3116.T3116.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3091.00 | $3126.00 | $3000.00 | $3009.00 | 682,700 |
| 3/2/2026 | $3087.00 | $3149.00 | $3067.00 | $3143.00 | 593,500 |
| 2/27/2026 | $3110.00 | $3201.00 | $3087.00 | $3201.00 | 636,300 |
| 2/26/2026 | $3196.00 | $3213.00 | $3141.00 | $3164.00 | 522,300 |
| 2/25/2026 | $3180.00 | $3197.00 | $3153.00 | $3193.00 | 603,200 |
| 2/24/2026 | $3210.00 | $3210.00 | $3089.00 | $3143.00 | 848,100 |
| 2/20/2026 | $3277.00 | $3281.00 | $3216.00 | $3224.00 | 673,300 |
| 2/19/2026 | $3232.00 | $3283.00 | $3206.00 | $3277.00 | 488,000 |
| 2/18/2026 | $3253.00 | $3288.00 | $3229.00 | $3237.00 | 954,400 |
| 2/17/2026 | $3233.00 | $3255.00 | $3205.00 | $3250.00 | 476,800 |
| 2/16/2026 | $3250.00 | $3267.00 | $3211.00 | $3211.00 | 738,700 |
| 2/13/2026 | $3220.00 | $3247.00 | $3176.00 | $3236.00 | 969,900 |
| 2/12/2026 | $3180.00 | $3207.00 | $3125.00 | $3176.00 | 1.06M |
| 2/10/2026 | $3049.00 | $3139.00 | $3040.00 | $3118.00 | 759,700 |
| 2/9/2026 | $3000.00 | $3108.00 | $2995.50 | $3049.00 | 1.25M |
| 2/6/2026 | $2881.50 | $2956.00 | $2863.00 | $2956.00 | 1.25M |
| 2/5/2026 | $2820.00 | $2883.50 | $2811.50 | $2873.00 | 1.09M |
| 2/4/2026 | $2712.00 | $2813.50 | $2673.00 | $2794.00 | 1.30M |
| 2/3/2026 | $2634.50 | $2733.00 | $2594.00 | $2671.00 | 1.95M |
| 2/2/2026 | $2642.00 | $2645.00 | $2539.00 | $2554.00 | 451,600 |
| 1/30/2026 | $2584.00 | $2592.00 | $2564.50 | $2592.00 | 495,600 |
| 1/29/2026 | $2558.00 | $2571.00 | $2529.00 | $2556.00 | 527,800 |
| 1/28/2026 | $2601.00 | $2616.00 | $2562.00 | $2569.00 | 1.06M |
| 1/27/2026 | $2610.00 | $2635.50 | $2595.00 | $2625.00 | 603,400 |
| 1/26/2026 | $2602.00 | $2626.50 | $2599.50 | $2612.50 | 842,700 |
| 1/23/2026 | $2645.00 | $2658.00 | $2629.00 | $2642.50 | 348,800 |
| 1/22/2026 | $2648.00 | $2662.00 | $2632.00 | $2643.00 | 495,900 |
| 1/21/2026 | $2590.00 | $2629.00 | $2590.00 | $2627.00 | 623,100 |
| 1/20/2026 | $2630.00 | $2649.00 | $2615.50 | $2640.00 | 691,000 |
| 1/19/2026 | $2605.00 | $2629.50 | $2581.00 | $2625.00 | 642,700 |
| 1/16/2026 | $2600.00 | $2629.50 | $2600.00 | $2627.50 | 622,400 |
| 1/15/2026 | $2584.00 | $2643.00 | $2580.00 | $2628.00 | 731,100 |
| 1/14/2026 | $2585.50 | $2604.50 | $2577.50 | $2599.00 | 512,100 |
| 1/13/2026 | $2600.00 | $2600.00 | $2563.00 | $2589.50 | 586,900 |
| 1/9/2026 | $2521.50 | $2553.50 | $2514.50 | $2535.00 | 448,100 |
| 1/8/2026 | $2489.00 | $2500.00 | $2476.50 | $2497.00 | 728,700 |
| 1/7/2026 | $2523.50 | $2535.00 | $2505.00 | $2512.00 | 392,400 |
| 1/6/2026 | $2547.00 | $2573.50 | $2539.00 | $2554.00 | 665,400 |
| 1/5/2026 | $2522.50 | $2549.00 | $2516.50 | $2537.00 | 512,000 |
| 12/30/2025 | $2525.00 | $2531.00 | $2513.00 | $2513.00 | 272,500 |
| 12/29/2025 | $2510.50 | $2535.00 | $2504.50 | $2526.00 | 294,200 |
| 12/26/2025 | $2525.00 | $2532.50 | $2502.00 | $2511.50 | 207,500 |
| 12/25/2025 | $2516.50 | $2519.50 | $2495.00 | $2512.50 | 153,600 |
| 12/24/2025 | $2512.50 | $2528.50 | $2496.50 | $2496.50 | 269,900 |
| 12/23/2025 | $2516.50 | $2533.50 | $2489.00 | $2511.50 | 443,300 |
| 12/22/2025 | $2510.00 | $2516.50 | $2501.00 | $2509.00 | 276,500 |
| 12/19/2025 | $2474.00 | $2506.00 | $2471.00 | $2501.00 | 570,600 |
| 12/18/2025 | $2471.50 | $2486.50 | $2453.50 | $2481.50 | 354,200 |
| 12/17/2025 | $2454.00 | $2472.00 | $2443.50 | $2460.50 | 408,300 |
| 12/16/2025 | $2486.50 | $2500.00 | $2452.00 | $2464.50 | 447,500 |
| 12/15/2025 | $2485.00 | $2506.50 | $2475.00 | $2498.50 | 255,100 |
| 12/12/2025 | $2471.00 | $2487.00 | $2460.00 | $2475.00 | 574,600 |
| 12/11/2025 | $2489.50 | $2493.50 | $2442.50 | $2447.00 | 630,500 |
| 12/10/2025 | $2467.00 | $2505.00 | $2457.50 | $2481.00 | 739,500 |
| 12/9/2025 | $2417.50 | $2438.50 | $2396.00 | $2430.50 | 501,400 |
| 12/8/2025 | $2399.00 | $2419.50 | $2393.00 | $2412.50 | 447,700 |
| 12/5/2025 | $2409.00 | $2428.00 | $2378.00 | $2383.50 | 706,200 |
| 12/4/2025 | $2411.00 | $2444.50 | $2411.00 | $2437.00 | 450,800 |
| 12/3/2025 | $2442.00 | $2445.50 | $2423.00 | $2424.00 | 485,100 |