3401.T3401.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $1700.00 | $1702.00 | $1647.00 | $1654.50 | 1.03M |
| 3/4/2026 | $1629.00 | $1655.50 | $1604.50 | $1625.50 | 1.59M |
| 3/3/2026 | $1713.50 | $1742.50 | $1676.00 | $1687.00 | 1.12M |
| 3/2/2026 | $1700.00 | $1734.00 | $1687.50 | $1734.00 | 801,100 |
| 2/27/2026 | $1691.00 | $1736.50 | $1689.50 | $1733.50 | 889,300 |
| 2/26/2026 | $1681.50 | $1718.50 | $1681.00 | $1696.50 | 897,700 |
| 2/25/2026 | $1695.50 | $1711.50 | $1676.00 | $1689.50 | 1.10M |
| 2/24/2026 | $1655.50 | $1720.00 | $1650.00 | $1699.50 | 1.12M |
| 2/20/2026 | $1681.00 | $1690.00 | $1633.50 | $1642.50 | 1.24M |
| 2/19/2026 | $1692.00 | $1700.00 | $1674.00 | $1698.50 | 996,400 |
| 2/18/2026 | $1684.50 | $1707.00 | $1679.00 | $1704.00 | 732,600 |
| 2/17/2026 | $1675.50 | $1703.00 | $1672.50 | $1684.50 | 754,300 |
| 2/16/2026 | $1697.00 | $1704.50 | $1670.50 | $1674.50 | 1.06M |
| 2/13/2026 | $1677.50 | $1701.00 | $1657.50 | $1681.00 | 909,000 |
| 2/12/2026 | $1680.00 | $1714.50 | $1675.00 | $1688.50 | 1.29M |
| 2/10/2026 | $1630.00 | $1669.50 | $1630.00 | $1669.50 | 1.33M |
| 2/9/2026 | $1619.00 | $1637.50 | $1604.50 | $1614.50 | 1.20M |
| 2/6/2026 | $1560.00 | $1610.00 | $1547.50 | $1594.50 | 993,700 |
| 2/5/2026 | $1595.00 | $1628.00 | $1567.00 | $1577.50 | 1.45M |
| 2/4/2026 | $1520.00 | $1601.50 | $1470.50 | $1584.00 | 2.69M |
| 2/3/2026 | $1493.00 | $1514.00 | $1489.50 | $1502.50 | 1.08M |
| 2/2/2026 | $1500.00 | $1521.50 | $1478.00 | $1480.00 | 850,000 |
| 1/30/2026 | $1471.00 | $1499.50 | $1467.50 | $1494.50 | 729,000 |
| 1/29/2026 | $1450.00 | $1472.00 | $1447.50 | $1466.00 | 641,000 |
| 1/28/2026 | $1448.00 | $1468.50 | $1443.50 | $1460.00 | 691,200 |
| 1/27/2026 | $1450.00 | $1483.50 | $1441.50 | $1467.00 | 816,600 |
| 1/26/2026 | $1454.00 | $1493.50 | $1451.00 | $1461.00 | 1.05M |
| 1/23/2026 | $1466.50 | $1482.50 | $1455.00 | $1477.50 | 764,200 |
| 1/22/2026 | $1446.50 | $1463.50 | $1435.50 | $1457.00 | 945,800 |
| 1/21/2026 | $1408.50 | $1432.00 | $1402.00 | $1432.00 | 652,800 |
| 1/20/2026 | $1442.00 | $1449.50 | $1421.00 | $1436.50 | 1.02M |
| 1/19/2026 | $1446.00 | $1462.50 | $1429.00 | $1460.50 | 733,600 |
| 1/16/2026 | $1430.00 | $1458.00 | $1424.50 | $1456.00 | 841,700 |
| 1/15/2026 | $1413.00 | $1444.00 | $1399.50 | $1438.50 | 1.24M |
| 1/14/2026 | $1375.00 | $1414.50 | $1373.50 | $1412.50 | 1.17M |
| 1/13/2026 | $1368.00 | $1374.50 | $1356.00 | $1374.00 | 1.01M |
| 1/9/2026 | $1363.50 | $1366.50 | $1347.00 | $1347.00 | 657,500 |
| 1/8/2026 | $1350.50 | $1365.50 | $1341.00 | $1345.50 | 671,200 |
| 1/7/2026 | $1360.00 | $1383.50 | $1350.00 | $1374.00 | 723,500 |
| 1/6/2026 | $1348.00 | $1364.00 | $1346.50 | $1360.50 | 614,200 |
| 1/5/2026 | $1354.50 | $1363.50 | $1340.50 | $1341.50 | 724,200 |
| 12/30/2025 | $1356.50 | $1371.50 | $1353.50 | $1355.50 | 507,900 |
| 12/29/2025 | $1360.00 | $1366.50 | $1350.50 | $1362.00 | 589,300 |
| 12/26/2025 | $1349.50 | $1355.00 | $1337.50 | $1343.00 | 485,400 |
| 12/25/2025 | $1341.00 | $1344.50 | $1333.00 | $1338.00 | 525,200 |
| 12/24/2025 | $1341.50 | $1354.50 | $1333.50 | $1340.00 | 516,900 |
| 12/23/2025 | $1326.00 | $1344.50 | $1324.50 | $1344.50 | 636,700 |
| 12/22/2025 | $1320.00 | $1329.00 | $1317.00 | $1329.00 | 496,200 |
| 12/19/2025 | $1310.50 | $1321.50 | $1305.00 | $1314.50 | 949,600 |
| 12/18/2025 | $1301.00 | $1305.50 | $1292.50 | $1301.00 | 670,100 |
| 12/17/2025 | $1302.00 | $1307.00 | $1290.50 | $1300.00 | 601,400 |
| 12/16/2025 | $1310.50 | $1314.50 | $1304.00 | $1304.00 | 431,400 |
| 12/15/2025 | $1309.00 | $1322.50 | $1303.00 | $1316.00 | 553,400 |
| 12/12/2025 | $1311.00 | $1316.50 | $1301.00 | $1312.00 | 625,900 |
| 12/11/2025 | $1320.00 | $1325.00 | $1294.50 | $1294.50 | 546,600 |
| 12/10/2025 | $1304.00 | $1315.50 | $1302.00 | $1309.50 | 568,500 |
| 12/9/2025 | $1301.50 | $1305.50 | $1288.50 | $1303.00 | 622,200 |
| 12/8/2025 | $1300.00 | $1311.50 | $1292.00 | $1304.00 | 558,900 |
| 12/5/2025 | $1292.50 | $1299.50 | $1283.50 | $1287.00 | 650,000 |