3036.T3036.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3245.00 | $3310.00 | $3125.00 | $3135.00 | 191,800 |
| 3/2/2026 | $3200.00 | $3280.00 | $3155.00 | $3245.00 | 230,000 |
| 2/27/2026 | $3155.00 | $3305.00 | $3135.00 | $3300.00 | 284,900 |
| 2/26/2026 | $3195.00 | $3200.00 | $3120.00 | $3130.00 | 162,400 |
| 2/25/2026 | $3125.00 | $3165.00 | $3085.00 | $3150.00 | 197,100 |
| 2/24/2026 | $3075.00 | $3125.00 | $3020.00 | $3125.00 | 139,100 |
| 2/20/2026 | $3075.00 | $3100.00 | $3030.00 | $3070.00 | 112,600 |
| 2/19/2026 | $3075.00 | $3105.00 | $3040.00 | $3075.00 | 135,800 |
| 2/18/2026 | $3075.00 | $3125.00 | $3010.00 | $3090.00 | 154,700 |
| 2/17/2026 | $3060.00 | $3130.00 | $3030.00 | $3030.00 | 148,200 |
| 2/16/2026 | $3060.00 | $3085.00 | $3015.00 | $3045.00 | 122,300 |
| 2/13/2026 | $3180.00 | $3180.00 | $3015.00 | $3040.00 | 210,100 |
| 2/12/2026 | $3040.00 | $3215.00 | $3015.00 | $3200.00 | 311,200 |
| 2/10/2026 | $2907.00 | $3055.00 | $2861.00 | $3035.00 | 389,900 |
| 2/9/2026 | $2841.00 | $2992.00 | $2745.00 | $2870.00 | 875,000 |
| 2/6/2026 | $2760.00 | $2801.00 | $2720.00 | $2791.00 | 149,200 |
| 2/5/2026 | $2810.00 | $2820.00 | $2762.00 | $2775.00 | 179,100 |
| 2/4/2026 | $2738.00 | $2800.00 | $2737.00 | $2771.00 | 201,800 |
| 2/3/2026 | $2730.00 | $2743.00 | $2710.00 | $2727.00 | 140,600 |
| 2/2/2026 | $2740.00 | $2789.00 | $2680.00 | $2680.00 | 203,200 |
| 1/30/2026 | $2745.00 | $2752.00 | $2699.00 | $2716.00 | 123,700 |
| 1/29/2026 | $2720.00 | $2772.00 | $2675.00 | $2743.00 | 262,600 |
| 1/28/2026 | $2783.00 | $2790.00 | $2723.00 | $2734.00 | 139,800 |
| 1/27/2026 | $2723.00 | $2811.00 | $2701.00 | $2797.00 | 172,300 |
| 1/26/2026 | $2762.00 | $2775.00 | $2728.00 | $2738.00 | 174,600 |
| 1/23/2026 | $2820.00 | $2849.00 | $2800.00 | $2800.00 | 132,300 |
| 1/22/2026 | $2827.00 | $2854.00 | $2802.00 | $2825.00 | 145,500 |
| 1/21/2026 | $2800.00 | $2836.00 | $2788.00 | $2813.00 | 212,700 |
| 1/20/2026 | $2925.00 | $2925.00 | $2843.00 | $2857.00 | 195,400 |
| 1/19/2026 | $2880.00 | $2960.00 | $2832.00 | $2930.00 | 286,900 |
| 1/16/2026 | $3050.00 | $3130.00 | $2820.00 | $2882.00 | 888,100 |
| 1/15/2026 | $2860.00 | $3005.00 | $2859.00 | $2962.00 | 574,200 |
| 1/14/2026 | $2879.00 | $2890.00 | $2833.00 | $2850.00 | 410,000 |
| 1/13/2026 | $2847.00 | $2924.00 | $2791.00 | $2868.00 | 556,700 |
| 1/9/2026 | $2700.00 | $2747.00 | $2666.00 | $2697.00 | 227,400 |
| 1/8/2026 | $2798.00 | $2821.00 | $2688.00 | $2699.00 | 429,400 |
| 1/7/2026 | $2694.00 | $2797.00 | $2672.00 | $2764.00 | 385,900 |
| 1/6/2026 | $2604.00 | $2671.00 | $2601.00 | $2644.00 | 168,200 |
| 1/5/2026 | $2560.00 | $2613.00 | $2541.00 | $2577.00 | 158,700 |
| 12/30/2025 | $2521.00 | $2565.00 | $2510.00 | $2517.00 | 119,000 |
| 12/29/2025 | $2505.00 | $2541.00 | $2499.00 | $2538.00 | 136,300 |
| 12/26/2025 | $2480.00 | $2504.00 | $2468.00 | $2491.00 | 86,100 |
| 12/25/2025 | $2487.00 | $2487.00 | $2465.00 | $2468.00 | 59,800 |
| 12/24/2025 | $2490.00 | $2517.00 | $2451.00 | $2468.00 | 135,000 |
| 12/23/2025 | $2430.00 | $2495.00 | $2424.00 | $2482.00 | 90,700 |
| 12/22/2025 | $2445.00 | $2445.00 | $2426.00 | $2432.00 | 57,900 |
| 12/19/2025 | $2398.00 | $2429.00 | $2398.00 | $2428.00 | 74,600 |
| 12/18/2025 | $2370.00 | $2394.00 | $2365.00 | $2385.00 | 62,200 |
| 12/17/2025 | $2389.00 | $2401.00 | $2368.00 | $2390.00 | 71,200 |
| 12/16/2025 | $2446.00 | $2446.00 | $2375.00 | $2375.00 | 125,400 |
| 12/15/2025 | $2421.00 | $2450.00 | $2400.00 | $2429.00 | 167,200 |
| 12/12/2025 | $2339.00 | $2410.00 | $2327.00 | $2405.00 | 133,900 |
| 12/11/2025 | $2358.00 | $2364.00 | $2300.00 | $2300.00 | 69,800 |
| 12/10/2025 | $2339.00 | $2347.00 | $2327.00 | $2336.00 | 32,900 |
| 12/9/2025 | $2341.00 | $2352.00 | $2314.00 | $2334.00 | 50,800 |
| 12/8/2025 | $2330.00 | $2344.00 | $2321.00 | $2344.00 | 58,600 |
| 12/5/2025 | $2319.00 | $2346.00 | $2310.00 | $2311.00 | 64,200 |
| 12/4/2025 | $2300.00 | $2329.00 | $2295.00 | $2319.00 | 67,900 |
| 12/3/2025 | $2323.00 | $2324.00 | $2292.00 | $2298.00 | 73,700 |