3436.T3436.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1808.00 | $1837.00 | $1723.50 | $1725.00 | 8.95M |
| 3/2/2026 | $1747.50 | $1814.00 | $1740.00 | $1784.00 | 7.78M |
| 2/27/2026 | $1700.00 | $1858.00 | $1699.50 | $1827.50 | 10.69M |
| 2/26/2026 | $1705.00 | $1773.50 | $1698.50 | $1757.50 | 12.43M |
| 2/25/2026 | $1693.50 | $1712.00 | $1631.50 | $1656.00 | 7.88M |
| 2/24/2026 | $1608.00 | $1673.00 | $1591.00 | $1662.00 | 6.05M |
| 2/20/2026 | $1640.00 | $1666.00 | $1601.00 | $1614.00 | 7.76M |
| 2/19/2026 | $1585.50 | $1653.50 | $1560.00 | $1623.00 | 10.74M |
| 2/18/2026 | $1540.50 | $1557.00 | $1525.00 | $1550.50 | 6.24M |
| 2/17/2026 | $1510.00 | $1604.00 | $1505.00 | $1540.50 | 9.57M |
| 2/16/2026 | $1500.00 | $1521.50 | $1460.50 | $1504.00 | 10.30M |
| 2/13/2026 | $1580.50 | $1591.00 | $1505.00 | $1526.00 | 10.20M |
| 2/12/2026 | $1676.50 | $1681.00 | $1574.50 | $1615.00 | 17.72M |
| 2/10/2026 | $1700.00 | $1767.00 | $1695.50 | $1764.50 | 8.90M |
| 2/9/2026 | $1704.50 | $1718.00 | $1666.00 | $1694.50 | 7.89M |
| 2/6/2026 | $1605.00 | $1647.00 | $1600.00 | $1624.50 | 4.90M |
| 2/5/2026 | $1614.00 | $1651.00 | $1579.00 | $1605.50 | 5.92M |
| 2/4/2026 | $1610.00 | $1626.00 | $1576.50 | $1620.00 | 7.18M |
| 2/3/2026 | $1600.00 | $1637.00 | $1584.00 | $1637.00 | 5.58M |
| 2/2/2026 | $1583.50 | $1627.00 | $1556.00 | $1569.00 | 6.53M |
| 1/30/2026 | $1582.00 | $1621.00 | $1547.00 | $1614.00 | 8.02M |
| 1/29/2026 | $1520.00 | $1579.50 | $1485.50 | $1570.00 | 9.87M |
| 1/28/2026 | $1560.00 | $1562.50 | $1453.50 | $1509.50 | 11.22M |
| 1/27/2026 | $1537.50 | $1565.50 | $1521.00 | $1565.50 | 6.06M |
| 1/26/2026 | $1614.00 | $1625.00 | $1564.50 | $1564.50 | 7.18M |
| 1/23/2026 | $1700.00 | $1705.00 | $1641.00 | $1666.00 | 7.47M |
| 1/22/2026 | $1606.00 | $1723.00 | $1601.50 | $1696.00 | 13.32M |
| 1/21/2026 | $1569.50 | $1594.00 | $1537.00 | $1594.00 | 7.21M |
| 1/20/2026 | $1631.50 | $1644.50 | $1593.50 | $1620.50 | 5.09M |
| 1/19/2026 | $1569.00 | $1613.50 | $1562.50 | $1609.00 | 4.69M |
| 1/16/2026 | $1660.00 | $1665.00 | $1595.00 | $1609.00 | 6.73M |
| 1/15/2026 | $1609.00 | $1658.00 | $1585.00 | $1658.00 | 6.27M |
| 1/14/2026 | $1560.00 | $1641.00 | $1552.00 | $1624.00 | 7.16M |
| 1/13/2026 | $1559.00 | $1559.00 | $1506.00 | $1555.50 | 5.51M |
| 1/9/2026 | $1492.00 | $1501.50 | $1476.50 | $1489.00 | 5.26M |
| 1/8/2026 | $1545.00 | $1557.50 | $1515.50 | $1515.50 | 5.34M |
| 1/7/2026 | $1576.50 | $1610.00 | $1542.50 | $1556.00 | 8.31M |
| 1/6/2026 | $1479.00 | $1574.00 | $1474.50 | $1536.50 | 9.93M |
| 1/5/2026 | $1478.00 | $1479.50 | $1434.00 | $1449.00 | 5.09M |
| 12/30/2025 | $1410.00 | $1443.50 | $1408.50 | $1435.00 | 3.38M |
| 12/29/2025 | $1438.50 | $1449.00 | $1417.00 | $1424.00 | 3.60M |
| 12/26/2025 | $1449.50 | $1455.50 | $1422.50 | $1435.00 | 4.07M |
| 12/25/2025 | $1381.50 | $1442.00 | $1380.50 | $1436.00 | 6.38M |
| 12/24/2025 | $1405.00 | $1420.00 | $1360.00 | $1374.50 | 4.94M |
| 12/23/2025 | $1361.50 | $1408.50 | $1360.00 | $1400.00 | 9.18M |
| 12/22/2025 | $1297.50 | $1366.00 | $1280.00 | $1366.00 | 8.91M |
| 12/19/2025 | $1271.50 | $1276.50 | $1251.00 | $1264.50 | 5.46M |
| 12/18/2025 | $1240.00 | $1271.50 | $1227.00 | $1269.00 | 5.23M |
| 12/17/2025 | $1261.50 | $1350.00 | $1260.00 | $1297.00 | 5.63M |
| 12/16/2025 | $1300.00 | $1321.00 | $1277.00 | $1287.00 | 4.66M |
| 12/15/2025 | $1293.50 | $1329.50 | $1287.00 | $1313.50 | 5.22M |
| 12/12/2025 | $1320.00 | $1360.00 | $1305.50 | $1353.50 | 5.43M |
| 12/11/2025 | $1400.50 | $1410.00 | $1347.00 | $1347.00 | 5.66M |
| 12/10/2025 | $1413.50 | $1456.50 | $1384.50 | $1397.50 | 5.67M |
| 12/9/2025 | $1391.00 | $1419.50 | $1378.50 | $1395.50 | 4.78M |
| 12/8/2025 | $1398.00 | $1403.00 | $1363.00 | $1400.00 | 5.15M |
| 12/5/2025 | $1345.00 | $1386.00 | $1333.00 | $1379.50 | 7.45M |
| 12/4/2025 | $1307.00 | $1353.50 | $1299.00 | $1349.50 | 5.66M |
| 12/3/2025 | $1285.00 | $1310.00 | $1277.00 | $1307.00 | 5.40M |