3046.T3046.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5170.00 | $5180.00 | $5080.00 | $5120.00 | 219,200 |
| 3/2/2026 | $5250.00 | $5260.00 | $5160.00 | $5180.00 | 183,900 |
| 2/27/2026 | $5230.00 | $5320.00 | $5150.00 | $5320.00 | 206,600 |
| 2/26/2026 | $5160.00 | $5190.00 | $5080.00 | $5150.00 | 211,600 |
| 2/25/2026 | $5210.00 | $5280.00 | $5180.00 | $5210.00 | 220,800 |
| 2/24/2026 | $5230.00 | $5300.00 | $5180.00 | $5220.00 | 129,900 |
| 2/20/2026 | $5280.00 | $5310.00 | $5230.00 | $5230.00 | 109,100 |
| 2/19/2026 | $5250.00 | $5360.00 | $5210.00 | $5320.00 | 149,400 |
| 2/18/2026 | $5320.00 | $5330.00 | $5250.00 | $5270.00 | 125,000 |
| 2/17/2026 | $5350.00 | $5370.00 | $5250.00 | $5320.00 | 179,100 |
| 2/16/2026 | $5290.00 | $5390.00 | $5230.00 | $5280.00 | 160,700 |
| 2/13/2026 | $5330.00 | $5380.00 | $5220.00 | $5280.00 | 186,800 |
| 2/12/2026 | $5220.00 | $5300.00 | $5150.00 | $5230.00 | 335,300 |
| 2/10/2026 | $5320.00 | $5460.00 | $5320.00 | $5390.00 | 252,600 |
| 2/9/2026 | $5220.00 | $5320.00 | $5120.00 | $5320.00 | 226,000 |
| 2/6/2026 | $5130.00 | $5290.00 | $5130.00 | $5210.00 | 231,000 |
| 2/5/2026 | $5040.00 | $5170.00 | $5020.00 | $5130.00 | 179,100 |
| 2/4/2026 | $5100.00 | $5110.00 | $4985.00 | $5010.00 | 240,900 |
| 2/3/2026 | $5220.00 | $5230.00 | $5050.00 | $5080.00 | 311,400 |
| 2/2/2026 | $5260.00 | $5390.00 | $5250.00 | $5270.00 | 370,400 |
| 1/30/2026 | $5070.00 | $5220.00 | $5050.00 | $5180.00 | 235,200 |
| 1/29/2026 | $4960.00 | $5090.00 | $4925.00 | $5080.00 | 280,700 |
| 1/28/2026 | $5030.00 | $5060.00 | $4940.00 | $5030.00 | 199,800 |
| 1/27/2026 | $5030.00 | $5100.00 | $5000.00 | $5030.00 | 187,000 |
| 1/26/2026 | $5060.00 | $5090.00 | $5020.00 | $5050.00 | 130,700 |
| 1/23/2026 | $5020.00 | $5110.00 | $4995.00 | $5070.00 | 155,200 |
| 1/22/2026 | $5020.00 | $5130.00 | $4985.00 | $5030.00 | 219,700 |
| 1/21/2026 | $5040.00 | $5050.00 | $4920.00 | $4975.00 | 412,100 |
| 1/20/2026 | $5040.00 | $5170.00 | $5030.00 | $5100.00 | 221,800 |
| 1/19/2026 | $5070.00 | $5100.00 | $5000.00 | $5020.00 | 176,900 |
| 1/16/2026 | $5100.00 | $5140.00 | $5010.00 | $5080.00 | 192,500 |
| 1/15/2026 | $5100.00 | $5130.00 | $5080.00 | $5100.00 | 137,100 |
| 1/14/2026 | $5000.00 | $5200.00 | $4995.00 | $5080.00 | 349,100 |
| 1/13/2026 | $5290.00 | $5330.00 | $4995.00 | $5030.00 | 809,000 |
| 1/9/2026 | $5260.00 | $5350.00 | $5240.00 | $5290.00 | 430,700 |
| 1/8/2026 | $5330.00 | $5340.00 | $5210.00 | $5210.00 | 548,600 |
| 1/7/2026 | $5400.00 | $5410.00 | $5320.00 | $5380.00 | 264,500 |
| 1/6/2026 | $5500.00 | $5550.00 | $5440.00 | $5440.00 | 265,300 |
| 1/5/2026 | $5500.00 | $5520.00 | $5460.00 | $5500.00 | 241,400 |
| 12/30/2025 | $5610.00 | $5610.00 | $5530.00 | $5530.00 | 142,600 |
| 12/29/2025 | $5680.00 | $5680.00 | $5580.00 | $5620.00 | 159,700 |
| 12/26/2025 | $5730.00 | $5730.00 | $5650.00 | $5660.00 | 154,300 |
| 12/25/2025 | $5700.00 | $5750.00 | $5630.00 | $5730.00 | 116,300 |
| 12/24/2025 | $5850.00 | $5890.00 | $5650.00 | $5680.00 | 264,700 |
| 12/23/2025 | $5500.00 | $5790.00 | $5500.00 | $5770.00 | 388,700 |
| 12/22/2025 | $5560.00 | $5650.00 | $5490.00 | $5540.00 | 229,500 |
| 12/19/2025 | $5580.00 | $5610.00 | $5520.00 | $5560.00 | 161,000 |
| 12/18/2025 | $5460.00 | $5620.00 | $5450.00 | $5620.00 | 190,000 |
| 12/17/2025 | $5440.00 | $5490.00 | $5400.00 | $5480.00 | 113,200 |
| 12/16/2025 | $5450.00 | $5510.00 | $5400.00 | $5440.00 | 153,600 |
| 12/15/2025 | $5440.00 | $5520.00 | $5410.00 | $5500.00 | 175,500 |
| 12/12/2025 | $5530.00 | $5580.00 | $5390.00 | $5450.00 | 361,800 |
| 12/11/2025 | $5550.00 | $5640.00 | $5530.00 | $5560.00 | 276,800 |
| 12/10/2025 | $5700.00 | $5750.00 | $5500.00 | $5530.00 | 439,300 |
| 12/9/2025 | $6000.00 | $6000.00 | $5650.00 | $5700.00 | 405,400 |
| 12/8/2025 | $5940.00 | $6130.00 | $5940.00 | $6010.00 | 226,400 |
| 12/5/2025 | $5870.00 | $6010.00 | $5830.00 | $5900.00 | 190,200 |
| 12/4/2025 | $5800.00 | $5910.00 | $5790.00 | $5890.00 | 160,500 |
| 12/3/2025 | $5900.00 | $5910.00 | $5790.00 | $5830.00 | 248,000 |