3105.T3105.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1760.00 | $1780.00 | $1692.00 | $1703.50 | 689,600 |
| 3/2/2026 | $1729.50 | $1785.00 | $1718.00 | $1773.50 | 982,700 |
| 2/27/2026 | $1730.00 | $1763.00 | $1721.00 | $1754.00 | 920,500 |
| 2/26/2026 | $1768.00 | $1769.50 | $1727.00 | $1731.50 | 934,800 |
| 2/25/2026 | $1780.00 | $1785.50 | $1743.50 | $1768.00 | 886,300 |
| 2/24/2026 | $1748.50 | $1767.00 | $1718.50 | $1760.00 | 1.10M |
| 2/20/2026 | $1685.50 | $1715.00 | $1671.50 | $1711.50 | 980,100 |
| 2/19/2026 | $1695.50 | $1737.50 | $1688.50 | $1702.00 | 1.45M |
| 2/18/2026 | $1662.00 | $1675.50 | $1636.00 | $1668.00 | 1.23M |
| 2/17/2026 | $1580.00 | $1643.00 | $1550.00 | $1633.00 | 1.48M |
| 2/16/2026 | $1567.50 | $1588.00 | $1555.50 | $1569.50 | 770,500 |
| 2/13/2026 | $1565.50 | $1605.00 | $1556.00 | $1567.50 | 1.51M |
| 2/12/2026 | $1530.00 | $1631.50 | $1526.00 | $1582.00 | 2.67M |
| 2/10/2026 | $1735.00 | $1756.50 | $1477.00 | $1516.00 | 6.33M |
| 2/9/2026 | $1741.00 | $1754.00 | $1722.00 | $1737.50 | 988,100 |
| 2/6/2026 | $1663.00 | $1712.00 | $1652.00 | $1701.00 | 867,700 |
| 2/5/2026 | $1685.50 | $1702.50 | $1663.50 | $1677.00 | 1.05M |
| 2/4/2026 | $1630.00 | $1689.00 | $1626.50 | $1675.00 | 1.24M |
| 2/3/2026 | $1572.00 | $1628.00 | $1566.00 | $1625.50 | 1.60M |
| 2/2/2026 | $1460.50 | $1588.00 | $1456.50 | $1573.50 | 3.64M |
| 1/30/2026 | $1419.00 | $1436.00 | $1404.50 | $1430.50 | 615,600 |
| 1/29/2026 | $1380.00 | $1400.00 | $1371.00 | $1398.00 | 609,100 |
| 1/28/2026 | $1390.00 | $1397.00 | $1376.50 | $1376.50 | 505,600 |
| 1/27/2026 | $1397.00 | $1404.00 | $1378.00 | $1399.50 | 449,700 |
| 1/26/2026 | $1396.50 | $1412.50 | $1394.00 | $1405.50 | 662,600 |
| 1/23/2026 | $1410.00 | $1411.00 | $1392.50 | $1409.00 | 329,200 |
| 1/22/2026 | $1400.00 | $1414.50 | $1396.00 | $1402.00 | 443,500 |
| 1/21/2026 | $1375.50 | $1401.50 | $1371.50 | $1395.00 | 423,000 |
| 1/20/2026 | $1417.00 | $1424.00 | $1397.00 | $1405.50 | 540,300 |
| 1/19/2026 | $1421.00 | $1429.50 | $1405.50 | $1424.00 | 360,700 |
| 1/16/2026 | $1420.00 | $1440.00 | $1405.50 | $1440.00 | 693,800 |
| 1/15/2026 | $1393.00 | $1429.00 | $1393.00 | $1424.00 | 746,000 |
| 1/14/2026 | $1380.00 | $1394.00 | $1372.00 | $1393.00 | 710,100 |
| 1/13/2026 | $1385.00 | $1410.00 | $1359.50 | $1367.50 | 1.30M |
| 1/9/2026 | $1340.00 | $1359.50 | $1338.00 | $1344.00 | 509,500 |
| 1/8/2026 | $1340.00 | $1353.50 | $1326.50 | $1337.50 | 590,600 |
| 1/7/2026 | $1337.50 | $1355.00 | $1328.00 | $1341.00 | 686,500 |
| 1/6/2026 | $1324.00 | $1346.50 | $1322.00 | $1340.50 | 804,100 |
| 1/5/2026 | $1324.00 | $1329.00 | $1310.00 | $1315.00 | 536,000 |
| 12/30/2025 | $1329.50 | $1335.00 | $1311.00 | $1311.00 | 557,400 |
| 12/29/2025 | $1329.50 | $1338.00 | $1319.00 | $1330.00 | 878,000 |
| 12/26/2025 | $1330.00 | $1364.00 | $1323.50 | $1347.50 | 1.82M |
| 12/25/2025 | $1320.00 | $1323.00 | $1308.00 | $1319.50 | 666,100 |
| 12/24/2025 | $1312.50 | $1330.50 | $1309.50 | $1309.50 | 657,400 |
| 12/23/2025 | $1307.00 | $1321.50 | $1305.00 | $1319.50 | 573,400 |
| 12/22/2025 | $1311.00 | $1311.00 | $1294.00 | $1298.50 | 877,600 |
| 12/19/2025 | $1285.00 | $1293.50 | $1278.00 | $1293.00 | 577,200 |
| 12/18/2025 | $1285.00 | $1290.50 | $1275.00 | $1285.00 | 435,100 |
| 12/17/2025 | $1291.00 | $1304.50 | $1278.00 | $1293.00 | 619,000 |
| 12/16/2025 | $1316.00 | $1317.00 | $1283.50 | $1284.50 | 734,300 |
| 12/15/2025 | $1298.00 | $1325.00 | $1295.00 | $1324.00 | 649,200 |
| 12/12/2025 | $1288.00 | $1308.50 | $1283.50 | $1307.00 | 652,000 |
| 12/11/2025 | $1300.50 | $1304.00 | $1274.00 | $1274.00 | 500,800 |
| 12/10/2025 | $1285.00 | $1309.00 | $1284.50 | $1298.00 | 880,800 |
| 12/9/2025 | $1278.00 | $1280.00 | $1270.00 | $1278.00 | 398,100 |
| 12/8/2025 | $1270.00 | $1281.00 | $1269.50 | $1277.00 | 683,600 |
| 12/5/2025 | $1260.50 | $1281.00 | $1252.00 | $1259.00 | 592,900 |
| 12/4/2025 | $1270.00 | $1293.00 | $1264.00 | $1278.00 | 702,400 |
| 12/3/2025 | $1256.00 | $1273.00 | $1253.00 | $1267.00 | 810,400 |