3569.T3569.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3620.00 | $3635.00 | $3470.00 | $3485.00 | 283,300 |
| 3/2/2026 | $3595.00 | $3665.00 | $3565.00 | $3655.00 | 296,400 |
| 2/27/2026 | $3515.00 | $3650.00 | $3490.00 | $3635.00 | 541,900 |
| 2/26/2026 | $3545.00 | $3550.00 | $3480.00 | $3495.00 | 443,600 |
| 2/25/2026 | $3610.00 | $3640.00 | $3540.00 | $3560.00 | 230,200 |
| 2/24/2026 | $3600.00 | $3650.00 | $3550.00 | $3570.00 | 268,700 |
| 2/20/2026 | $3540.00 | $3610.00 | $3520.00 | $3590.00 | 237,300 |
| 2/19/2026 | $3530.00 | $3595.00 | $3530.00 | $3585.00 | 193,300 |
| 2/18/2026 | $3505.00 | $3560.00 | $3500.00 | $3540.00 | 168,700 |
| 2/17/2026 | $3455.00 | $3520.00 | $3420.00 | $3485.00 | 219,300 |
| 2/16/2026 | $3435.00 | $3470.00 | $3420.00 | $3435.00 | 175,500 |
| 2/13/2026 | $3440.00 | $3460.00 | $3360.00 | $3400.00 | 144,200 |
| 2/12/2026 | $3400.00 | $3470.00 | $3400.00 | $3435.00 | 194,700 |
| 2/10/2026 | $3350.00 | $3390.00 | $3265.00 | $3365.00 | 271,400 |
| 2/9/2026 | $3475.00 | $3480.00 | $3265.00 | $3330.00 | 305,700 |
| 2/6/2026 | $3355.00 | $3410.00 | $3325.00 | $3405.00 | 259,600 |
| 2/5/2026 | $3345.00 | $3400.00 | $3320.00 | $3320.00 | 222,100 |
| 2/4/2026 | $3220.00 | $3310.00 | $3220.00 | $3290.00 | 209,700 |
| 2/3/2026 | $3155.00 | $3215.00 | $3145.00 | $3195.00 | 116,400 |
| 2/2/2026 | $3165.00 | $3175.00 | $3115.00 | $3115.00 | 186,300 |
| 1/30/2026 | $3110.00 | $3180.00 | $3085.00 | $3160.00 | 147,700 |
| 1/29/2026 | $3170.00 | $3195.00 | $3085.00 | $3115.00 | 191,400 |
| 1/28/2026 | $3175.00 | $3200.00 | $3135.00 | $3165.00 | 141,600 |
| 1/27/2026 | $3210.00 | $3225.00 | $3160.00 | $3215.00 | 186,800 |
| 1/26/2026 | $3260.00 | $3285.00 | $3200.00 | $3240.00 | 373,000 |
| 1/23/2026 | $3300.00 | $3335.00 | $3275.00 | $3320.00 | 319,300 |
| 1/22/2026 | $3160.00 | $3275.00 | $3160.00 | $3255.00 | 350,400 |
| 1/21/2026 | $3085.00 | $3145.00 | $3080.00 | $3145.00 | 139,700 |
| 1/20/2026 | $3110.00 | $3170.00 | $3090.00 | $3155.00 | 142,000 |
| 1/19/2026 | $3120.00 | $3120.00 | $3065.00 | $3115.00 | 130,700 |
| 1/16/2026 | $3050.00 | $3125.00 | $3040.00 | $3125.00 | 194,400 |
| 1/15/2026 | $3075.00 | $3080.00 | $3055.00 | $3080.00 | 141,300 |
| 1/14/2026 | $3080.00 | $3100.00 | $3070.00 | $3075.00 | 98,500 |
| 1/13/2026 | $3045.00 | $3085.00 | $3030.00 | $3080.00 | 253,300 |
| 1/9/2026 | $3020.00 | $3040.00 | $3005.00 | $3015.00 | 192,000 |
| 1/8/2026 | $3040.00 | $3045.00 | $3010.00 | $3030.00 | 183,600 |
| 1/7/2026 | $3020.00 | $3060.00 | $3015.00 | $3060.00 | 225,800 |
| 1/6/2026 | $3080.00 | $3110.00 | $3055.00 | $3080.00 | 139,400 |
| 1/5/2026 | $3060.00 | $3090.00 | $3060.00 | $3070.00 | 103,600 |
| 12/30/2025 | $3090.00 | $3100.00 | $3055.00 | $3060.00 | 95,400 |
| 12/29/2025 | $3095.00 | $3105.00 | $3070.00 | $3095.00 | 148,900 |
| 12/26/2025 | $3105.00 | $3120.00 | $3080.00 | $3095.00 | 152,900 |
| 12/25/2025 | $3130.00 | $3145.00 | $3105.00 | $3105.00 | 117,300 |
| 12/24/2025 | $3125.00 | $3135.00 | $3100.00 | $3115.00 | 125,200 |
| 12/23/2025 | $3130.00 | $3145.00 | $3105.00 | $3130.00 | 176,200 |
| 12/22/2025 | $3220.00 | $3220.00 | $3140.00 | $3170.00 | 177,900 |
| 12/19/2025 | $3195.00 | $3250.00 | $3180.00 | $3235.00 | 146,800 |
| 12/18/2025 | $3200.00 | $3210.00 | $3175.00 | $3200.00 | 122,200 |
| 12/17/2025 | $3180.00 | $3250.00 | $3170.00 | $3200.00 | 221,300 |
| 12/16/2025 | $3210.00 | $3230.00 | $3130.00 | $3130.00 | 95,200 |
| 12/15/2025 | $3225.00 | $3250.00 | $3210.00 | $3225.00 | 52,900 |
| 12/12/2025 | $3220.00 | $3240.00 | $3210.00 | $3215.00 | 66,000 |
| 12/11/2025 | $3230.00 | $3255.00 | $3185.00 | $3190.00 | 62,100 |
| 12/10/2025 | $3250.00 | $3285.00 | $3190.00 | $3190.00 | 109,500 |
| 12/9/2025 | $3210.00 | $3300.00 | $3200.00 | $3250.00 | 179,800 |
| 12/8/2025 | $3110.00 | $3140.00 | $3100.00 | $3140.00 | 60,900 |
| 12/5/2025 | $3110.00 | $3135.00 | $3060.00 | $3110.00 | 97,200 |
| 12/4/2025 | $3135.00 | $3150.00 | $3110.00 | $3130.00 | 82,600 |
| 12/3/2025 | $3140.00 | $3160.00 | $3125.00 | $3130.00 | 97,000 |