2229.T2229.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3069.00 | $3095.00 | $3029.00 | $3086.00 | 551,900 |
| 3/2/2026 | $3088.00 | $3116.00 | $3058.00 | $3089.00 | 426,100 |
| 2/27/2026 | $3065.00 | $3097.00 | $3050.00 | $3089.00 | 424,300 |
| 2/26/2026 | $3061.00 | $3080.00 | $3054.00 | $3058.00 | 329,000 |
| 2/25/2026 | $3050.00 | $3060.00 | $3032.00 | $3060.00 | 379,300 |
| 2/24/2026 | $3040.00 | $3066.00 | $3028.00 | $3061.00 | 347,800 |
| 2/20/2026 | $3018.00 | $3043.00 | $3008.00 | $3028.00 | 332,100 |
| 2/19/2026 | $3038.00 | $3056.00 | $3010.00 | $3043.00 | 355,200 |
| 2/18/2026 | $3058.00 | $3064.00 | $3040.00 | $3050.00 | 301,800 |
| 2/17/2026 | $3060.00 | $3078.00 | $3050.00 | $3058.00 | 327,000 |
| 2/16/2026 | $3080.00 | $3102.00 | $3062.00 | $3070.00 | 332,000 |
| 2/13/2026 | $3100.00 | $3108.00 | $3055.00 | $3075.00 | 305,700 |
| 2/12/2026 | $3082.00 | $3103.00 | $3075.00 | $3078.00 | 427,300 |
| 2/10/2026 | $3053.00 | $3080.00 | $3042.00 | $3077.00 | 291,700 |
| 2/9/2026 | $3040.00 | $3081.00 | $3029.00 | $3074.00 | 689,300 |
| 2/6/2026 | $3039.00 | $3059.00 | $3018.00 | $3020.00 | 410,600 |
| 2/5/2026 | $3050.00 | $3054.00 | $3008.00 | $3030.00 | 665,800 |
| 2/4/2026 | $2996.00 | $3005.00 | $2963.00 | $2976.50 | 834,300 |
| 2/3/2026 | $3042.00 | $3067.00 | $2986.50 | $3001.00 | 814,500 |
| 2/2/2026 | $3057.00 | $3073.00 | $2955.00 | $3047.00 | 892,700 |
| 1/30/2026 | $3014.00 | $3034.00 | $3001.00 | $3016.00 | 401,200 |
| 1/29/2026 | $3000.00 | $3027.00 | $2988.50 | $3003.00 | 451,400 |
| 1/28/2026 | $3050.00 | $3073.00 | $3021.00 | $3031.00 | 353,100 |
| 1/27/2026 | $3067.00 | $3075.00 | $3054.00 | $3070.00 | 296,300 |
| 1/26/2026 | $3055.00 | $3092.00 | $3050.00 | $3067.00 | 343,100 |
| 1/23/2026 | $3053.00 | $3073.00 | $3035.00 | $3050.00 | 316,100 |
| 1/22/2026 | $3037.00 | $3074.00 | $3030.00 | $3047.00 | 600,600 |
| 1/21/2026 | $3130.00 | $3139.00 | $3077.00 | $3091.00 | 269,000 |
| 1/20/2026 | $3109.00 | $3154.00 | $3098.00 | $3129.00 | 466,600 |
| 1/19/2026 | $3053.00 | $3128.00 | $3052.00 | $3096.00 | 478,000 |
| 1/16/2026 | $3010.00 | $3042.00 | $3009.00 | $3023.00 | 275,700 |
| 1/15/2026 | $3036.00 | $3057.00 | $3003.00 | $3023.00 | 257,300 |
| 1/14/2026 | $2985.00 | $3034.00 | $2975.00 | $3034.00 | 270,100 |
| 1/13/2026 | $2999.00 | $3026.00 | $2982.50 | $2985.00 | 291,200 |
| 1/9/2026 | $2950.00 | $2987.50 | $2950.00 | $2980.00 | 357,800 |
| 1/8/2026 | $2980.00 | $3013.00 | $2975.00 | $2996.50 | 311,200 |
| 1/7/2026 | $3011.00 | $3015.00 | $2970.00 | $2993.50 | 287,800 |
| 1/6/2026 | $2985.00 | $3022.00 | $2980.00 | $3014.00 | 353,400 |
| 1/5/2026 | $3000.00 | $3012.00 | $2976.00 | $2985.00 | 390,500 |
| 12/30/2025 | $3003.00 | $3014.00 | $2987.00 | $2990.00 | 293,900 |
| 12/29/2025 | $3020.00 | $3029.00 | $2990.00 | $3008.00 | 234,700 |
| 12/26/2025 | $3017.00 | $3044.00 | $3015.00 | $3036.00 | 308,400 |
| 12/25/2025 | $3000.00 | $3022.00 | $2991.00 | $3017.00 | 205,700 |
| 12/24/2025 | $2983.00 | $3022.00 | $2979.50 | $2985.50 | 466,800 |
| 12/23/2025 | $2918.00 | $2983.00 | $2918.00 | $2967.00 | 399,700 |
| 12/22/2025 | $2960.00 | $2965.00 | $2889.00 | $2904.00 | 314,400 |
| 12/19/2025 | $2969.00 | $2979.00 | $2962.00 | $2963.50 | 363,200 |
| 12/18/2025 | $2948.00 | $2973.00 | $2948.00 | $2964.00 | 300,400 |
| 12/17/2025 | $2917.00 | $2934.50 | $2907.50 | $2920.00 | 350,900 |
| 12/16/2025 | $2919.00 | $2929.00 | $2910.00 | $2917.00 | 265,700 |
| 12/15/2025 | $2921.50 | $2931.00 | $2907.00 | $2917.00 | 354,800 |
| 12/12/2025 | $2861.50 | $2887.00 | $2857.50 | $2871.50 | 389,800 |
| 12/11/2025 | $2883.50 | $2888.00 | $2842.00 | $2855.00 | 740,900 |
| 12/10/2025 | $2920.00 | $2939.00 | $2912.00 | $2939.00 | 369,000 |
| 12/9/2025 | $2900.00 | $2921.00 | $2896.00 | $2910.50 | 315,900 |
| 12/8/2025 | $2885.00 | $2909.50 | $2881.00 | $2884.50 | 336,000 |
| 12/5/2025 | $2950.50 | $2958.00 | $2880.50 | $2880.50 | 433,500 |
| 12/4/2025 | $2948.00 | $2961.00 | $2945.00 | $2950.50 | 446,100 |
| 12/3/2025 | $2910.00 | $2937.00 | $2905.50 | $2933.00 | 348,300 |