3176.T3176.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1802.00 | $1815.00 | $1747.00 | $1752.00 | 151,600 |
| 3/2/2026 | $1852.00 | $1855.00 | $1805.00 | $1817.00 | 132,000 |
| 2/27/2026 | $1851.00 | $1884.00 | $1847.00 | $1884.00 | 143,900 |
| 2/26/2026 | $1852.00 | $1873.00 | $1848.00 | $1852.00 | 113,000 |
| 2/25/2026 | $1866.00 | $1866.00 | $1834.00 | $1849.00 | 107,300 |
| 2/24/2026 | $1850.00 | $1875.00 | $1812.00 | $1862.00 | 147,400 |
| 2/20/2026 | $1855.00 | $1858.00 | $1828.00 | $1845.00 | 99,200 |
| 2/19/2026 | $1880.00 | $1881.00 | $1856.00 | $1877.00 | 137,700 |
| 2/18/2026 | $1840.00 | $1866.00 | $1839.00 | $1858.00 | 143,800 |
| 2/17/2026 | $1850.00 | $1850.00 | $1824.00 | $1840.00 | 74,400 |
| 2/16/2026 | $1846.00 | $1856.00 | $1820.00 | $1853.00 | 107,500 |
| 2/13/2026 | $1874.00 | $1874.00 | $1795.00 | $1809.00 | 132,100 |
| 2/12/2026 | $1832.00 | $1878.00 | $1831.00 | $1862.00 | 186,000 |
| 2/10/2026 | $1840.00 | $1840.00 | $1818.00 | $1822.00 | 132,800 |
| 2/9/2026 | $1842.00 | $1846.00 | $1784.00 | $1842.00 | 220,600 |
| 2/6/2026 | $1780.00 | $1785.00 | $1726.00 | $1779.00 | 249,500 |
| 2/5/2026 | $1803.00 | $1803.00 | $1766.00 | $1781.00 | 213,700 |
| 2/4/2026 | $1760.00 | $1816.00 | $1735.00 | $1801.00 | 396,000 |
| 2/3/2026 | $1800.00 | $1828.00 | $1686.00 | $1737.00 | 681,800 |
| 2/2/2026 | $1987.00 | $1987.00 | $1747.00 | $1747.00 | 967,900 |
| 1/30/2026 | $1591.00 | $1591.00 | $1558.00 | $1587.00 | 147,500 |
| 1/29/2026 | $1561.00 | $1564.00 | $1535.00 | $1558.00 | 88,600 |
| 1/28/2026 | $1555.00 | $1572.00 | $1530.00 | $1561.00 | 122,800 |
| 1/27/2026 | $1542.00 | $1570.00 | $1525.00 | $1553.00 | 119,300 |
| 1/26/2026 | $1613.00 | $1639.00 | $1553.00 | $1559.00 | 311,800 |
| 1/23/2026 | $1576.00 | $1582.00 | $1561.00 | $1573.00 | 86,000 |
| 1/22/2026 | $1530.00 | $1573.00 | $1530.00 | $1565.00 | 95,500 |
| 1/21/2026 | $1518.00 | $1532.00 | $1515.00 | $1528.00 | 58,900 |
| 1/20/2026 | $1548.00 | $1548.00 | $1524.00 | $1532.00 | 55,900 |
| 1/19/2026 | $1560.00 | $1561.00 | $1546.00 | $1557.00 | 30,800 |
| 1/16/2026 | $1558.00 | $1567.00 | $1545.00 | $1564.00 | 52,300 |
| 1/15/2026 | $1542.00 | $1560.00 | $1540.00 | $1560.00 | 62,900 |
| 1/14/2026 | $1545.00 | $1556.00 | $1541.00 | $1548.00 | 75,000 |
| 1/13/2026 | $1560.00 | $1560.00 | $1531.00 | $1545.00 | 68,700 |
| 1/9/2026 | $1532.00 | $1547.00 | $1531.00 | $1536.00 | 39,900 |
| 1/8/2026 | $1537.00 | $1554.00 | $1520.00 | $1533.00 | 87,900 |
| 1/7/2026 | $1520.00 | $1541.00 | $1514.00 | $1536.00 | 47,600 |
| 1/6/2026 | $1511.00 | $1535.00 | $1511.00 | $1530.00 | 42,100 |
| 1/5/2026 | $1508.00 | $1516.00 | $1501.00 | $1508.00 | 49,200 |
| 12/30/2025 | $1500.00 | $1510.00 | $1493.00 | $1493.00 | 54,900 |
| 12/29/2025 | $1504.00 | $1515.00 | $1492.00 | $1515.00 | 58,600 |
| 12/26/2025 | $1495.00 | $1499.00 | $1487.00 | $1497.00 | 42,400 |
| 12/25/2025 | $1482.00 | $1490.00 | $1481.00 | $1486.00 | 23,000 |
| 12/24/2025 | $1494.00 | $1498.00 | $1473.00 | $1473.00 | 42,200 |
| 12/23/2025 | $1486.00 | $1503.00 | $1480.00 | $1495.00 | 71,600 |
| 12/22/2025 | $1494.00 | $1495.00 | $1480.00 | $1486.00 | 64,400 |
| 12/19/2025 | $1469.00 | $1480.00 | $1468.00 | $1476.00 | 61,900 |
| 12/18/2025 | $1465.00 | $1477.00 | $1462.00 | $1468.00 | 50,100 |
| 12/17/2025 | $1457.00 | $1462.00 | $1448.00 | $1455.00 | 60,400 |
| 12/16/2025 | $1488.00 | $1488.00 | $1447.00 | $1456.00 | 61,200 |
| 12/15/2025 | $1460.00 | $1489.00 | $1460.00 | $1481.00 | 71,600 |
| 12/12/2025 | $1468.00 | $1481.00 | $1461.00 | $1475.00 | 54,600 |
| 12/11/2025 | $1498.00 | $1499.00 | $1446.00 | $1446.00 | 59,400 |
| 12/10/2025 | $1480.00 | $1497.00 | $1475.00 | $1488.00 | 35,800 |
| 12/9/2025 | $1493.00 | $1505.00 | $1479.00 | $1481.00 | 37,700 |
| 12/8/2025 | $1482.00 | $1511.00 | $1482.00 | $1495.00 | 46,000 |
| 12/5/2025 | $1472.00 | $1494.00 | $1471.00 | $1488.00 | 48,400 |
| 12/4/2025 | $1463.00 | $1484.00 | $1460.00 | $1476.00 | 31,800 |
| 12/3/2025 | $1487.00 | $1492.00 | $1463.00 | $1463.00 | 48,500 |