1979.T1979.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3870.00 | $3875.00 | $3710.00 | $3740.00 | 265,500 |
| 3/2/2026 | $3810.00 | $3935.00 | $3790.00 | $3910.00 | 204,000 |
| 2/27/2026 | $3800.00 | $3960.00 | $3790.00 | $3925.00 | 243,100 |
| 2/26/2026 | $3745.00 | $3815.00 | $3740.00 | $3780.00 | 132,900 |
| 2/25/2026 | $3815.00 | $3815.00 | $3730.00 | $3745.00 | 210,100 |
| 2/24/2026 | $3785.00 | $3830.00 | $3730.00 | $3800.00 | 261,600 |
| 2/20/2026 | $3745.00 | $3780.00 | $3690.00 | $3770.00 | 146,900 |
| 2/19/2026 | $3710.00 | $3750.00 | $3690.00 | $3750.00 | 93,900 |
| 2/18/2026 | $3700.00 | $3720.00 | $3660.00 | $3710.00 | 140,500 |
| 2/17/2026 | $3725.00 | $3725.00 | $3670.00 | $3670.00 | 135,000 |
| 2/16/2026 | $3765.00 | $3765.00 | $3665.00 | $3745.00 | 158,800 |
| 2/13/2026 | $3850.00 | $3910.00 | $3700.00 | $3720.00 | 237,800 |
| 2/12/2026 | $3825.00 | $3945.00 | $3780.00 | $3920.00 | 378,500 |
| 2/10/2026 | $3820.00 | $3980.00 | $3685.00 | $3815.00 | 697,700 |
| 2/9/2026 | $3775.00 | $3865.00 | $3730.00 | $3835.00 | 225,600 |
| 2/6/2026 | $3625.00 | $3700.00 | $3625.00 | $3665.00 | 114,600 |
| 2/5/2026 | $3635.00 | $3660.00 | $3595.00 | $3620.00 | 111,700 |
| 2/4/2026 | $3585.00 | $3650.00 | $3560.00 | $3600.00 | 101,300 |
| 2/3/2026 | $3490.00 | $3620.00 | $3490.00 | $3585.00 | 112,300 |
| 2/2/2026 | $3495.00 | $3530.00 | $3455.00 | $3455.00 | 115,900 |
| 1/30/2026 | $3455.00 | $3460.00 | $3410.00 | $3450.00 | 127,200 |
| 1/29/2026 | $3460.00 | $3480.00 | $3390.00 | $3455.00 | 134,700 |
| 1/28/2026 | $3500.00 | $3505.00 | $3435.00 | $3455.00 | 153,400 |
| 1/27/2026 | $3500.00 | $3530.00 | $3470.00 | $3530.00 | 78,900 |
| 1/26/2026 | $3540.00 | $3580.00 | $3500.00 | $3515.00 | 89,900 |
| 1/23/2026 | $3600.00 | $3630.00 | $3580.00 | $3610.00 | 110,900 |
| 1/22/2026 | $3555.00 | $3620.00 | $3540.00 | $3585.00 | 144,300 |
| 1/21/2026 | $3480.00 | $3555.00 | $3480.00 | $3540.00 | 130,400 |
| 1/20/2026 | $3535.00 | $3555.00 | $3500.00 | $3500.00 | 81,500 |
| 1/19/2026 | $3570.00 | $3600.00 | $3520.00 | $3550.00 | 72,200 |
| 1/16/2026 | $3525.00 | $3590.00 | $3520.00 | $3575.00 | 112,800 |
| 1/15/2026 | $3500.00 | $3555.00 | $3495.00 | $3530.00 | 109,200 |
| 1/14/2026 | $3495.00 | $3540.00 | $3480.00 | $3525.00 | 127,700 |
| 1/13/2026 | $3550.00 | $3550.00 | $3475.00 | $3495.00 | 128,100 |
| 1/9/2026 | $3435.00 | $3455.00 | $3390.00 | $3415.00 | 84,500 |
| 1/8/2026 | $3390.00 | $3465.00 | $3385.00 | $3410.00 | 104,600 |
| 1/7/2026 | $3355.00 | $3435.00 | $3355.00 | $3390.00 | 153,900 |
| 1/6/2026 | $3330.00 | $3420.00 | $3325.00 | $3420.00 | 156,500 |
| 1/5/2026 | $3300.00 | $3350.00 | $3300.00 | $3310.00 | 103,300 |
| 12/30/2025 | $3305.00 | $3320.00 | $3285.00 | $3295.00 | 77,300 |
| 12/29/2025 | $3305.00 | $3310.00 | $3280.00 | $3310.00 | 85,700 |
| 12/26/2025 | $3325.00 | $3340.00 | $3285.00 | $3310.00 | 70,700 |
| 12/25/2025 | $3335.00 | $3335.00 | $3295.00 | $3325.00 | 50,200 |
| 12/24/2025 | $3330.00 | $3355.00 | $3300.00 | $3320.00 | 85,300 |
| 12/23/2025 | $3350.00 | $3370.00 | $3325.00 | $3350.00 | 78,300 |
| 12/22/2025 | $3375.00 | $3400.00 | $3330.00 | $3330.00 | 119,900 |
| 12/19/2025 | $3365.00 | $3390.00 | $3325.00 | $3370.00 | 353,000 |
| 12/18/2025 | $3260.00 | $3305.00 | $3250.00 | $3295.00 | 126,900 |
| 12/17/2025 | $3260.00 | $3275.00 | $3225.00 | $3260.00 | 125,100 |
| 12/16/2025 | $3305.00 | $3320.00 | $3245.00 | $3245.00 | 134,700 |
| 12/15/2025 | $3300.00 | $3315.00 | $3260.00 | $3300.00 | 143,300 |
| 12/12/2025 | $3260.00 | $3295.00 | $3235.00 | $3285.00 | 115,600 |
| 12/11/2025 | $3245.00 | $3255.00 | $3190.00 | $3190.00 | 65,700 |
| 12/10/2025 | $3250.00 | $3250.00 | $3210.00 | $3220.00 | 107,800 |
| 12/9/2025 | $3240.00 | $3260.00 | $3205.00 | $3225.00 | 66,000 |
| 12/8/2025 | $3180.00 | $3240.00 | $3180.00 | $3220.00 | 88,200 |
| 12/5/2025 | $3150.00 | $3185.00 | $3150.00 | $3160.00 | 92,300 |
| 12/4/2025 | $3160.00 | $3185.00 | $3150.00 | $3170.00 | 83,000 |
| 12/3/2025 | $3140.00 | $3185.00 | $3135.00 | $3180.00 | 136,600 |