2607.T2607.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3865.00 | $3865.00 | $3693.00 | $3694.00 | 602,300 |
| 3/2/2026 | $3865.00 | $3916.00 | $3783.00 | $3881.00 | 482,700 |
| 2/27/2026 | $3973.00 | $4013.00 | $3953.00 | $3988.00 | 385,800 |
| 2/26/2026 | $3961.00 | $4045.00 | $3960.00 | $3973.00 | 211,100 |
| 2/25/2026 | $3989.00 | $4007.00 | $3934.00 | $3986.00 | 396,000 |
| 2/24/2026 | $3989.00 | $3989.00 | $3876.00 | $3922.00 | 418,500 |
| 2/20/2026 | $4064.00 | $4064.00 | $3844.00 | $3919.00 | 531,500 |
| 2/19/2026 | $4150.00 | $4150.00 | $4038.00 | $4074.00 | 389,600 |
| 2/18/2026 | $4145.00 | $4182.00 | $4129.00 | $4182.00 | 332,900 |
| 2/17/2026 | $4089.00 | $4108.00 | $4060.00 | $4104.00 | 205,300 |
| 2/16/2026 | $4088.00 | $4158.00 | $4065.00 | $4089.00 | 388,700 |
| 2/13/2026 | $4010.00 | $4075.00 | $3951.00 | $4064.00 | 396,100 |
| 2/12/2026 | $3917.00 | $4037.00 | $3805.00 | $4034.00 | 1.04M |
| 2/10/2026 | $4180.00 | $4235.00 | $4152.00 | $4197.00 | 497,400 |
| 2/9/2026 | $4232.00 | $4256.00 | $4157.00 | $4190.00 | 464,400 |
| 2/6/2026 | $4221.00 | $4278.00 | $4176.00 | $4259.00 | 375,300 |
| 2/5/2026 | $4292.00 | $4312.00 | $4208.00 | $4253.00 | 347,600 |
| 2/4/2026 | $4102.00 | $4229.00 | $4079.00 | $4229.00 | 272,400 |
| 2/3/2026 | $4009.00 | $4099.00 | $3997.00 | $4093.00 | 259,000 |
| 2/2/2026 | $4076.00 | $4082.00 | $4010.00 | $4032.00 | 286,400 |
| 1/30/2026 | $3991.00 | $4057.00 | $3985.00 | $4022.00 | 320,500 |
| 1/29/2026 | $4000.00 | $4006.00 | $3945.00 | $3995.00 | 386,100 |
| 1/28/2026 | $4137.00 | $4157.00 | $4010.00 | $4022.00 | 344,500 |
| 1/27/2026 | $4150.00 | $4226.00 | $4122.00 | $4196.00 | 458,700 |
| 1/26/2026 | $4075.00 | $4113.00 | $4051.00 | $4097.00 | 232,500 |
| 1/23/2026 | $4065.00 | $4151.00 | $4065.00 | $4082.00 | 326,000 |
| 1/22/2026 | $4042.00 | $4093.00 | $4017.00 | $4064.00 | 211,400 |
| 1/21/2026 | $4056.00 | $4097.00 | $4012.00 | $4043.00 | 281,700 |
| 1/20/2026 | $4000.00 | $4077.00 | $3988.00 | $4051.00 | 251,500 |
| 1/19/2026 | $3983.00 | $4045.00 | $3962.00 | $3970.00 | 302,300 |
| 1/16/2026 | $3911.00 | $3965.00 | $3880.00 | $3951.00 | 194,800 |
| 1/15/2026 | $3874.00 | $3982.00 | $3868.00 | $3919.00 | 312,000 |
| 1/14/2026 | $3805.00 | $3831.00 | $3787.00 | $3816.00 | 240,200 |
| 1/13/2026 | $3892.00 | $3897.00 | $3801.00 | $3817.00 | 299,000 |
| 1/9/2026 | $3941.00 | $3946.00 | $3850.00 | $3871.00 | 172,100 |
| 1/8/2026 | $3868.00 | $3927.00 | $3852.00 | $3900.00 | 305,800 |
| 1/7/2026 | $3844.00 | $3875.00 | $3806.00 | $3863.00 | 327,900 |
| 1/6/2026 | $3750.00 | $3841.00 | $3735.00 | $3830.00 | 323,200 |
| 1/5/2026 | $3660.00 | $3736.00 | $3660.00 | $3715.00 | 257,000 |
| 12/30/2025 | $3643.00 | $3674.00 | $3613.00 | $3651.00 | 253,200 |
| 12/29/2025 | $3633.00 | $3650.00 | $3600.00 | $3626.00 | 141,300 |
| 12/26/2025 | $3649.00 | $3665.00 | $3608.00 | $3633.00 | 113,900 |
| 12/25/2025 | $3622.00 | $3626.00 | $3576.00 | $3625.00 | 90,500 |
| 12/24/2025 | $3592.00 | $3626.00 | $3581.00 | $3607.00 | 109,100 |
| 12/23/2025 | $3577.00 | $3619.00 | $3570.00 | $3592.00 | 89,700 |
| 12/22/2025 | $3628.00 | $3628.00 | $3547.00 | $3579.00 | 193,000 |
| 12/19/2025 | $3605.00 | $3664.00 | $3599.00 | $3637.00 | 290,200 |
| 12/18/2025 | $3560.00 | $3618.00 | $3539.00 | $3613.00 | 228,500 |
| 12/17/2025 | $3589.00 | $3589.00 | $3530.00 | $3540.00 | 171,300 |
| 12/16/2025 | $3560.00 | $3562.00 | $3520.00 | $3545.00 | 157,900 |
| 12/15/2025 | $3499.00 | $3568.00 | $3487.00 | $3548.00 | 239,800 |
| 12/12/2025 | $3510.00 | $3510.00 | $3428.00 | $3467.00 | 284,900 |
| 12/11/2025 | $3534.00 | $3534.00 | $3432.00 | $3466.00 | 169,500 |
| 12/10/2025 | $3549.00 | $3549.00 | $3460.00 | $3484.00 | 285,800 |
| 12/9/2025 | $3548.00 | $3567.00 | $3494.00 | $3518.00 | 152,800 |
| 12/8/2025 | $3480.00 | $3563.00 | $3467.00 | $3540.00 | 292,400 |
| 12/5/2025 | $3495.00 | $3520.00 | $3420.00 | $3472.00 | 265,200 |
| 12/4/2025 | $3513.00 | $3553.00 | $3504.00 | $3534.00 | 158,400 |
| 12/3/2025 | $3533.00 | $3549.00 | $3488.00 | $3530.00 | 193,000 |