2531.T2531.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1632.00 | $1649.00 | $1615.50 | $1623.00 | 379,600 |
| 3/2/2026 | $1618.00 | $1658.00 | $1600.00 | $1658.00 | 446,100 |
| 2/27/2026 | $1608.00 | $1638.00 | $1586.00 | $1628.00 | 666,500 |
| 2/26/2026 | $1630.00 | $1637.50 | $1611.00 | $1618.00 | 503,500 |
| 2/25/2026 | $1612.00 | $1623.50 | $1579.50 | $1615.50 | 477,500 |
| 2/24/2026 | $1552.00 | $1610.50 | $1546.50 | $1600.00 | 619,200 |
| 2/20/2026 | $1560.50 | $1573.00 | $1538.00 | $1547.50 | 396,400 |
| 2/19/2026 | $1553.00 | $1581.00 | $1535.00 | $1579.00 | 403,900 |
| 2/18/2026 | $1548.00 | $1575.50 | $1528.00 | $1566.50 | 394,600 |
| 2/17/2026 | $1531.00 | $1551.50 | $1522.00 | $1548.00 | 358,200 |
| 2/16/2026 | $1550.00 | $1567.00 | $1531.00 | $1540.00 | 470,600 |
| 2/13/2026 | $1570.00 | $1590.00 | $1547.00 | $1587.50 | 403,700 |
| 2/12/2026 | $1585.00 | $1613.50 | $1581.00 | $1581.00 | 519,300 |
| 2/10/2026 | $1601.00 | $1626.00 | $1596.00 | $1625.00 | 398,800 |
| 2/9/2026 | $1624.00 | $1625.00 | $1596.50 | $1615.00 | 333,600 |
| 2/6/2026 | $1625.00 | $1632.00 | $1590.00 | $1595.50 | 290,000 |
| 2/5/2026 | $1655.50 | $1664.50 | $1625.50 | $1631.00 | 318,500 |
| 2/4/2026 | $1622.00 | $1630.00 | $1602.00 | $1625.00 | 398,700 |
| 2/3/2026 | $1612.00 | $1645.00 | $1606.50 | $1642.50 | 333,100 |
| 2/2/2026 | $1618.50 | $1619.50 | $1593.50 | $1614.50 | 316,700 |
| 1/30/2026 | $1572.50 | $1600.50 | $1552.00 | $1594.50 | 535,000 |
| 1/29/2026 | $1545.00 | $1560.50 | $1528.00 | $1556.50 | 294,600 |
| 1/28/2026 | $1589.50 | $1599.50 | $1548.00 | $1554.00 | 556,600 |
| 1/27/2026 | $1608.00 | $1609.00 | $1570.50 | $1605.50 | 414,000 |
| 1/26/2026 | $1625.00 | $1637.00 | $1612.00 | $1625.00 | 482,800 |
| 1/23/2026 | $1642.00 | $1656.50 | $1622.50 | $1635.50 | 289,000 |
| 1/22/2026 | $1644.50 | $1656.50 | $1635.00 | $1648.00 | 440,400 |
| 1/21/2026 | $1652.50 | $1663.00 | $1638.00 | $1644.00 | 331,400 |
| 1/20/2026 | $1668.00 | $1682.00 | $1652.50 | $1681.00 | 402,300 |
| 1/19/2026 | $1668.00 | $1706.00 | $1668.00 | $1682.00 | 457,200 |
| 1/16/2026 | $1653.50 | $1665.00 | $1643.50 | $1656.00 | 363,000 |
| 1/15/2026 | $1658.50 | $1681.50 | $1646.00 | $1672.50 | 432,200 |
| 1/14/2026 | $1663.00 | $1693.00 | $1644.50 | $1657.50 | 511,000 |
| 1/13/2026 | $1635.00 | $1673.00 | $1627.50 | $1668.50 | 999,300 |
| 1/9/2026 | $1628.50 | $1643.00 | $1619.50 | $1626.00 | 548,900 |
| 1/8/2026 | $1663.00 | $1663.00 | $1601.00 | $1620.50 | 711,100 |
| 1/7/2026 | $1653.50 | $1678.50 | $1635.50 | $1663.00 | 403,100 |
| 1/6/2026 | $1624.00 | $1667.00 | $1621.00 | $1666.50 | 708,500 |
| 1/5/2026 | $1607.00 | $1621.00 | $1599.00 | $1620.00 | 782,100 |
| 12/30/2025 | $1622.00 | $1622.00 | $1600.00 | $1607.00 | 436,300 |
| 12/29/2025 | $1623.00 | $1633.00 | $1588.50 | $1610.00 | 646,500 |
| 12/26/2025 | $1630.00 | $1633.00 | $1611.50 | $1627.00 | 384,000 |
| 12/25/2025 | $1635.00 | $1635.00 | $1611.00 | $1624.00 | 386,900 |
| 12/24/2025 | $1620.00 | $1629.00 | $1613.50 | $1624.50 | 253,000 |
| 12/23/2025 | $1619.50 | $1633.50 | $1608.50 | $1612.50 | 476,600 |
| 12/22/2025 | $1620.00 | $1630.00 | $1602.50 | $1619.00 | 505,800 |
| 12/19/2025 | $1602.00 | $1639.50 | $1602.00 | $1625.00 | 902,100 |
| 12/18/2025 | $1609.50 | $1640.00 | $1569.00 | $1603.00 | 696,400 |
| 12/17/2025 | $1627.00 | $1649.00 | $1592.00 | $1592.50 | 748,400 |
| 12/16/2025 | $1637.00 | $1653.00 | $1617.00 | $1625.00 | 956,900 |
| 12/15/2025 | $1601.00 | $1635.50 | $1585.50 | $1625.00 | 549,300 |
| 12/12/2025 | $1567.00 | $1587.00 | $1558.00 | $1583.50 | 679,800 |
| 12/11/2025 | $1568.50 | $1574.50 | $1545.00 | $1545.00 | 483,300 |
| 12/10/2025 | $1560.00 | $1568.50 | $1539.50 | $1561.00 | 401,200 |
| 12/9/2025 | $1558.00 | $1568.50 | $1545.50 | $1560.00 | 468,600 |
| 12/8/2025 | $1530.00 | $1567.00 | $1518.00 | $1545.00 | 593,800 |
| 12/5/2025 | $1492.00 | $1519.50 | $1485.00 | $1513.00 | 464,400 |
| 12/4/2025 | $1474.00 | $1504.00 | $1470.00 | $1498.50 | 464,300 |
| 12/3/2025 | $1483.50 | $1499.00 | $1458.00 | $1474.00 | 463,900 |