3635.T3635.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1842.50 | $1852.00 | $1774.00 | $1783.00 | 3.82M |
| 3/2/2026 | $1766.50 | $1820.00 | $1760.00 | $1802.50 | 3.13M |
| 2/27/2026 | $1782.50 | $1812.50 | $1762.50 | $1804.00 | 2.25M |
| 2/26/2026 | $1715.50 | $1762.00 | $1706.00 | $1742.50 | 1.61M |
| 2/25/2026 | $1709.00 | $1733.00 | $1685.50 | $1715.50 | 1.45M |
| 2/24/2026 | $1673.00 | $1695.50 | $1660.00 | $1687.00 | 2.08M |
| 2/20/2026 | $1699.50 | $1700.50 | $1668.50 | $1691.50 | 1.88M |
| 2/19/2026 | $1735.00 | $1744.00 | $1692.50 | $1702.00 | 2.20M |
| 2/18/2026 | $1680.00 | $1722.00 | $1675.00 | $1712.50 | 2.59M |
| 2/17/2026 | $1649.50 | $1680.00 | $1631.00 | $1668.00 | 3.33M |
| 2/16/2026 | $1580.00 | $1614.50 | $1567.50 | $1609.50 | 1.64M |
| 2/13/2026 | $1589.00 | $1592.50 | $1539.50 | $1542.00 | 1.51M |
| 2/12/2026 | $1642.50 | $1660.50 | $1600.50 | $1600.50 | 1.50M |
| 2/10/2026 | $1606.00 | $1656.50 | $1597.00 | $1644.50 | 1.74M |
| 2/9/2026 | $1576.00 | $1586.50 | $1559.00 | $1580.00 | 1.50M |
| 2/6/2026 | $1566.00 | $1573.50 | $1538.00 | $1552.00 | 1.28M |
| 2/5/2026 | $1560.00 | $1611.00 | $1544.00 | $1586.00 | 2.03M |
| 2/4/2026 | $1619.50 | $1625.50 | $1550.50 | $1550.50 | 2.97M |
| 2/3/2026 | $1658.50 | $1671.50 | $1648.50 | $1659.50 | 1.43M |
| 2/2/2026 | $1701.00 | $1715.00 | $1653.50 | $1670.50 | 2.10M |
| 1/30/2026 | $1702.00 | $1731.50 | $1695.50 | $1718.50 | 1.26M |
| 1/29/2026 | $1708.00 | $1727.50 | $1687.00 | $1712.00 | 1.41M |
| 1/28/2026 | $1710.00 | $1747.50 | $1690.50 | $1732.00 | 1.48M |
| 1/27/2026 | $1750.50 | $1770.00 | $1672.50 | $1737.00 | 3.51M |
| 1/26/2026 | $1798.00 | $1813.50 | $1772.00 | $1790.00 | 1.88M |
| 1/23/2026 | $1784.50 | $1805.50 | $1773.00 | $1773.00 | 1.23M |
| 1/22/2026 | $1785.50 | $1794.50 | $1757.50 | $1757.50 | 940,600 |
| 1/21/2026 | $1813.00 | $1828.00 | $1785.00 | $1785.50 | 1.04M |
| 1/20/2026 | $1865.50 | $1867.00 | $1831.00 | $1837.50 | 1.20M |
| 1/19/2026 | $1877.00 | $1883.50 | $1857.50 | $1867.50 | 910,600 |
| 1/16/2026 | $1888.00 | $1900.00 | $1854.50 | $1857.50 | 1.39M |
| 1/15/2026 | $1906.00 | $1925.00 | $1885.00 | $1896.00 | 1.01M |
| 1/14/2026 | $1891.00 | $1913.00 | $1883.00 | $1907.50 | 1.04M |
| 1/13/2026 | $1913.50 | $1918.50 | $1878.00 | $1878.00 | 1.06M |
| 1/9/2026 | $1870.50 | $1927.50 | $1862.50 | $1914.00 | 1.52M |
| 1/8/2026 | $1870.00 | $1896.00 | $1867.50 | $1878.50 | 892,200 |
| 1/7/2026 | $1895.00 | $1895.50 | $1859.00 | $1869.50 | 1.23M |
| 1/6/2026 | $1908.00 | $1915.50 | $1890.50 | $1907.50 | 943,000 |
| 1/5/2026 | $1906.00 | $1926.50 | $1893.50 | $1905.00 | 747,800 |
| 12/30/2025 | $1920.00 | $1927.50 | $1898.50 | $1905.50 | 539,800 |
| 12/29/2025 | $1914.00 | $1917.00 | $1893.00 | $1915.50 | 461,600 |
| 12/26/2025 | $1927.50 | $1929.00 | $1897.50 | $1905.50 | 730,700 |
| 12/25/2025 | $1912.00 | $1912.00 | $1894.00 | $1905.50 | 500,200 |
| 12/24/2025 | $1928.00 | $1935.00 | $1894.50 | $1895.50 | 671,100 |
| 12/23/2025 | $1907.00 | $1942.00 | $1894.00 | $1930.50 | 1.02M |
| 12/22/2025 | $1938.50 | $1939.50 | $1882.50 | $1890.50 | 1.05M |
| 12/19/2025 | $1937.00 | $1943.00 | $1910.50 | $1914.00 | 2.49M |
| 12/18/2025 | $1929.00 | $1945.00 | $1922.50 | $1944.00 | 710,300 |
| 12/17/2025 | $1938.00 | $1944.00 | $1921.00 | $1931.50 | 782,400 |
| 12/16/2025 | $1941.00 | $1975.00 | $1927.00 | $1939.50 | 810,400 |
| 12/15/2025 | $1983.00 | $2015.00 | $1958.50 | $1958.50 | 862,100 |
| 12/12/2025 | $1942.00 | $1961.50 | $1927.00 | $1951.00 | 907,300 |
| 12/11/2025 | $1999.00 | $1999.00 | $1929.00 | $1940.00 | 979,000 |
| 12/10/2025 | $2000.00 | $2004.00 | $1978.00 | $1991.00 | 624,400 |
| 12/9/2025 | $2032.00 | $2036.00 | $1983.00 | $2006.00 | 797,500 |
| 12/8/2025 | $2030.00 | $2033.50 | $1998.00 | $2032.00 | 787,600 |
| 12/5/2025 | $2085.00 | $2085.00 | $2023.00 | $2023.00 | 881,100 |
| 12/4/2025 | $2035.00 | $2091.00 | $2033.50 | $2086.50 | 875,200 |
| 12/3/2025 | $2075.50 | $2079.50 | $2034.50 | $2047.50 | 898,400 |