3269.T3269.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $172100.00 | $172100.00 | $170200.00 | $171100.00 | 6,801 |
| 3/2/2026 | $172000.00 | $173800.00 | $170900.00 | $173800.00 | 5,950 |
| 2/27/2026 | $175000.00 | $175000.00 | $172000.00 | $172000.00 | 7,008 |
| 2/26/2026 | $175800.00 | $176300.00 | $174600.00 | $175500.00 | 8,162 |
| 2/25/2026 | $173400.00 | $176300.00 | $172100.00 | $175800.00 | 15,302 |
| 2/24/2026 | $171600.00 | $173400.00 | $170800.00 | $173400.00 | 8,472 |
| 2/20/2026 | $170100.00 | $170800.00 | $169400.00 | $170200.00 | 11,596 |
| 2/19/2026 | $169700.00 | $170200.00 | $168600.00 | $170100.00 | 4,825 |
| 2/18/2026 | $168100.00 | $170300.00 | $168100.00 | $169900.00 | 6,781 |
| 2/17/2026 | $170400.00 | $170400.00 | $168000.00 | $169100.00 | 3,242 |
| 2/16/2026 | $169100.00 | $170300.00 | $168000.00 | $170300.00 | 5,761 |
| 2/13/2026 | $169500.00 | $170200.00 | $168100.00 | $168300.00 | 9,417 |
| 2/12/2026 | $170000.00 | $170400.00 | $169300.00 | $169800.00 | 5,351 |
| 2/10/2026 | $170400.00 | $171000.00 | $169800.00 | $170900.00 | 4,998 |
| 2/9/2026 | $170000.00 | $171700.00 | $169200.00 | $169800.00 | 6,023 |
| 2/6/2026 | $171600.00 | $171600.00 | $169600.00 | $169700.00 | 4,737 |
| 2/5/2026 | $171500.00 | $172200.00 | $170100.00 | $171500.00 | 6,871 |
| 2/4/2026 | $169800.00 | $171400.00 | $168700.00 | $170700.00 | 8,036 |
| 2/3/2026 | $169300.00 | $170700.00 | $168600.00 | $169500.00 | 6,998 |
| 2/2/2026 | $168000.00 | $170100.00 | $167800.00 | $168600.00 | 6,447 |
| 1/30/2026 | $170100.00 | $170500.00 | $168000.00 | $168000.00 | 11,576 |
| 1/29/2026 | $168100.00 | $171500.00 | $167600.00 | $171500.00 | 12,402 |
| 1/28/2026 | $168800.00 | $172000.00 | $168500.00 | $172000.00 | 14,885 |
| 1/27/2026 | $169700.00 | $169800.00 | $168200.00 | $169400.00 | 6,122 |
| 1/26/2026 | $171200.00 | $171400.00 | $169700.00 | $170500.00 | 7,763 |
| 1/23/2026 | $173000.00 | $173400.00 | $171200.00 | $171300.00 | 8,109 |
| 1/22/2026 | $169900.00 | $172100.00 | $169700.00 | $170900.00 | 7,590 |
| 1/21/2026 | $172000.00 | $172500.00 | $169600.00 | $169900.00 | 8,932 |
| 1/20/2026 | $174100.00 | $174300.00 | $172500.00 | $172700.00 | 5,567 |
| 1/19/2026 | $175900.00 | $176100.00 | $173300.00 | $173700.00 | 4,824 |
| 1/16/2026 | $174500.00 | $175300.00 | $174300.00 | $175300.00 | 6,894 |
| 1/15/2026 | $174400.00 | $174700.00 | $173600.00 | $174700.00 | 5,561 |
| 1/14/2026 | $174300.00 | $174900.00 | $173600.00 | $174100.00 | 5,717 |
| 1/13/2026 | $174300.00 | $174400.00 | $172600.00 | $174300.00 | 5,407 |
| 1/9/2026 | $174000.00 | $174500.00 | $172800.00 | $173200.00 | 4,011 |
| 1/8/2026 | $174600.00 | $174600.00 | $173300.00 | $174000.00 | 5,042 |
| 1/7/2026 | $174400.00 | $175000.00 | $173300.00 | $174800.00 | 4,669 |
| 1/6/2026 | $173500.00 | $174500.00 | $172400.00 | $174400.00 | 4,639 |
| 1/5/2026 | $172900.00 | $173200.00 | $170900.00 | $172700.00 | 5,999 |
| 12/30/2025 | $173600.00 | $174300.00 | $171400.00 | $171400.00 | 5,252 |
| 12/29/2025 | $172800.00 | $173000.00 | $171400.00 | $172800.00 | 4,548 |
| 12/26/2025 | $173200.00 | $173800.00 | $170700.00 | $172500.00 | 6,549 |
| 12/25/2025 | $173600.00 | $174100.00 | $172300.00 | $174100.00 | 2,488 |
| 12/24/2025 | $173000.00 | $173600.00 | $172000.00 | $172600.00 | 3,039 |
| 12/23/2025 | $171300.00 | $172400.00 | $170900.00 | $172400.00 | 3,062 |
| 12/22/2025 | $172200.00 | $172300.00 | $170100.00 | $170600.00 | 4,193 |
| 12/19/2025 | $170100.00 | $172400.00 | $169700.00 | $171500.00 | 7,512 |
| 12/18/2025 | $169800.00 | $171300.00 | $169000.00 | $170100.00 | 7,220 |
| 12/17/2025 | $170000.00 | $170300.00 | $168600.00 | $169300.00 | 3,841 |
| 12/16/2025 | $168900.00 | $171400.00 | $168900.00 | $170300.00 | 5,281 |
| 12/15/2025 | $169100.00 | $170800.00 | $168700.00 | $169000.00 | 4,240 |
| 12/12/2025 | $166200.00 | $169700.00 | $166200.00 | $168700.00 | 11,503 |
| 12/11/2025 | $167300.00 | $167800.00 | $166200.00 | $166700.00 | 4,802 |
| 12/10/2025 | $166300.00 | $167400.00 | $165600.00 | $166600.00 | 2,972 |
| 12/9/2025 | $165500.00 | $166700.00 | $164700.00 | $166000.00 | 3,906 |
| 12/8/2025 | $167000.00 | $167500.00 | $165800.00 | $166300.00 | 4,919 |
| 12/5/2025 | $168000.00 | $168000.00 | $166900.00 | $166900.00 | 4,654 |
| 12/4/2025 | $169000.00 | $169900.00 | $168100.00 | $168100.00 | 4,615 |
| 12/3/2025 | $170500.00 | $170900.00 | $169600.00 | $169600.00 | 4,336 |