2871.T2871.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2122.50 | $2131.50 | $2090.00 | $2090.00 | 1.17M |
| 3/2/2026 | $2134.50 | $2157.00 | $2122.00 | $2137.50 | 1.39M |
| 2/27/2026 | $2100.00 | $2124.50 | $2087.00 | $2124.50 | 1.37M |
| 2/26/2026 | $2080.00 | $2107.00 | $2072.00 | $2091.50 | 1.52M |
| 2/25/2026 | $2087.00 | $2088.50 | $2068.50 | $2085.00 | 847,200 |
| 2/24/2026 | $2086.00 | $2090.00 | $2067.00 | $2081.00 | 954,500 |
| 2/20/2026 | $2070.00 | $2079.00 | $2053.50 | $2079.00 | 923,600 |
| 2/19/2026 | $2040.00 | $2073.50 | $2033.00 | $2061.50 | 1.00M |
| 2/18/2026 | $2050.00 | $2062.00 | $2042.50 | $2052.50 | 981,900 |
| 2/17/2026 | $2062.00 | $2069.00 | $2038.50 | $2052.00 | 1.08M |
| 2/16/2026 | $2066.50 | $2070.00 | $2049.00 | $2060.50 | 1.09M |
| 2/13/2026 | $2055.00 | $2078.00 | $2031.50 | $2058.50 | 1.89M |
| 2/12/2026 | $2039.00 | $2064.00 | $2031.00 | $2051.50 | 1.52M |
| 2/10/2026 | $2022.00 | $2046.50 | $2016.00 | $2025.50 | 1.49M |
| 2/9/2026 | $2019.50 | $2041.50 | $2002.50 | $2026.50 | 2.66M |
| 2/6/2026 | $1989.00 | $2008.00 | $1975.00 | $2001.00 | 2.13M |
| 2/5/2026 | $1960.00 | $1989.50 | $1940.00 | $1975.00 | 2.62M |
| 2/4/2026 | $1916.50 | $1953.50 | $1906.00 | $1940.00 | 2.71M |
| 2/3/2026 | $1895.00 | $1925.50 | $1888.50 | $1925.50 | 2.06M |
| 2/2/2026 | $1936.50 | $1939.00 | $1914.00 | $1915.00 | 2.41M |
| 1/30/2026 | $1910.00 | $1915.00 | $1898.50 | $1912.00 | 2.00M |
| 1/29/2026 | $1880.00 | $1901.00 | $1875.50 | $1901.00 | 1.77M |
| 1/28/2026 | $1907.00 | $1916.00 | $1889.00 | $1890.50 | 2.02M |
| 1/27/2026 | $1908.00 | $1916.50 | $1893.00 | $1909.50 | 2.51M |
| 1/26/2026 | $1880.00 | $1914.00 | $1869.50 | $1908.00 | 10.76M |
| 1/23/2026 | $1894.00 | $1900.00 | $1870.00 | $1881.00 | 1.93M |
| 1/22/2026 | $1899.00 | $1902.50 | $1878.00 | $1893.00 | 1.95M |
| 1/21/2026 | $1938.00 | $1939.00 | $1886.00 | $1896.50 | 2.82M |
| 1/20/2026 | $1864.50 | $1948.00 | $1863.50 | $1948.00 | 8.15M |
| 1/19/2026 | $1842.50 | $1897.50 | $1835.00 | $1846.50 | 6.39M |
| 1/16/2026 | $1800.00 | $1817.00 | $1794.50 | $1808.00 | 1.61M |
| 1/15/2026 | $1812.50 | $1827.00 | $1807.50 | $1811.50 | 1.44M |
| 1/14/2026 | $1812.00 | $1830.50 | $1800.50 | $1814.50 | 1.54M |
| 1/13/2026 | $1810.00 | $1840.00 | $1805.50 | $1822.00 | 2.51M |
| 1/9/2026 | $1800.50 | $1850.00 | $1785.50 | $1827.00 | 3.17M |
| 1/8/2026 | $1850.00 | $1860.50 | $1817.50 | $1822.00 | 2.12M |
| 1/7/2026 | $1848.00 | $1859.50 | $1838.50 | $1854.00 | 1.07M |
| 1/6/2026 | $1852.00 | $1867.50 | $1851.50 | $1867.50 | 1.25M |
| 1/5/2026 | $1842.00 | $1873.00 | $1838.00 | $1864.50 | 1.06M |
| 12/30/2025 | $1875.00 | $1878.50 | $1864.50 | $1866.00 | 696,400 |
| 12/29/2025 | $1867.00 | $1867.50 | $1852.50 | $1865.00 | 709,000 |
| 12/26/2025 | $1870.00 | $1876.50 | $1854.50 | $1864.50 | 779,600 |
| 12/25/2025 | $1891.00 | $1892.00 | $1869.50 | $1870.00 | 483,000 |
| 12/24/2025 | $1886.00 | $1892.00 | $1879.00 | $1881.00 | 442,700 |
| 12/23/2025 | $1873.00 | $1892.50 | $1873.00 | $1879.50 | 509,400 |
| 12/22/2025 | $1870.50 | $1889.50 | $1864.50 | $1872.00 | 705,400 |
| 12/19/2025 | $1920.00 | $1921.00 | $1899.00 | $1902.50 | 1.24M |
| 12/18/2025 | $1910.00 | $1928.00 | $1891.00 | $1921.00 | 1.26M |
| 12/17/2025 | $1905.00 | $1909.50 | $1871.00 | $1871.00 | 783,600 |
| 12/16/2025 | $1880.00 | $1911.50 | $1880.00 | $1899.50 | 616,400 |
| 12/15/2025 | $1869.00 | $1896.50 | $1865.00 | $1894.50 | 987,500 |
| 12/12/2025 | $1862.50 | $1862.50 | $1839.50 | $1847.50 | 854,000 |
| 12/11/2025 | $1854.50 | $1854.50 | $1827.50 | $1840.50 | 821,300 |
| 12/10/2025 | $1850.00 | $1859.00 | $1838.00 | $1840.00 | 1.31M |
| 12/9/2025 | $1863.50 | $1872.00 | $1851.50 | $1859.50 | 632,100 |
| 12/8/2025 | $1847.00 | $1874.50 | $1836.50 | $1863.50 | 1.18M |
| 12/5/2025 | $1896.00 | $1899.00 | $1833.00 | $1836.50 | 1.14M |
| 12/4/2025 | $1887.50 | $1896.00 | $1873.50 | $1884.50 | 1.05M |
| 12/3/2025 | $1903.00 | $1907.50 | $1892.00 | $1893.00 | 858,400 |