2875.T2875.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $12145.00 | $12155.00 | $11785.00 | $11810.00 | 283,500 |
| 3/2/2026 | $12150.00 | $12405.00 | $12090.00 | $12355.00 | 206,400 |
| 2/27/2026 | $12200.00 | $12355.00 | $12130.00 | $12295.00 | 229,200 |
| 2/26/2026 | $12295.00 | $12350.00 | $12200.00 | $12200.00 | 188,000 |
| 2/25/2026 | $12185.00 | $12310.00 | $12075.00 | $12310.00 | 254,800 |
| 2/24/2026 | $12145.00 | $12150.00 | $11970.00 | $12025.00 | 242,000 |
| 2/20/2026 | $11900.00 | $12020.00 | $11870.00 | $12000.00 | 241,900 |
| 2/19/2026 | $11920.00 | $11955.00 | $11720.00 | $11925.00 | 251,300 |
| 2/18/2026 | $12015.00 | $12340.00 | $12015.00 | $12030.00 | 433,900 |
| 2/17/2026 | $11890.00 | $12100.00 | $11855.00 | $12060.00 | 379,200 |
| 2/16/2026 | $11930.00 | $12025.00 | $11640.00 | $11830.00 | 322,200 |
| 2/13/2026 | $11845.00 | $12035.00 | $11800.00 | $11945.00 | 474,200 |
| 2/12/2026 | $12030.00 | $12080.00 | $11905.00 | $11975.00 | 406,400 |
| 2/10/2026 | $12065.00 | $12150.00 | $11965.00 | $12085.00 | 241,900 |
| 2/9/2026 | $12050.00 | $12185.00 | $11810.00 | $12065.00 | 270,400 |
| 2/6/2026 | $11800.00 | $11885.00 | $11700.00 | $11840.00 | 336,500 |
| 2/5/2026 | $11570.00 | $11785.00 | $11380.00 | $11770.00 | 569,300 |
| 2/4/2026 | $11390.00 | $11540.00 | $11115.00 | $11370.00 | 483,000 |
| 2/3/2026 | $11135.00 | $11410.00 | $11065.00 | $11410.00 | 455,800 |
| 2/2/2026 | $11330.00 | $11410.00 | $11010.00 | $11065.00 | 569,900 |
| 1/30/2026 | $11225.00 | $11635.00 | $10770.00 | $11030.00 | 914,100 |
| 1/29/2026 | $10880.00 | $11050.00 | $10785.00 | $10960.00 | 357,700 |
| 1/28/2026 | $11070.00 | $11150.00 | $10950.00 | $10995.00 | 378,900 |
| 1/27/2026 | $11045.00 | $11210.00 | $11000.00 | $11140.00 | 432,600 |
| 1/26/2026 | $10955.00 | $11050.00 | $10780.00 | $10925.00 | 394,800 |
| 1/23/2026 | $11235.00 | $11350.00 | $10955.00 | $11065.00 | 457,800 |
| 1/22/2026 | $11230.00 | $11285.00 | $11075.00 | $11200.00 | 338,000 |
| 1/21/2026 | $11260.00 | $11380.00 | $11160.00 | $11230.00 | 422,500 |
| 1/20/2026 | $11210.00 | $11380.00 | $11180.00 | $11310.00 | 344,500 |
| 1/19/2026 | $11100.00 | $11345.00 | $11070.00 | $11250.00 | 449,000 |
| 1/16/2026 | $10955.00 | $11050.00 | $10820.00 | $10980.00 | 267,200 |
| 1/15/2026 | $10895.00 | $11095.00 | $10875.00 | $11040.00 | 249,900 |
| 1/14/2026 | $10810.00 | $10890.00 | $10720.00 | $10840.00 | 285,300 |
| 1/13/2026 | $10900.00 | $11075.00 | $10805.00 | $10880.00 | 276,200 |
| 1/9/2026 | $10750.00 | $10770.00 | $10665.00 | $10710.00 | 470,100 |
| 1/8/2026 | $10690.00 | $10770.00 | $10645.00 | $10750.00 | 424,100 |
| 1/7/2026 | $10585.00 | $10840.00 | $10490.00 | $10750.00 | 435,900 |
| 1/6/2026 | $10865.00 | $10895.00 | $10805.00 | $10840.00 | 177,900 |
| 1/5/2026 | $10735.00 | $10830.00 | $10710.00 | $10825.00 | 193,200 |
| 12/30/2025 | $10800.00 | $10810.00 | $10720.00 | $10750.00 | 146,300 |
| 12/29/2025 | $10875.00 | $10880.00 | $10750.00 | $10790.00 | 123,000 |
| 12/26/2025 | $10900.00 | $10900.00 | $10795.00 | $10875.00 | 109,800 |
| 12/25/2025 | $10950.00 | $10995.00 | $10795.00 | $10835.00 | 109,400 |
| 12/24/2025 | $10965.00 | $11030.00 | $10850.00 | $10900.00 | 141,900 |
| 12/23/2025 | $10900.00 | $11065.00 | $10885.00 | $11000.00 | 204,800 |
| 12/22/2025 | $11060.00 | $11060.00 | $10765.00 | $10855.00 | 178,700 |
| 12/19/2025 | $11085.00 | $11085.00 | $10980.00 | $11010.00 | 240,900 |
| 12/18/2025 | $11095.00 | $11165.00 | $11015.00 | $11075.00 | 216,700 |
| 12/17/2025 | $11115.00 | $11160.00 | $10935.00 | $10960.00 | 245,800 |
| 12/16/2025 | $11280.00 | $11305.00 | $11130.00 | $11130.00 | 278,600 |
| 12/15/2025 | $11095.00 | $11330.00 | $11075.00 | $11270.00 | 317,300 |
| 12/12/2025 | $11000.00 | $11035.00 | $10900.00 | $10950.00 | 309,100 |
| 12/11/2025 | $10785.00 | $10840.00 | $10700.00 | $10800.00 | 276,800 |
| 12/10/2025 | $10600.00 | $10745.00 | $10580.00 | $10745.00 | 332,300 |
| 12/9/2025 | $10730.00 | $10770.00 | $10580.00 | $10610.00 | 204,600 |
| 12/8/2025 | $10660.00 | $10790.00 | $10595.00 | $10760.00 | 189,900 |
| 12/5/2025 | $10775.00 | $10880.00 | $10580.00 | $10595.00 | 214,200 |
| 12/4/2025 | $10960.00 | $10960.00 | $10790.00 | $10820.00 | 331,100 |
| 12/3/2025 | $10880.00 | $10920.00 | $10615.00 | $10660.00 | 312,200 |