3405.T3405.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1844.50 | $1850.50 | $1765.50 | $1790.00 | 2.35M |
| 3/2/2026 | $1845.50 | $1886.00 | $1828.00 | $1873.50 | 2.59M |
| 2/27/2026 | $1800.50 | $1845.50 | $1798.00 | $1845.50 | 2.67M |
| 2/26/2026 | $1790.00 | $1811.50 | $1788.00 | $1800.00 | 1.40M |
| 2/25/2026 | $1822.00 | $1822.00 | $1781.00 | $1789.50 | 1.91M |
| 2/24/2026 | $1800.00 | $1834.50 | $1795.00 | $1819.50 | 1.80M |
| 2/20/2026 | $1797.50 | $1810.00 | $1778.50 | $1792.50 | 1.62M |
| 2/19/2026 | $1815.00 | $1825.00 | $1798.00 | $1814.50 | 1.17M |
| 2/18/2026 | $1790.00 | $1823.00 | $1785.00 | $1820.00 | 1.84M |
| 2/17/2026 | $1746.00 | $1774.50 | $1743.50 | $1774.50 | 1.28M |
| 2/16/2026 | $1750.00 | $1764.00 | $1742.00 | $1751.50 | 1.63M |
| 2/13/2026 | $1785.00 | $1785.00 | $1742.00 | $1753.00 | 2.45M |
| 2/12/2026 | $1787.00 | $1792.50 | $1756.50 | $1780.00 | 3.14M |
| 2/10/2026 | $1797.50 | $1864.50 | $1739.00 | $1776.00 | 7.19M |
| 2/9/2026 | $1823.50 | $1825.50 | $1772.00 | $1784.00 | 1.72M |
| 2/6/2026 | $1741.50 | $1777.00 | $1730.00 | $1770.00 | 1.23M |
| 2/5/2026 | $1794.00 | $1802.00 | $1756.00 | $1765.00 | 1.92M |
| 2/4/2026 | $1715.00 | $1761.50 | $1704.00 | $1754.50 | 1.85M |
| 2/3/2026 | $1682.00 | $1701.50 | $1678.00 | $1696.00 | 1.31M |
| 2/2/2026 | $1682.50 | $1693.00 | $1665.00 | $1672.50 | 1.13M |
| 1/30/2026 | $1640.50 | $1665.50 | $1628.50 | $1665.50 | 1.20M |
| 1/29/2026 | $1612.00 | $1641.50 | $1607.00 | $1634.50 | 1.27M |
| 1/28/2026 | $1632.00 | $1654.00 | $1620.50 | $1625.00 | 938,300 |
| 1/27/2026 | $1631.00 | $1660.00 | $1630.00 | $1657.00 | 972,600 |
| 1/26/2026 | $1655.50 | $1664.50 | $1650.50 | $1650.50 | 860,300 |
| 1/23/2026 | $1686.00 | $1686.00 | $1662.50 | $1677.50 | 1.02M |
| 1/22/2026 | $1659.50 | $1685.50 | $1655.50 | $1676.00 | 1.11M |
| 1/21/2026 | $1636.50 | $1656.50 | $1636.00 | $1655.50 | 929,100 |
| 1/20/2026 | $1709.50 | $1714.00 | $1666.00 | $1667.00 | 1.39M |
| 1/19/2026 | $1690.00 | $1730.00 | $1681.00 | $1725.00 | 1.51M |
| 1/16/2026 | $1673.50 | $1693.50 | $1673.00 | $1692.50 | 884,600 |
| 1/15/2026 | $1668.00 | $1697.00 | $1661.50 | $1691.50 | 1.33M |
| 1/14/2026 | $1653.50 | $1679.00 | $1652.00 | $1668.50 | 979,200 |
| 1/13/2026 | $1651.00 | $1655.50 | $1638.00 | $1648.00 | 1.36M |
| 1/9/2026 | $1625.00 | $1647.50 | $1614.50 | $1635.00 | 1.79M |
| 1/8/2026 | $1604.00 | $1612.00 | $1593.50 | $1602.50 | 1.26M |
| 1/7/2026 | $1602.00 | $1624.00 | $1601.00 | $1619.00 | 1.12M |
| 1/6/2026 | $1602.00 | $1625.50 | $1600.50 | $1622.00 | 1.51M |
| 1/5/2026 | $1601.00 | $1607.00 | $1588.00 | $1599.50 | 1.34M |
| 12/30/2025 | $1593.50 | $1604.00 | $1587.00 | $1587.00 | 1.30M |
| 12/29/2025 | $1582.00 | $1602.00 | $1580.50 | $1594.50 | 2.96M |
| 12/26/2025 | $1609.50 | $1610.00 | $1601.50 | $1603.50 | 2.06M |
| 12/25/2025 | $1612.00 | $1612.00 | $1599.00 | $1601.00 | 1.37M |
| 12/24/2025 | $1600.50 | $1608.50 | $1596.00 | $1606.00 | 1.62M |
| 12/23/2025 | $1592.00 | $1600.00 | $1587.50 | $1600.00 | 1.23M |
| 12/22/2025 | $1581.00 | $1590.00 | $1574.00 | $1590.00 | 1.30M |
| 12/19/2025 | $1566.00 | $1583.00 | $1563.50 | $1579.50 | 2.25M |
| 12/18/2025 | $1569.50 | $1572.00 | $1557.00 | $1557.50 | 1.48M |
| 12/17/2025 | $1576.00 | $1576.00 | $1556.50 | $1562.50 | 1.43M |
| 12/16/2025 | $1581.00 | $1603.00 | $1573.50 | $1573.50 | 2.30M |
| 12/15/2025 | $1588.00 | $1595.00 | $1576.00 | $1590.00 | 1.31M |
| 12/12/2025 | $1588.00 | $1592.00 | $1570.00 | $1588.00 | 1.59M |
| 12/11/2025 | $1580.00 | $1583.00 | $1563.00 | $1567.50 | 1.42M |
| 12/10/2025 | $1568.00 | $1581.50 | $1564.50 | $1571.00 | 1.35M |
| 12/9/2025 | $1560.00 | $1560.00 | $1544.00 | $1558.50 | 1.39M |
| 12/8/2025 | $1566.00 | $1568.00 | $1550.00 | $1565.00 | 1.59M |
| 12/5/2025 | $1545.00 | $1548.00 | $1532.00 | $1540.00 | 1.36M |
| 12/4/2025 | $1524.00 | $1559.50 | $1519.50 | $1559.50 | 1.78M |
| 12/3/2025 | $1522.00 | $1532.00 | $1520.00 | $1528.50 | 1.60M |