2395.T2395.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1665.00 | $1672.00 | $1584.00 | $1584.00 | 246,600 |
| 3/2/2026 | $1670.00 | $1670.00 | $1629.00 | $1650.00 | 224,500 |
| 2/27/2026 | $1686.00 | $1708.00 | $1682.00 | $1703.00 | 180,500 |
| 2/26/2026 | $1628.00 | $1684.00 | $1628.00 | $1675.00 | 161,200 |
| 2/25/2026 | $1650.00 | $1650.00 | $1613.00 | $1618.00 | 303,600 |
| 2/24/2026 | $1712.00 | $1720.00 | $1664.00 | $1664.00 | 318,100 |
| 2/20/2026 | $1762.00 | $1790.00 | $1706.00 | $1708.00 | 324,600 |
| 2/19/2026 | $1704.00 | $1746.00 | $1677.00 | $1737.00 | 286,300 |
| 2/18/2026 | $1690.00 | $1712.00 | $1663.00 | $1699.00 | 219,600 |
| 2/17/2026 | $1688.00 | $1700.00 | $1659.00 | $1676.00 | 146,300 |
| 2/16/2026 | $1722.00 | $1722.00 | $1658.00 | $1679.00 | 172,200 |
| 2/13/2026 | $1703.00 | $1749.00 | $1693.00 | $1726.00 | 235,000 |
| 2/12/2026 | $1760.00 | $1769.00 | $1708.00 | $1722.00 | 257,400 |
| 2/10/2026 | $1637.00 | $1773.00 | $1631.00 | $1770.00 | 765,800 |
| 2/9/2026 | $1676.00 | $1699.00 | $1609.00 | $1630.00 | 437,800 |
| 2/6/2026 | $1620.00 | $1710.00 | $1581.00 | $1660.00 | 786,100 |
| 2/5/2026 | $1643.00 | $1650.00 | $1622.00 | $1631.00 | 122,400 |
| 2/4/2026 | $1620.00 | $1645.00 | $1612.00 | $1635.00 | 164,700 |
| 2/3/2026 | $1598.00 | $1615.00 | $1598.00 | $1609.00 | 122,800 |
| 2/2/2026 | $1610.00 | $1623.00 | $1586.00 | $1596.00 | 279,600 |
| 1/30/2026 | $1625.00 | $1626.00 | $1606.00 | $1617.00 | 89,900 |
| 1/29/2026 | $1595.00 | $1628.00 | $1568.00 | $1616.00 | 225,800 |
| 1/28/2026 | $1585.00 | $1614.00 | $1582.00 | $1600.00 | 175,100 |
| 1/27/2026 | $1603.00 | $1603.00 | $1567.00 | $1597.00 | 252,200 |
| 1/26/2026 | $1620.00 | $1624.00 | $1597.00 | $1611.00 | 205,300 |
| 1/23/2026 | $1637.00 | $1649.00 | $1623.00 | $1639.00 | 163,600 |
| 1/22/2026 | $1605.00 | $1646.00 | $1603.00 | $1631.00 | 131,600 |
| 1/21/2026 | $1622.00 | $1635.00 | $1602.00 | $1602.00 | 171,900 |
| 1/20/2026 | $1636.00 | $1641.00 | $1619.00 | $1633.00 | 154,300 |
| 1/19/2026 | $1635.00 | $1650.00 | $1612.00 | $1650.00 | 214,500 |
| 1/16/2026 | $1671.00 | $1677.00 | $1622.00 | $1645.00 | 267,700 |
| 1/15/2026 | $1620.00 | $1667.00 | $1619.00 | $1662.00 | 246,100 |
| 1/14/2026 | $1611.00 | $1641.00 | $1606.00 | $1624.00 | 215,400 |
| 1/13/2026 | $1660.00 | $1660.00 | $1615.00 | $1615.00 | 292,300 |
| 1/9/2026 | $1650.00 | $1657.00 | $1628.00 | $1643.00 | 265,000 |
| 1/8/2026 | $1680.00 | $1683.00 | $1635.00 | $1647.00 | 350,200 |
| 1/7/2026 | $1685.00 | $1702.00 | $1640.00 | $1674.00 | 498,400 |
| 1/6/2026 | $1629.00 | $1644.00 | $1593.00 | $1603.00 | 324,200 |
| 1/5/2026 | $1688.00 | $1697.00 | $1622.00 | $1622.00 | 357,000 |
| 12/30/2025 | $1695.00 | $1717.00 | $1662.00 | $1672.00 | 234,100 |
| 12/29/2025 | $1717.00 | $1736.00 | $1676.00 | $1702.00 | 328,600 |
| 12/26/2025 | $1755.00 | $1760.00 | $1719.00 | $1729.00 | 178,700 |
| 12/25/2025 | $1737.00 | $1778.00 | $1732.00 | $1747.00 | 154,300 |
| 12/24/2025 | $1769.00 | $1776.00 | $1725.00 | $1733.00 | 333,600 |
| 12/23/2025 | $1810.00 | $1845.00 | $1793.00 | $1794.00 | 237,200 |
| 12/22/2025 | $1893.00 | $1897.00 | $1793.00 | $1838.00 | 343,300 |
| 12/19/2025 | $1849.00 | $1914.00 | $1833.00 | $1882.00 | 342,900 |
| 12/18/2025 | $1814.00 | $1873.00 | $1811.00 | $1836.00 | 214,400 |
| 12/17/2025 | $1857.00 | $1875.00 | $1831.00 | $1831.00 | 159,900 |
| 12/16/2025 | $1919.00 | $1919.00 | $1848.00 | $1853.00 | 214,300 |
| 12/15/2025 | $1894.00 | $1926.00 | $1880.00 | $1911.00 | 193,300 |
| 12/12/2025 | $1960.00 | $1977.00 | $1880.00 | $1885.00 | 298,900 |
| 12/11/2025 | $1955.00 | $2005.00 | $1945.00 | $1952.00 | 343,800 |
| 12/10/2025 | $1930.00 | $1940.00 | $1904.00 | $1940.00 | 184,700 |
| 12/9/2025 | $1900.00 | $1994.00 | $1890.00 | $1933.00 | 554,000 |
| 12/8/2025 | $1805.00 | $1866.00 | $1797.00 | $1860.00 | 310,400 |
| 12/5/2025 | $1829.00 | $1855.00 | $1813.00 | $1813.00 | 189,600 |
| 12/4/2025 | $1829.00 | $1878.00 | $1805.00 | $1857.00 | 428,000 |
| 12/3/2025 | $1760.00 | $1815.00 | $1696.00 | $1789.00 | 410,400 |