3433.T3433.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3065.00 | $3075.00 | $2909.00 | $2933.00 | 322,600 |
| 3/2/2026 | $3025.00 | $3110.00 | $3015.00 | $3085.00 | 156,600 |
| 2/27/2026 | $3045.00 | $3140.00 | $3005.00 | $3125.00 | 234,800 |
| 2/26/2026 | $3155.00 | $3170.00 | $3070.00 | $3080.00 | 307,400 |
| 2/25/2026 | $3125.00 | $3155.00 | $3060.00 | $3145.00 | 385,300 |
| 2/24/2026 | $3040.00 | $3095.00 | $3010.00 | $3075.00 | 343,200 |
| 2/20/2026 | $2975.00 | $3025.00 | $2943.00 | $2991.00 | 209,400 |
| 2/19/2026 | $2925.00 | $2999.00 | $2921.00 | $2979.00 | 199,300 |
| 2/18/2026 | $2873.00 | $2925.00 | $2872.00 | $2912.00 | 159,500 |
| 2/17/2026 | $2856.00 | $2890.00 | $2827.00 | $2867.00 | 206,000 |
| 2/16/2026 | $2845.00 | $2862.00 | $2803.00 | $2843.00 | 223,900 |
| 2/13/2026 | $2845.00 | $2880.00 | $2801.00 | $2828.00 | 265,400 |
| 2/12/2026 | $2771.00 | $2853.00 | $2767.00 | $2844.00 | 305,300 |
| 2/10/2026 | $2750.00 | $2796.00 | $2734.00 | $2773.00 | 281,700 |
| 2/9/2026 | $2730.00 | $2739.00 | $2661.00 | $2706.00 | 246,400 |
| 2/6/2026 | $2632.00 | $2725.00 | $2625.00 | $2680.00 | 309,100 |
| 2/5/2026 | $2656.00 | $2680.00 | $2575.00 | $2637.00 | 485,200 |
| 2/4/2026 | $2650.00 | $2685.00 | $2629.00 | $2666.00 | 312,900 |
| 2/3/2026 | $2582.00 | $2662.00 | $2564.00 | $2638.00 | 291,900 |
| 2/2/2026 | $2600.00 | $2631.00 | $2541.00 | $2544.00 | 253,400 |
| 1/30/2026 | $2561.00 | $2607.00 | $2544.00 | $2581.00 | 310,500 |
| 1/29/2026 | $2568.00 | $2574.00 | $2532.00 | $2552.00 | 226,300 |
| 1/28/2026 | $2547.00 | $2569.00 | $2535.00 | $2552.00 | 284,100 |
| 1/27/2026 | $2485.00 | $2545.00 | $2478.00 | $2539.00 | 214,700 |
| 1/26/2026 | $2473.00 | $2517.00 | $2462.00 | $2480.00 | 215,600 |
| 1/23/2026 | $2535.00 | $2548.00 | $2512.00 | $2522.00 | 230,300 |
| 1/22/2026 | $2396.00 | $2513.00 | $2390.00 | $2485.00 | 333,500 |
| 1/21/2026 | $2350.00 | $2383.00 | $2336.00 | $2377.00 | 267,100 |
| 1/20/2026 | $2436.00 | $2447.00 | $2402.00 | $2410.00 | 270,600 |
| 1/19/2026 | $2500.00 | $2511.00 | $2416.00 | $2444.00 | 491,700 |
| 1/16/2026 | $2417.00 | $2524.00 | $2404.00 | $2500.00 | 444,600 |
| 1/15/2026 | $2358.00 | $2399.00 | $2351.00 | $2398.00 | 293,100 |
| 1/14/2026 | $2400.00 | $2404.00 | $2370.00 | $2395.00 | 254,600 |
| 1/13/2026 | $2408.00 | $2422.00 | $2385.00 | $2406.00 | 222,900 |
| 1/9/2026 | $2321.00 | $2354.00 | $2320.00 | $2352.00 | 260,200 |
| 1/8/2026 | $2285.00 | $2321.00 | $2280.00 | $2298.00 | 173,700 |
| 1/7/2026 | $2240.00 | $2331.00 | $2240.00 | $2292.00 | 298,700 |
| 1/6/2026 | $2250.00 | $2280.00 | $2250.00 | $2265.00 | 156,300 |
| 1/5/2026 | $2237.00 | $2241.00 | $2202.00 | $2229.00 | 193,300 |
| 12/30/2025 | $2231.00 | $2248.00 | $2215.00 | $2224.00 | 145,700 |
| 12/29/2025 | $2205.00 | $2239.00 | $2200.00 | $2238.00 | 169,600 |
| 12/26/2025 | $2229.00 | $2229.00 | $2180.00 | $2196.00 | 173,500 |
| 12/25/2025 | $2200.00 | $2228.00 | $2191.00 | $2228.00 | 119,400 |
| 12/24/2025 | $2216.00 | $2216.00 | $2180.00 | $2187.00 | 136,300 |
| 12/23/2025 | $2205.00 | $2221.00 | $2197.00 | $2212.00 | 145,500 |
| 12/22/2025 | $2237.00 | $2243.00 | $2226.00 | $2240.00 | 112,100 |
| 12/19/2025 | $2190.00 | $2215.00 | $2190.00 | $2213.00 | 125,900 |
| 12/18/2025 | $2188.00 | $2209.00 | $2182.00 | $2190.00 | 94,300 |
| 12/17/2025 | $2204.00 | $2210.00 | $2182.00 | $2203.00 | 86,500 |
| 12/16/2025 | $2240.00 | $2246.00 | $2185.00 | $2195.00 | 121,200 |
| 12/15/2025 | $2207.00 | $2260.00 | $2194.00 | $2260.00 | 220,400 |
| 12/12/2025 | $2195.00 | $2216.00 | $2177.00 | $2214.00 | 145,000 |
| 12/11/2025 | $2220.00 | $2220.00 | $2163.00 | $2166.00 | 83,100 |
| 12/10/2025 | $2223.00 | $2239.00 | $2185.00 | $2194.00 | 134,900 |
| 12/9/2025 | $2211.00 | $2235.00 | $2202.00 | $2217.00 | 177,400 |
| 12/8/2025 | $2187.00 | $2215.00 | $2180.00 | $2213.00 | 146,600 |
| 12/5/2025 | $2165.00 | $2199.00 | $2160.00 | $2187.00 | 146,100 |
| 12/4/2025 | $2176.00 | $2195.00 | $2174.00 | $2183.00 | 173,500 |
| 12/3/2025 | $2181.00 | $2210.00 | $2168.00 | $2189.00 | 204,000 |