3156.T3156.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3080.00 | $3090.00 | $2970.00 | $2996.00 | 90,500 |
| 3/2/2026 | $3080.00 | $3110.00 | $3030.00 | $3090.00 | 56,100 |
| 2/27/2026 | $3110.00 | $3150.00 | $3100.00 | $3150.00 | 43,100 |
| 2/26/2026 | $3185.00 | $3185.00 | $3105.00 | $3130.00 | 42,100 |
| 2/25/2026 | $3180.00 | $3215.00 | $3150.00 | $3160.00 | 82,000 |
| 2/24/2026 | $3125.00 | $3190.00 | $3100.00 | $3175.00 | 72,500 |
| 2/20/2026 | $3125.00 | $3130.00 | $3065.00 | $3090.00 | 28,800 |
| 2/19/2026 | $3120.00 | $3135.00 | $3100.00 | $3125.00 | 29,000 |
| 2/18/2026 | $3095.00 | $3125.00 | $3065.00 | $3110.00 | 32,100 |
| 2/17/2026 | $3090.00 | $3130.00 | $3060.00 | $3075.00 | 53,800 |
| 2/16/2026 | $3135.00 | $3165.00 | $3085.00 | $3110.00 | 64,600 |
| 2/13/2026 | $3050.00 | $3175.00 | $3040.00 | $3115.00 | 104,600 |
| 2/12/2026 | $3070.00 | $3090.00 | $3040.00 | $3050.00 | 62,500 |
| 2/10/2026 | $3015.00 | $3070.00 | $3010.00 | $3070.00 | 50,500 |
| 2/9/2026 | $3050.00 | $3055.00 | $3010.00 | $3025.00 | 54,600 |
| 2/6/2026 | $2963.00 | $2988.00 | $2945.00 | $2986.00 | 59,700 |
| 2/5/2026 | $3005.00 | $3005.00 | $2956.00 | $2962.00 | 40,900 |
| 2/4/2026 | $2945.00 | $3010.00 | $2933.00 | $2969.00 | 49,300 |
| 2/3/2026 | $2911.00 | $2960.00 | $2911.00 | $2945.00 | 47,700 |
| 2/2/2026 | $2949.00 | $2983.00 | $2887.00 | $2888.00 | 46,100 |
| 1/30/2026 | $2900.00 | $2943.00 | $2884.00 | $2936.00 | 52,700 |
| 1/29/2026 | $2945.00 | $2945.00 | $2906.00 | $2915.00 | 44,100 |
| 1/28/2026 | $2946.00 | $2960.00 | $2918.00 | $2947.00 | 42,600 |
| 1/27/2026 | $2941.00 | $2967.00 | $2916.00 | $2967.00 | 49,300 |
| 1/26/2026 | $2953.00 | $2973.00 | $2936.00 | $2956.00 | 76,800 |
| 1/23/2026 | $2986.00 | $3010.00 | $2962.00 | $2984.00 | 80,600 |
| 1/22/2026 | $2869.00 | $2958.00 | $2869.00 | $2943.00 | 68,600 |
| 1/21/2026 | $2820.00 | $2864.00 | $2797.00 | $2864.00 | 35,400 |
| 1/20/2026 | $2875.00 | $2875.00 | $2834.00 | $2851.00 | 35,300 |
| 1/19/2026 | $2894.00 | $2899.00 | $2845.00 | $2867.00 | 37,100 |
| 1/16/2026 | $2865.00 | $2881.00 | $2834.00 | $2881.00 | 32,800 |
| 1/15/2026 | $2854.00 | $2869.00 | $2823.00 | $2865.00 | 31,800 |
| 1/14/2026 | $2827.00 | $2865.00 | $2817.00 | $2862.00 | 41,900 |
| 1/13/2026 | $2891.00 | $2891.00 | $2820.00 | $2835.00 | 78,400 |
| 1/9/2026 | $2839.00 | $2865.00 | $2827.00 | $2843.00 | 31,200 |
| 1/8/2026 | $2877.00 | $2886.00 | $2831.00 | $2840.00 | 44,900 |
| 1/7/2026 | $2839.00 | $2895.00 | $2821.00 | $2876.00 | 55,300 |
| 1/6/2026 | $2809.00 | $2870.00 | $2809.00 | $2842.00 | 53,200 |
| 1/5/2026 | $2801.00 | $2821.00 | $2792.00 | $2808.00 | 54,400 |
| 12/30/2025 | $2828.00 | $2837.00 | $2795.00 | $2795.00 | 53,800 |
| 12/29/2025 | $2792.00 | $2840.00 | $2791.00 | $2831.00 | 56,800 |
| 12/26/2025 | $2798.00 | $2814.00 | $2777.00 | $2795.00 | 37,800 |
| 12/25/2025 | $2807.00 | $2815.00 | $2777.00 | $2794.00 | 51,800 |
| 12/24/2025 | $2786.00 | $2806.00 | $2781.00 | $2795.00 | 44,200 |
| 12/23/2025 | $2764.00 | $2806.00 | $2764.00 | $2786.00 | 42,100 |
| 12/22/2025 | $2692.00 | $2787.00 | $2692.00 | $2783.00 | 63,100 |
| 12/19/2025 | $2690.00 | $2710.00 | $2681.00 | $2681.00 | 62,000 |
| 12/18/2025 | $2679.00 | $2705.00 | $2664.00 | $2695.00 | 50,000 |
| 12/17/2025 | $2672.00 | $2679.00 | $2646.00 | $2664.00 | 40,700 |
| 12/16/2025 | $2709.00 | $2722.00 | $2671.00 | $2672.00 | 45,700 |
| 12/15/2025 | $2685.00 | $2727.00 | $2681.00 | $2727.00 | 54,300 |
| 12/12/2025 | $2707.00 | $2707.00 | $2685.00 | $2700.00 | 51,000 |
| 12/11/2025 | $2727.00 | $2727.00 | $2654.00 | $2668.00 | 69,100 |
| 12/10/2025 | $2781.00 | $2797.00 | $2725.00 | $2725.00 | 71,700 |
| 12/9/2025 | $2771.00 | $2783.00 | $2750.00 | $2766.00 | 71,900 |
| 12/8/2025 | $2724.00 | $2783.00 | $2724.00 | $2771.00 | 73,300 |
| 12/5/2025 | $2739.00 | $2743.00 | $2706.00 | $2714.00 | 59,200 |
| 12/4/2025 | $2748.00 | $2766.00 | $2731.00 | $2761.00 | 59,900 |
| 12/3/2025 | $2695.00 | $2765.00 | $2665.00 | $2738.00 | 115,000 |