3292.T3292.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $134800.00 | $134900.00 | $133400.00 | $134100.00 | 1,412 |
| 3/3/2026 | $136800.00 | $136800.00 | $135300.00 | $135300.00 | 3,206 |
| 3/2/2026 | $136100.00 | $137500.00 | $135600.00 | $137500.00 | 4,254 |
| 2/27/2026 | $138400.00 | $138400.00 | $136600.00 | $136700.00 | 6,756 |
| 2/26/2026 | $137800.00 | $139000.00 | $137600.00 | $138500.00 | 5,532 |
| 2/25/2026 | $138500.00 | $138500.00 | $137700.00 | $138400.00 | 4,987 |
| 2/24/2026 | $136500.00 | $138400.00 | $136100.00 | $138100.00 | 6,208 |
| 2/20/2026 | $136400.00 | $136500.00 | $135700.00 | $136100.00 | 4,659 |
| 2/19/2026 | $136200.00 | $136200.00 | $135100.00 | $135400.00 | 1,917 |
| 2/18/2026 | $135700.00 | $136700.00 | $135300.00 | $136600.00 | 2,317 |
| 2/17/2026 | $136700.00 | $136700.00 | $135400.00 | $135600.00 | 2,159 |
| 2/16/2026 | $135700.00 | $136700.00 | $134700.00 | $136700.00 | 3,458 |
| 2/13/2026 | $135900.00 | $136000.00 | $134100.00 | $135000.00 | 4,597 |
| 2/12/2026 | $136100.00 | $136300.00 | $135500.00 | $136200.00 | 4,501 |
| 2/10/2026 | $135900.00 | $136900.00 | $135400.00 | $136400.00 | 5,165 |
| 2/9/2026 | $135700.00 | $136600.00 | $135200.00 | $135600.00 | 4,822 |
| 2/6/2026 | $136500.00 | $136800.00 | $135700.00 | $135700.00 | 3,704 |
| 2/5/2026 | $136500.00 | $137400.00 | $135900.00 | $136600.00 | 5,473 |
| 2/4/2026 | $134600.00 | $136400.00 | $134100.00 | $136000.00 | 5,616 |
| 2/3/2026 | $133600.00 | $135200.00 | $133300.00 | $134600.00 | 4,588 |
| 2/2/2026 | $134000.00 | $134700.00 | $133000.00 | $133400.00 | 4,752 |
| 1/30/2026 | $134900.00 | $134900.00 | $133700.00 | $133800.00 | 5,109 |
| 1/29/2026 | $133000.00 | $134300.00 | $131700.00 | $134300.00 | 9,639 |
| 1/28/2026 | $134800.00 | $136700.00 | $134800.00 | $136500.00 | 12,606 |
| 1/27/2026 | $136000.00 | $136000.00 | $135100.00 | $135800.00 | 4,078 |
| 1/26/2026 | $136600.00 | $136800.00 | $135700.00 | $136100.00 | 4,784 |
| 1/23/2026 | $137900.00 | $138000.00 | $136900.00 | $136900.00 | 4,766 |
| 1/22/2026 | $137300.00 | $138000.00 | $136900.00 | $136900.00 | 4,000 |
| 1/21/2026 | $138100.00 | $138200.00 | $136000.00 | $136700.00 | 6,049 |
| 1/20/2026 | $139600.00 | $139900.00 | $138200.00 | $138200.00 | 5,188 |
| 1/19/2026 | $140500.00 | $140700.00 | $139400.00 | $139500.00 | 5,661 |
| 1/16/2026 | $139400.00 | $140300.00 | $139400.00 | $139900.00 | 4,797 |
| 1/15/2026 | $140000.00 | $140300.00 | $139400.00 | $140000.00 | 4,324 |
| 1/14/2026 | $138900.00 | $140200.00 | $138600.00 | $139300.00 | 6,135 |
| 1/13/2026 | $139600.00 | $139800.00 | $138100.00 | $139600.00 | 4,950 |
| 1/9/2026 | $140000.00 | $140400.00 | $139300.00 | $139700.00 | 4,186 |
| 1/8/2026 | $140000.00 | $140300.00 | $139200.00 | $139700.00 | 4,748 |
| 1/7/2026 | $139400.00 | $140000.00 | $138500.00 | $139800.00 | 4,464 |
| 1/6/2026 | $138500.00 | $138800.00 | $138000.00 | $138800.00 | 3,850 |
| 1/5/2026 | $139500.00 | $139500.00 | $137000.00 | $137800.00 | 5,806 |
| 12/30/2025 | $138000.00 | $138600.00 | $137300.00 | $137300.00 | 3,234 |
| 12/29/2025 | $138100.00 | $138100.00 | $136700.00 | $137500.00 | 5,409 |
| 12/26/2025 | $137700.00 | $137900.00 | $136600.00 | $137500.00 | 4,312 |
| 12/25/2025 | $136600.00 | $137700.00 | $136100.00 | $137700.00 | 1,718 |
| 12/24/2025 | $136800.00 | $136800.00 | $136000.00 | $136600.00 | 2,126 |
| 12/23/2025 | $136000.00 | $136500.00 | $135500.00 | $136500.00 | 2,206 |
| 12/22/2025 | $137400.00 | $137700.00 | $135500.00 | $135500.00 | 3,138 |
| 12/19/2025 | $136700.00 | $137600.00 | $136400.00 | $136800.00 | 4,905 |
| 12/18/2025 | $135700.00 | $136900.00 | $135500.00 | $135900.00 | 3,828 |
| 12/17/2025 | $135500.00 | $135900.00 | $135200.00 | $135600.00 | 2,835 |
| 12/16/2025 | $135600.00 | $136300.00 | $135100.00 | $135500.00 | 2,539 |
| 12/15/2025 | $134900.00 | $135600.00 | $134800.00 | $135000.00 | 3,385 |
| 12/12/2025 | $132800.00 | $134700.00 | $132800.00 | $134600.00 | 7,317 |
| 12/11/2025 | $134000.00 | $134000.00 | $132100.00 | $132800.00 | 2,387 |
| 12/10/2025 | $133100.00 | $134000.00 | $132800.00 | $133700.00 | 2,801 |
| 12/9/2025 | $132000.00 | $132900.00 | $131400.00 | $132900.00 | 3,864 |
| 12/8/2025 | $132300.00 | $132700.00 | $131800.00 | $132600.00 | 3,532 |
| 12/5/2025 | $133100.00 | $133400.00 | $132300.00 | $132300.00 | 3,639 |
| 12/4/2025 | $133500.00 | $133600.00 | $132700.00 | $133100.00 | 3,445 |