3132.T3132.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2688.00 | $2688.00 | $2500.00 | $2517.00 | 816,400 |
| 3/2/2026 | $2695.00 | $2721.00 | $2665.00 | $2702.00 | 776,700 |
| 2/27/2026 | $2758.50 | $2775.00 | $2713.00 | $2768.50 | 703,000 |
| 2/26/2026 | $2814.50 | $2823.00 | $2728.00 | $2749.00 | 941,000 |
| 2/25/2026 | $2661.00 | $2794.00 | $2660.00 | $2784.00 | 1.09M |
| 2/24/2026 | $2618.00 | $2636.50 | $2585.50 | $2617.00 | 726,200 |
| 2/20/2026 | $2652.00 | $2680.00 | $2600.00 | $2629.00 | 790,200 |
| 2/19/2026 | $2730.00 | $2735.00 | $2682.00 | $2696.50 | 599,300 |
| 2/18/2026 | $2704.00 | $2732.50 | $2697.50 | $2710.50 | 678,100 |
| 2/17/2026 | $2697.50 | $2730.00 | $2645.00 | $2660.50 | 894,700 |
| 2/16/2026 | $2700.00 | $2748.00 | $2665.00 | $2665.00 | 788,400 |
| 2/13/2026 | $2629.00 | $2665.00 | $2610.00 | $2645.00 | 1.52M |
| 2/12/2026 | $2629.00 | $2677.50 | $2615.00 | $2656.00 | 735,600 |
| 2/10/2026 | $2550.00 | $2599.50 | $2518.00 | $2599.50 | 884,100 |
| 2/9/2026 | $2577.50 | $2583.00 | $2518.50 | $2560.00 | 1.28M |
| 2/6/2026 | $2472.00 | $2528.50 | $2451.50 | $2527.50 | 1.16M |
| 2/5/2026 | $2514.00 | $2523.00 | $2473.50 | $2495.50 | 545,900 |
| 2/4/2026 | $2571.00 | $2578.50 | $2477.50 | $2477.50 | 1.10M |
| 2/3/2026 | $2426.00 | $2615.00 | $2409.50 | $2593.00 | 1.52M |
| 2/2/2026 | $2685.00 | $2723.50 | $2428.50 | $2457.00 | 2.62M |
| 1/30/2026 | $2638.50 | $2651.00 | $2604.00 | $2648.00 | 529,800 |
| 1/29/2026 | $2600.00 | $2636.50 | $2555.00 | $2634.50 | 791,800 |
| 1/28/2026 | $2600.00 | $2605.00 | $2566.00 | $2572.50 | 487,100 |
| 1/27/2026 | $2620.00 | $2641.50 | $2588.50 | $2638.00 | 506,600 |
| 1/26/2026 | $2610.00 | $2647.00 | $2600.50 | $2620.00 | 578,100 |
| 1/23/2026 | $2670.00 | $2702.50 | $2639.00 | $2641.00 | 810,700 |
| 1/22/2026 | $2576.00 | $2688.00 | $2570.00 | $2654.50 | 977,500 |
| 1/21/2026 | $2485.50 | $2547.50 | $2478.50 | $2545.50 | 450,800 |
| 1/20/2026 | $2550.00 | $2558.50 | $2515.50 | $2535.50 | 523,800 |
| 1/19/2026 | $2590.00 | $2602.00 | $2542.00 | $2565.00 | 491,200 |
| 1/16/2026 | $2529.00 | $2590.50 | $2520.00 | $2590.00 | 386,300 |
| 1/15/2026 | $2513.50 | $2550.00 | $2510.00 | $2550.00 | 310,000 |
| 1/14/2026 | $2535.00 | $2553.50 | $2518.50 | $2543.00 | 420,100 |
| 1/13/2026 | $2557.00 | $2558.50 | $2513.00 | $2532.50 | 498,400 |
| 1/9/2026 | $2489.00 | $2503.50 | $2446.00 | $2477.00 | 418,300 |
| 1/8/2026 | $2492.50 | $2551.50 | $2487.00 | $2502.00 | 519,700 |
| 1/7/2026 | $2453.00 | $2518.50 | $2439.00 | $2492.50 | 737,200 |
| 1/6/2026 | $2476.50 | $2499.50 | $2470.00 | $2491.00 | 505,500 |
| 1/5/2026 | $2472.50 | $2476.00 | $2431.00 | $2440.00 | 460,800 |
| 12/30/2025 | $2405.00 | $2426.50 | $2392.50 | $2392.50 | 332,500 |
| 12/29/2025 | $2390.00 | $2427.50 | $2390.00 | $2419.00 | 318,100 |
| 12/26/2025 | $2439.00 | $2443.00 | $2394.50 | $2415.00 | 286,600 |
| 12/25/2025 | $2450.00 | $2450.00 | $2415.50 | $2423.00 | 184,600 |
| 12/24/2025 | $2440.00 | $2493.00 | $2435.00 | $2440.00 | 507,800 |
| 12/23/2025 | $2445.50 | $2467.00 | $2418.50 | $2440.00 | 299,400 |
| 12/22/2025 | $2460.00 | $2465.50 | $2426.00 | $2440.50 | 402,000 |
| 12/19/2025 | $2409.00 | $2425.00 | $2383.00 | $2410.00 | 861,300 |
| 12/18/2025 | $2485.00 | $2489.50 | $2395.50 | $2427.00 | 672,800 |
| 12/17/2025 | $2500.50 | $2531.00 | $2489.00 | $2490.00 | 732,800 |
| 12/16/2025 | $2598.50 | $2598.50 | $2500.00 | $2500.00 | 802,900 |
| 12/15/2025 | $2520.00 | $2600.00 | $2520.00 | $2580.50 | 883,600 |
| 12/12/2025 | $2445.00 | $2552.00 | $2431.50 | $2548.00 | 864,500 |
| 12/11/2025 | $2445.00 | $2445.00 | $2385.00 | $2406.50 | 487,400 |
| 12/10/2025 | $2451.00 | $2491.00 | $2422.00 | $2433.00 | 599,300 |
| 12/9/2025 | $2399.00 | $2429.00 | $2388.50 | $2429.00 | 455,700 |
| 12/8/2025 | $2399.50 | $2429.50 | $2379.00 | $2404.00 | 490,300 |
| 12/5/2025 | $2342.00 | $2372.50 | $2326.00 | $2352.50 | 570,600 |
| 12/4/2025 | $2297.00 | $2371.50 | $2294.50 | $2353.00 | 605,800 |
| 12/3/2025 | $2264.00 | $2307.50 | $2255.00 | $2289.00 | 542,500 |