1333.T1333.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1562.50 | $1562.50 | $1517.50 | $1525.00 | 874,500 |
| 3/2/2026 | $1569.00 | $1580.00 | $1547.00 | $1579.50 | 814,300 |
| 2/27/2026 | $1551.00 | $1589.00 | $1545.50 | $1585.50 | 818,800 |
| 2/26/2026 | $1549.00 | $1553.50 | $1529.00 | $1538.00 | 689,100 |
| 2/25/2026 | $1530.00 | $1542.50 | $1511.50 | $1540.50 | 635,600 |
| 2/24/2026 | $1505.00 | $1529.50 | $1484.00 | $1525.50 | 792,500 |
| 2/20/2026 | $1519.00 | $1519.00 | $1472.00 | $1492.00 | 909,900 |
| 2/19/2026 | $1500.50 | $1534.50 | $1474.00 | $1526.00 | 752,200 |
| 2/18/2026 | $1500.00 | $1507.50 | $1485.00 | $1507.50 | 523,100 |
| 2/17/2026 | $1515.00 | $1518.00 | $1493.00 | $1500.50 | 436,900 |
| 2/16/2026 | $1505.00 | $1517.00 | $1486.50 | $1508.00 | 747,800 |
| 2/13/2026 | $1482.00 | $1500.00 | $1456.00 | $1500.00 | 849,100 |
| 2/12/2026 | $1446.00 | $1479.00 | $1441.50 | $1467.00 | 833,200 |
| 2/10/2026 | $1410.00 | $1436.00 | $1386.00 | $1428.50 | 1.79M |
| 2/9/2026 | $1479.00 | $1484.00 | $1454.00 | $1463.50 | 673,300 |
| 2/6/2026 | $1440.00 | $1479.50 | $1426.00 | $1466.50 | 691,500 |
| 2/5/2026 | $1450.00 | $1455.00 | $1420.00 | $1434.50 | 456,600 |
| 2/4/2026 | $1412.50 | $1444.00 | $1410.00 | $1432.00 | 510,600 |
| 2/3/2026 | $1395.00 | $1410.00 | $1390.00 | $1410.00 | 402,700 |
| 2/2/2026 | $1400.00 | $1405.00 | $1380.50 | $1385.00 | 794,200 |
| 1/30/2026 | $1391.00 | $1397.50 | $1385.50 | $1388.50 | 467,800 |
| 1/29/2026 | $1380.00 | $1390.50 | $1359.50 | $1389.00 | 524,700 |
| 1/28/2026 | $1404.50 | $1411.00 | $1380.00 | $1390.50 | 525,600 |
| 1/27/2026 | $1390.00 | $1401.50 | $1372.00 | $1401.50 | 618,000 |
| 1/26/2026 | $1400.00 | $1402.00 | $1386.50 | $1390.00 | 684,400 |
| 1/23/2026 | $1397.00 | $1404.00 | $1383.50 | $1395.00 | 438,300 |
| 1/22/2026 | $1395.00 | $1402.50 | $1383.00 | $1395.00 | 669,000 |
| 1/21/2026 | $1410.00 | $1416.00 | $1390.00 | $1405.00 | 766,300 |
| 1/20/2026 | $1400.00 | $1432.00 | $1395.50 | $1428.00 | 993,800 |
| 1/19/2026 | $1366.50 | $1400.00 | $1365.50 | $1385.00 | 787,800 |
| 1/16/2026 | $1350.00 | $1369.00 | $1345.00 | $1365.50 | 370,500 |
| 1/15/2026 | $1349.50 | $1358.00 | $1344.00 | $1350.00 | 505,100 |
| 1/14/2026 | $1327.00 | $1341.50 | $1322.00 | $1340.00 | 470,500 |
| 1/13/2026 | $1329.50 | $1331.00 | $1313.50 | $1321.50 | 396,100 |
| 1/9/2026 | $1327.50 | $1332.00 | $1307.00 | $1307.00 | 436,100 |
| 1/8/2026 | $1320.00 | $1327.00 | $1312.50 | $1315.50 | 335,900 |
| 1/7/2026 | $1318.50 | $1324.00 | $1307.00 | $1320.00 | 363,200 |
| 1/6/2026 | $1307.50 | $1333.00 | $1307.00 | $1331.50 | 486,400 |
| 1/5/2026 | $1290.00 | $1311.50 | $1275.00 | $1307.50 | 568,400 |
| 12/30/2025 | $1310.00 | $1315.00 | $1285.00 | $1286.00 | 744,100 |
| 12/29/2025 | $1320.00 | $1327.00 | $1303.50 | $1315.50 | 639,100 |
| 12/26/2025 | $1304.33 | $1319.00 | $1301.00 | $1317.67 | 596,400 |
| 12/25/2025 | $1293.67 | $1299.33 | $1291.67 | $1293.33 | 281,100 |
| 12/24/2025 | $1288.00 | $1293.33 | $1283.67 | $1290.67 | 306,600 |
| 12/23/2025 | $1276.67 | $1290.33 | $1276.67 | $1286.33 | 332,700 |
| 12/22/2025 | $1298.00 | $1299.00 | $1274.33 | $1276.33 | 506,100 |
| 12/19/2025 | $1281.33 | $1297.67 | $1279.67 | $1292.67 | 659,700 |
| 12/18/2025 | $1273.33 | $1281.67 | $1265.00 | $1275.00 | 585,300 |
| 12/17/2025 | $1270.00 | $1273.33 | $1257.00 | $1260.33 | 353,100 |
| 12/16/2025 | $1266.67 | $1275.67 | $1257.67 | $1270.00 | 464,700 |
| 12/15/2025 | $1248.00 | $1255.67 | $1243.00 | $1252.33 | 486,900 |
| 12/12/2025 | $1250.00 | $1251.33 | $1233.00 | $1237.00 | 523,500 |
| 12/11/2025 | $1256.67 | $1257.33 | $1237.67 | $1249.00 | 488,400 |
| 12/10/2025 | $1246.33 | $1253.00 | $1241.33 | $1252.67 | 631,200 |
| 12/9/2025 | $1248.33 | $1252.67 | $1227.67 | $1236.33 | 473,400 |
| 12/8/2025 | $1238.67 | $1244.67 | $1229.67 | $1243.67 | 450,600 |
| 12/5/2025 | $1239.00 | $1240.00 | $1223.00 | $1226.33 | 405,900 |
| 12/4/2025 | $1235.67 | $1240.67 | $1230.67 | $1239.00 | 523,500 |
| 12/3/2025 | $1250.00 | $1255.00 | $1217.67 | $1235.67 | 711,000 |