3441.T3441.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1399.00 | $1404.00 | $1294.00 | $1300.00 | 67,700 |
| 3/3/2026 | $1473.00 | $1488.00 | $1408.00 | $1429.00 | 68,600 |
| 3/2/2026 | $1425.00 | $1478.00 | $1422.00 | $1465.00 | 67,700 |
| 2/27/2026 | $1390.00 | $1416.00 | $1368.00 | $1415.00 | 20,900 |
| 2/26/2026 | $1416.00 | $1416.00 | $1362.00 | $1390.00 | 54,700 |
| 2/25/2026 | $1440.00 | $1458.00 | $1386.00 | $1386.00 | 65,100 |
| 2/24/2026 | $1345.00 | $1396.00 | $1320.00 | $1382.00 | 40,800 |
| 2/20/2026 | $1345.00 | $1356.00 | $1312.00 | $1331.00 | 28,500 |
| 2/19/2026 | $1298.00 | $1353.00 | $1293.00 | $1349.00 | 26,700 |
| 2/18/2026 | $1292.00 | $1325.00 | $1292.00 | $1297.00 | 29,300 |
| 2/17/2026 | $1235.00 | $1287.00 | $1235.00 | $1287.00 | 36,500 |
| 2/16/2026 | $1216.00 | $1237.00 | $1201.00 | $1236.00 | 29,700 |
| 2/13/2026 | $1242.00 | $1244.00 | $1202.00 | $1213.00 | 24,500 |
| 2/12/2026 | $1245.00 | $1251.00 | $1208.00 | $1242.00 | 28,000 |
| 2/10/2026 | $1254.00 | $1269.00 | $1250.00 | $1252.00 | 18,500 |
| 2/9/2026 | $1222.00 | $1279.00 | $1222.00 | $1254.00 | 45,400 |
| 2/6/2026 | $1211.00 | $1220.00 | $1197.00 | $1207.00 | 14,700 |
| 2/5/2026 | $1229.00 | $1229.00 | $1180.00 | $1220.00 | 13,300 |
| 2/4/2026 | $1224.00 | $1229.00 | $1206.00 | $1227.00 | 11,600 |
| 2/3/2026 | $1183.00 | $1225.00 | $1183.00 | $1224.00 | 13,600 |
| 2/2/2026 | $1168.00 | $1205.00 | $1162.00 | $1183.00 | 29,000 |
| 1/30/2026 | $1163.00 | $1169.00 | $1148.00 | $1168.00 | 16,400 |
| 1/29/2026 | $1165.00 | $1165.00 | $1101.00 | $1159.00 | 53,300 |
| 1/28/2026 | $1160.00 | $1250.00 | $1159.00 | $1170.00 | 157,100 |
| 1/27/2026 | $1144.00 | $1159.00 | $1136.00 | $1151.00 | 43,600 |
| 1/26/2026 | $1141.00 | $1148.00 | $1128.00 | $1144.00 | 6,300 |
| 1/23/2026 | $1150.00 | $1155.00 | $1144.00 | $1147.00 | 15,300 |
| 1/22/2026 | $1137.00 | $1150.00 | $1127.00 | $1145.00 | 10,500 |
| 1/21/2026 | $1125.00 | $1140.00 | $1122.00 | $1133.00 | 12,500 |
| 1/20/2026 | $1140.00 | $1155.00 | $1126.00 | $1138.00 | 31,600 |
| 1/19/2026 | $1126.00 | $1143.00 | $1124.00 | $1141.00 | 15,700 |
| 1/16/2026 | $1131.00 | $1138.00 | $1125.00 | $1129.00 | 9,900 |
| 1/15/2026 | $1130.00 | $1135.00 | $1126.00 | $1133.00 | 8,100 |
| 1/14/2026 | $1117.00 | $1141.00 | $1117.00 | $1135.00 | 9,200 |
| 1/13/2026 | $1130.00 | $1133.00 | $1116.00 | $1122.00 | 11,000 |
| 1/9/2026 | $1131.00 | $1134.00 | $1120.00 | $1127.00 | 8,500 |
| 1/8/2026 | $1137.00 | $1139.00 | $1130.00 | $1135.00 | 7,300 |
| 1/7/2026 | $1131.00 | $1143.00 | $1120.00 | $1137.00 | 28,200 |
| 1/6/2026 | $1120.00 | $1139.00 | $1120.00 | $1135.00 | 12,400 |
| 1/5/2026 | $1120.00 | $1125.00 | $1113.00 | $1115.00 | 11,600 |
| 12/30/2025 | $1092.00 | $1122.00 | $1091.00 | $1107.00 | 7,100 |
| 12/29/2025 | $1122.00 | $1130.00 | $1097.00 | $1099.00 | 26,300 |
| 12/26/2025 | $1120.00 | $1125.00 | $1108.00 | $1113.00 | 21,100 |
| 12/25/2025 | $1130.00 | $1130.00 | $1110.00 | $1125.00 | 23,300 |
| 12/24/2025 | $1113.00 | $1124.00 | $1102.00 | $1116.00 | 19,700 |
| 12/23/2025 | $1112.00 | $1118.00 | $1091.00 | $1113.00 | 21,500 |
| 12/22/2025 | $1113.00 | $1122.00 | $1112.00 | $1116.00 | 10,200 |
| 12/19/2025 | $1118.00 | $1134.00 | $1108.00 | $1108.00 | 18,600 |
| 12/18/2025 | $1112.00 | $1113.00 | $1101.00 | $1109.00 | 7,700 |
| 12/17/2025 | $1099.00 | $1119.00 | $1090.00 | $1112.00 | 22,700 |
| 12/16/2025 | $1118.00 | $1123.00 | $1087.00 | $1099.00 | 31,000 |
| 12/15/2025 | $1145.00 | $1167.00 | $1100.00 | $1125.00 | 137,300 |
| 12/12/2025 | $1050.00 | $1052.00 | $1043.00 | $1049.00 | 6,500 |
| 12/11/2025 | $1046.00 | $1055.00 | $1038.00 | $1052.00 | 10,700 |
| 12/10/2025 | $1035.00 | $1050.00 | $1035.00 | $1050.00 | 8,400 |
| 12/9/2025 | $1035.00 | $1050.00 | $1031.00 | $1037.00 | 12,700 |
| 12/8/2025 | $1037.00 | $1040.00 | $1030.00 | $1037.00 | 3,300 |
| 12/5/2025 | $1036.00 | $1038.00 | $1021.00 | $1037.00 | 4,200 |
| 12/4/2025 | $1025.00 | $1039.00 | $1017.00 | $1038.00 | 6,100 |