3804.T3804.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1560.00 | $1589.00 | $1516.00 | $1557.00 | 1,200 |
| 3/3/2026 | $1580.00 | $1617.00 | $1566.00 | $1584.00 | 1,000 |
| 3/2/2026 | $1569.00 | $1621.00 | $1569.00 | $1581.00 | 600 |
| 2/27/2026 | $1582.00 | $1647.00 | $1578.00 | $1604.00 | 2,500 |
| 2/26/2026 | $1676.00 | $1677.00 | $1579.00 | $1617.00 | 7,800 |
| 2/25/2026 | $1547.00 | $1584.00 | $1544.00 | $1564.00 | 3,000 |
| 2/24/2026 | $1529.00 | $1544.00 | $1521.00 | $1544.00 | 1,300 |
| 2/20/2026 | $1516.00 | $1547.00 | $1516.00 | $1538.00 | 1,200 |
| 2/19/2026 | $1504.00 | $1513.00 | $1432.00 | $1508.00 | 5,700 |
| 2/18/2026 | $1508.00 | $1508.00 | $1506.00 | $1506.00 | 700 |
| 2/17/2026 | $1532.00 | $1572.00 | $1507.00 | $1507.00 | 1,100 |
| 2/16/2026 | $1600.00 | $1600.00 | $1531.00 | $1535.00 | 5,600 |
| 2/13/2026 | $1602.00 | $1611.00 | $1602.00 | $1611.00 | 700 |
| 2/12/2026 | $1614.00 | $1629.00 | $1611.00 | $1612.00 | 2,500 |
| 2/10/2026 | $1632.00 | $1632.00 | $1625.00 | $1631.00 | 3,100 |
| 2/9/2026 | $1664.00 | $1664.00 | $1617.00 | $1649.00 | 1,900 |
| 2/6/2026 | $1721.00 | $1721.00 | $1681.00 | $1681.00 | 400 |
| 2/5/2026 | $1681.00 | $1681.00 | $1681.00 | $1681.00 | 200 |
| 2/4/2026 | $1681.00 | $1681.00 | $1681.00 | $1681.00 | 500 |
| 2/3/2026 | $1714.00 | $1714.00 | $1714.00 | $1714.00 | - |
| 2/2/2026 | $1705.00 | $1714.00 | $1705.00 | $1714.00 | 900 |
| 1/30/2026 | $1680.00 | $1701.00 | $1680.00 | $1701.00 | 400 |
| 1/29/2026 | $1716.00 | $1716.00 | $1716.00 | $1716.00 | - |
| 1/28/2026 | $1716.00 | $1716.00 | $1716.00 | $1716.00 | - |
| 1/27/2026 | $1716.00 | $1716.00 | $1716.00 | $1716.00 | - |
| 1/26/2026 | $1716.00 | $1716.00 | $1716.00 | $1716.00 | 800 |
| 1/23/2026 | $1712.00 | $1714.00 | $1712.00 | $1714.00 | 500 |
| 1/22/2026 | $1705.00 | $1705.00 | $1701.00 | $1701.00 | 200 |
| 1/21/2026 | $1707.00 | $1713.00 | $1701.00 | $1713.00 | 700 |
| 1/20/2026 | $1718.00 | $1718.00 | $1707.00 | $1707.00 | 600 |
| 1/19/2026 | $1712.00 | $1714.00 | $1712.00 | $1714.00 | 200 |
| 1/16/2026 | $1717.00 | $1739.00 | $1717.00 | $1738.00 | 800 |
| 1/15/2026 | $1710.00 | $1717.00 | $1707.00 | $1717.00 | 500 |
| 1/14/2026 | $1707.00 | $1736.00 | $1707.00 | $1720.00 | 1,700 |
| 1/13/2026 | $1737.00 | $1753.00 | $1725.00 | $1725.00 | 1,600 |
| 1/9/2026 | $1758.00 | $1758.00 | $1740.00 | $1740.00 | 600 |
| 1/8/2026 | $1730.00 | $1753.00 | $1730.00 | $1753.00 | 1,100 |
| 1/7/2026 | $1759.00 | $1759.00 | $1740.00 | $1740.00 | 1,000 |
| 1/6/2026 | $1735.00 | $1752.00 | $1727.00 | $1752.00 | 1,100 |
| 1/5/2026 | $1728.00 | $1738.00 | $1728.00 | $1735.00 | 900 |
| 12/30/2025 | $1723.00 | $1760.00 | $1723.00 | $1741.00 | 1,900 |
| 12/29/2025 | $1744.00 | $1758.00 | $1744.00 | $1744.00 | 1,700 |
| 12/26/2025 | $1773.00 | $1773.00 | $1750.00 | $1750.00 | 6,400 |
| 12/25/2025 | $1810.00 | $1810.00 | $1796.00 | $1810.00 | 2,700 |
| 12/24/2025 | $1851.00 | $1868.00 | $1792.00 | $1810.00 | 4,400 |
| 12/23/2025 | $1880.00 | $1886.00 | $1853.00 | $1853.00 | 3,500 |
| 12/22/2025 | $1900.00 | $1900.00 | $1880.00 | $1880.00 | 2,300 |
| 12/19/2025 | $1950.00 | $1950.00 | $1906.00 | $1906.00 | 1,100 |
| 12/18/2025 | $1905.00 | $1953.00 | $1886.00 | $1930.00 | 4,300 |
| 12/17/2025 | $1923.00 | $1923.00 | $1905.00 | $1905.00 | 600 |
| 12/16/2025 | $1991.00 | $2043.00 | $1885.00 | $1909.00 | 12,700 |
| 12/15/2025 | $2039.00 | $2060.00 | $2034.00 | $2053.00 | 7,300 |
| 12/12/2025 | $2028.00 | $2040.00 | $2003.00 | $2035.00 | 2,900 |
| 12/11/2025 | $2006.00 | $2010.00 | $2006.00 | $2010.00 | 400 |
| 12/10/2025 | $2030.00 | $2030.00 | $2000.00 | $2000.00 | 600 |
| 12/9/2025 | $2048.00 | $2048.00 | $1981.00 | $2030.00 | 3,200 |
| 12/8/2025 | $2004.00 | $2049.00 | $1962.00 | $2049.00 | 1,600 |
| 12/5/2025 | $2019.00 | $2037.00 | $2002.00 | $2003.00 | 1,100 |
| 12/4/2025 | $2039.00 | $2039.00 | $2016.00 | $2038.00 | 700 |