3591.T3591.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4535.00 | $4535.00 | $4384.00 | $4387.00 | 137,300 |
| 3/2/2026 | $4522.00 | $4605.00 | $4510.00 | $4579.00 | 102,400 |
| 2/27/2026 | $4610.00 | $4627.00 | $4532.00 | $4541.00 | 88,300 |
| 2/26/2026 | $4573.00 | $4610.00 | $4562.00 | $4580.00 | 115,900 |
| 2/25/2026 | $4599.00 | $4604.00 | $4529.00 | $4590.00 | 113,500 |
| 2/24/2026 | $4499.00 | $4642.00 | $4499.00 | $4585.00 | 150,100 |
| 2/20/2026 | $4590.00 | $4606.00 | $4497.00 | $4497.00 | 87,700 |
| 2/19/2026 | $4596.00 | $4625.00 | $4579.00 | $4589.00 | 82,800 |
| 2/18/2026 | $4553.00 | $4621.00 | $4540.00 | $4596.00 | 105,700 |
| 2/17/2026 | $4528.00 | $4558.00 | $4483.00 | $4539.00 | 90,900 |
| 2/16/2026 | $4721.00 | $4730.00 | $4436.00 | $4497.00 | 147,600 |
| 2/13/2026 | $4705.00 | $4731.00 | $4561.00 | $4605.00 | 131,300 |
| 2/12/2026 | $4729.00 | $4744.00 | $4672.00 | $4710.00 | 145,500 |
| 2/10/2026 | $4620.00 | $4724.00 | $4612.00 | $4717.00 | 140,300 |
| 2/9/2026 | $4590.00 | $4611.00 | $4549.00 | $4603.00 | 92,400 |
| 2/6/2026 | $4500.00 | $4552.00 | $4450.00 | $4536.00 | 118,100 |
| 2/5/2026 | $4536.00 | $4597.00 | $4480.00 | $4553.00 | 177,800 |
| 2/4/2026 | $4400.00 | $4487.00 | $4395.00 | $4466.00 | 125,100 |
| 2/3/2026 | $4394.00 | $4449.00 | $4375.00 | $4415.00 | 161,500 |
| 2/2/2026 | $4380.00 | $4451.00 | $4365.00 | $4417.00 | 155,800 |
| 1/30/2026 | $4252.00 | $4370.00 | $4252.00 | $4357.00 | 114,300 |
| 1/29/2026 | $4227.00 | $4274.00 | $4202.00 | $4251.00 | 96,400 |
| 1/28/2026 | $4300.00 | $4312.00 | $4270.00 | $4281.00 | 94,400 |
| 1/27/2026 | $4335.00 | $4393.00 | $4316.00 | $4326.00 | 128,600 |
| 1/26/2026 | $4349.00 | $4396.00 | $4333.00 | $4376.00 | 99,600 |
| 1/23/2026 | $4396.00 | $4402.00 | $4361.00 | $4368.00 | 59,200 |
| 1/22/2026 | $4341.00 | $4428.00 | $4341.00 | $4411.00 | 88,900 |
| 1/21/2026 | $4362.00 | $4374.00 | $4315.00 | $4341.00 | 85,600 |
| 1/20/2026 | $4385.00 | $4413.00 | $4380.00 | $4400.00 | 90,800 |
| 1/19/2026 | $4399.00 | $4437.00 | $4391.00 | $4406.00 | 97,100 |
| 1/16/2026 | $4535.00 | $4535.00 | $4407.00 | $4408.00 | 160,000 |
| 1/15/2026 | $4538.00 | $4598.00 | $4520.00 | $4571.00 | 112,500 |
| 1/14/2026 | $4529.00 | $4552.00 | $4501.00 | $4538.00 | 137,100 |
| 1/13/2026 | $4628.00 | $4647.00 | $4515.00 | $4515.00 | 135,200 |
| 1/9/2026 | $4536.00 | $4609.00 | $4536.00 | $4571.00 | 146,700 |
| 1/8/2026 | $4452.00 | $4514.00 | $4423.00 | $4488.00 | 141,400 |
| 1/7/2026 | $4450.00 | $4499.00 | $4420.00 | $4485.00 | 107,000 |
| 1/6/2026 | $4470.00 | $4511.00 | $4461.00 | $4477.00 | 118,000 |
| 1/5/2026 | $4418.00 | $4515.00 | $4404.00 | $4470.00 | 134,400 |
| 12/30/2025 | $4466.00 | $4473.00 | $4418.00 | $4418.00 | 76,900 |
| 12/29/2025 | $4456.00 | $4462.00 | $4410.00 | $4462.00 | 107,300 |
| 12/26/2025 | $4449.00 | $4506.00 | $4435.00 | $4450.00 | 107,300 |
| 12/25/2025 | $4416.00 | $4484.00 | $4409.00 | $4449.00 | 80,400 |
| 12/24/2025 | $4391.00 | $4425.00 | $4382.00 | $4406.00 | 113,200 |
| 12/23/2025 | $4360.00 | $4395.00 | $4322.00 | $4372.00 | 131,900 |
| 12/22/2025 | $4477.00 | $4477.00 | $4352.00 | $4363.00 | 107,500 |
| 12/19/2025 | $4490.00 | $4518.00 | $4458.00 | $4478.00 | 120,300 |
| 12/18/2025 | $4444.00 | $4488.00 | $4417.00 | $4473.00 | 63,200 |
| 12/17/2025 | $4480.00 | $4498.00 | $4433.00 | $4433.00 | 80,900 |
| 12/16/2025 | $4500.00 | $4565.00 | $4459.00 | $4501.00 | 133,500 |
| 12/15/2025 | $4436.00 | $4503.00 | $4421.00 | $4503.00 | 119,500 |
| 12/12/2025 | $4489.00 | $4495.00 | $4452.00 | $4455.00 | 119,100 |
| 12/11/2025 | $4520.00 | $4534.00 | $4442.00 | $4445.00 | 114,900 |
| 12/10/2025 | $4543.00 | $4567.00 | $4500.00 | $4500.00 | 115,800 |
| 12/9/2025 | $4572.00 | $4609.00 | $4510.00 | $4555.00 | 134,000 |
| 12/8/2025 | $4564.00 | $4618.00 | $4564.00 | $4572.00 | 151,600 |
| 12/5/2025 | $4662.00 | $4675.00 | $4535.00 | $4540.00 | 168,400 |
| 12/4/2025 | $4720.00 | $4722.00 | $4592.00 | $4661.00 | 196,600 |
| 12/3/2025 | $4793.00 | $4793.00 | $4694.00 | $4720.00 | 296,500 |