2154.T2154.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1800.00 | $1811.00 | $1769.00 | $1797.00 | 308,200 |
| 3/3/2026 | $1864.00 | $1893.00 | $1827.00 | $1827.00 | 325,900 |
| 3/2/2026 | $1880.00 | $1885.00 | $1852.00 | $1867.00 | 456,300 |
| 2/27/2026 | $1901.00 | $1914.00 | $1883.00 | $1914.00 | 299,100 |
| 2/26/2026 | $1871.00 | $1889.00 | $1866.00 | $1870.00 | 166,000 |
| 2/25/2026 | $1852.00 | $1866.00 | $1846.00 | $1860.00 | 168,600 |
| 2/24/2026 | $1848.00 | $1870.00 | $1839.00 | $1846.00 | 189,700 |
| 2/20/2026 | $1855.00 | $1857.00 | $1836.00 | $1849.00 | 192,400 |
| 2/19/2026 | $1869.00 | $1875.00 | $1858.00 | $1868.00 | 210,100 |
| 2/18/2026 | $1850.00 | $1874.00 | $1846.00 | $1867.00 | 190,100 |
| 2/17/2026 | $1890.00 | $1890.00 | $1840.00 | $1845.00 | 337,200 |
| 2/16/2026 | $1906.00 | $1921.00 | $1895.00 | $1897.00 | 242,500 |
| 2/13/2026 | $1935.00 | $1943.00 | $1884.00 | $1891.00 | 241,400 |
| 2/12/2026 | $1932.00 | $1945.00 | $1913.00 | $1937.00 | 230,700 |
| 2/10/2026 | $1927.00 | $1976.00 | $1927.00 | $1944.00 | 279,000 |
| 2/9/2026 | $1950.00 | $1972.00 | $1911.00 | $1947.00 | 454,100 |
| 2/6/2026 | $1899.00 | $1902.00 | $1855.00 | $1867.00 | 270,900 |
| 2/5/2026 | $1915.00 | $1924.00 | $1899.00 | $1899.00 | 226,100 |
| 2/4/2026 | $1880.00 | $1905.00 | $1880.00 | $1887.00 | 221,300 |
| 2/3/2026 | $1875.00 | $1914.00 | $1873.00 | $1898.00 | 251,000 |
| 2/2/2026 | $1878.00 | $1887.00 | $1865.00 | $1865.00 | 195,600 |
| 1/30/2026 | $1883.00 | $1884.00 | $1856.00 | $1856.00 | 213,700 |
| 1/29/2026 | $1853.00 | $1872.00 | $1827.00 | $1872.00 | 881,300 |
| 1/28/2026 | $1875.00 | $1879.00 | $1860.00 | $1860.00 | 222,000 |
| 1/27/2026 | $1880.00 | $1895.00 | $1871.00 | $1889.00 | 186,900 |
| 1/26/2026 | $1910.00 | $1912.00 | $1891.00 | $1891.00 | 217,200 |
| 1/23/2026 | $1925.00 | $1937.00 | $1910.00 | $1919.00 | 196,400 |
| 1/22/2026 | $1889.00 | $1923.00 | $1889.00 | $1919.00 | 167,300 |
| 1/21/2026 | $1895.00 | $1895.00 | $1857.00 | $1886.00 | 231,500 |
| 1/20/2026 | $1932.00 | $1933.00 | $1911.00 | $1917.00 | 239,500 |
| 1/19/2026 | $1925.00 | $1930.00 | $1908.00 | $1930.00 | 264,400 |
| 1/16/2026 | $1907.00 | $1928.00 | $1904.00 | $1923.00 | 170,500 |
| 1/15/2026 | $1894.00 | $1920.00 | $1889.00 | $1915.00 | 155,600 |
| 1/14/2026 | $1889.00 | $1912.00 | $1874.00 | $1883.00 | 211,000 |
| 1/13/2026 | $1872.00 | $1910.00 | $1853.00 | $1908.00 | 326,200 |
| 1/9/2026 | $1858.00 | $1868.00 | $1850.00 | $1859.00 | 232,400 |
| 1/8/2026 | $1861.00 | $1867.00 | $1842.00 | $1846.00 | 209,900 |
| 1/7/2026 | $1830.00 | $1869.00 | $1825.00 | $1859.00 | 265,700 |
| 1/6/2026 | $1825.00 | $1847.00 | $1818.00 | $1846.00 | 229,100 |
| 1/5/2026 | $1834.00 | $1844.00 | $1802.00 | $1821.00 | 231,300 |
| 12/30/2025 | $1853.00 | $1853.00 | $1832.00 | $1843.00 | 159,200 |
| 12/29/2025 | $1853.00 | $1853.00 | $1837.00 | $1846.00 | 178,800 |
| 12/26/2025 | $1874.00 | $1880.00 | $1859.00 | $1872.00 | 163,500 |
| 12/25/2025 | $1860.00 | $1876.00 | $1852.00 | $1872.00 | 76,900 |
| 12/24/2025 | $1866.00 | $1875.00 | $1849.00 | $1853.00 | 103,800 |
| 12/23/2025 | $1855.00 | $1878.00 | $1855.00 | $1871.00 | 126,200 |
| 12/22/2025 | $1888.00 | $1888.00 | $1857.00 | $1860.00 | 182,400 |
| 12/19/2025 | $1870.00 | $1892.00 | $1868.00 | $1886.00 | 232,100 |
| 12/18/2025 | $1853.00 | $1870.00 | $1847.00 | $1870.00 | 211,300 |
| 12/17/2025 | $1849.00 | $1850.00 | $1832.00 | $1839.00 | 149,400 |
| 12/16/2025 | $1846.00 | $1852.00 | $1833.00 | $1838.00 | 194,900 |
| 12/15/2025 | $1837.00 | $1859.00 | $1833.00 | $1841.00 | 193,000 |
| 12/12/2025 | $1816.00 | $1838.00 | $1807.00 | $1830.00 | 298,000 |
| 12/11/2025 | $1821.00 | $1827.00 | $1780.00 | $1781.00 | 210,500 |
| 12/10/2025 | $1794.00 | $1796.00 | $1780.00 | $1781.00 | 126,700 |
| 12/9/2025 | $1791.00 | $1793.00 | $1773.00 | $1786.00 | 107,600 |
| 12/8/2025 | $1761.00 | $1799.00 | $1761.00 | $1791.00 | 138,300 |
| 12/5/2025 | $1794.00 | $1799.00 | $1761.00 | $1761.00 | 172,700 |
| 12/4/2025 | $1765.00 | $1805.00 | $1764.00 | $1805.00 | 187,500 |