3854.T3854.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $2223.00 | $2227.00 | $2173.00 | $2200.00 | 34,900 |
| 3/3/2026 | $2337.00 | $2337.00 | $2258.00 | $2273.00 | 68,700 |
| 3/2/2026 | $2315.00 | $2346.00 | $2297.00 | $2317.00 | 75,600 |
| 2/27/2026 | $2364.00 | $2370.00 | $2328.00 | $2356.00 | 46,800 |
| 2/26/2026 | $2325.00 | $2366.00 | $2320.00 | $2332.00 | 53,800 |
| 2/25/2026 | $2326.00 | $2355.00 | $2311.00 | $2325.00 | 58,900 |
| 2/24/2026 | $2333.00 | $2348.00 | $2297.00 | $2316.00 | 57,800 |
| 2/20/2026 | $2349.00 | $2366.00 | $2319.00 | $2336.00 | 55,500 |
| 2/19/2026 | $2369.00 | $2382.00 | $2344.00 | $2381.00 | 32,100 |
| 2/18/2026 | $2345.00 | $2373.00 | $2326.00 | $2369.00 | 33,400 |
| 2/17/2026 | $2316.00 | $2357.00 | $2307.00 | $2331.00 | 46,700 |
| 2/16/2026 | $2300.00 | $2320.00 | $2287.00 | $2295.00 | 36,500 |
| 2/13/2026 | $2372.00 | $2399.00 | $2293.00 | $2319.00 | 49,600 |
| 2/12/2026 | $2470.00 | $2470.00 | $2396.00 | $2401.00 | 53,100 |
| 2/10/2026 | $2400.00 | $2466.00 | $2360.00 | $2459.00 | 52,600 |
| 2/9/2026 | $2387.00 | $2399.00 | $2347.00 | $2379.00 | 67,500 |
| 2/6/2026 | $2393.00 | $2393.00 | $2338.00 | $2352.00 | 51,700 |
| 2/5/2026 | $2328.00 | $2390.00 | $2315.00 | $2372.00 | 61,800 |
| 2/4/2026 | $2381.00 | $2385.00 | $2310.00 | $2325.00 | 82,600 |
| 2/3/2026 | $2393.00 | $2411.00 | $2373.00 | $2405.00 | 49,100 |
| 2/2/2026 | $2485.00 | $2486.00 | $2382.00 | $2389.00 | 105,500 |
| 1/30/2026 | $2484.00 | $2486.00 | $2444.00 | $2484.00 | 37,800 |
| 1/29/2026 | $2468.00 | $2480.00 | $2434.00 | $2480.00 | 46,200 |
| 1/28/2026 | $2555.00 | $2555.00 | $2496.00 | $2496.00 | 35,300 |
| 1/27/2026 | $2480.00 | $2530.00 | $2478.00 | $2526.00 | 48,300 |
| 1/26/2026 | $2558.00 | $2558.00 | $2480.00 | $2480.00 | 66,300 |
| 1/23/2026 | $2550.00 | $2600.00 | $2544.00 | $2560.00 | 70,200 |
| 1/22/2026 | $2507.00 | $2535.00 | $2494.00 | $2531.00 | 42,900 |
| 1/21/2026 | $2479.00 | $2500.00 | $2449.00 | $2484.00 | 61,300 |
| 1/20/2026 | $2524.00 | $2529.00 | $2486.00 | $2487.00 | 62,400 |
| 1/19/2026 | $2523.00 | $2528.00 | $2500.00 | $2511.00 | 52,000 |
| 1/16/2026 | $2580.00 | $2580.00 | $2522.00 | $2527.00 | 55,800 |
| 1/15/2026 | $2549.00 | $2583.00 | $2539.00 | $2555.00 | 47,100 |
| 1/14/2026 | $2555.00 | $2561.00 | $2522.00 | $2531.00 | 53,000 |
| 1/13/2026 | $2611.00 | $2611.00 | $2547.00 | $2554.00 | 56,300 |
| 1/9/2026 | $2598.00 | $2617.00 | $2581.00 | $2592.00 | 29,400 |
| 1/8/2026 | $2589.00 | $2620.00 | $2572.00 | $2598.00 | 62,800 |
| 1/7/2026 | $2576.00 | $2598.00 | $2556.00 | $2567.00 | 53,400 |
| 1/6/2026 | $2528.00 | $2585.00 | $2528.00 | $2576.00 | 42,600 |
| 1/5/2026 | $2545.00 | $2557.00 | $2510.00 | $2526.00 | 42,100 |
| 12/30/2025 | $2550.00 | $2561.00 | $2527.00 | $2545.00 | 44,900 |
| 12/29/2025 | $2540.00 | $2566.00 | $2525.00 | $2566.00 | 44,900 |
| 12/26/2025 | $2569.00 | $2578.00 | $2526.00 | $2539.00 | 38,800 |
| 12/25/2025 | $2612.00 | $2619.00 | $2567.00 | $2585.00 | 46,000 |
| 12/24/2025 | $2585.00 | $2618.00 | $2581.00 | $2584.00 | 44,800 |
| 12/23/2025 | $2534.00 | $2589.00 | $2534.00 | $2584.00 | 49,400 |
| 12/22/2025 | $2528.00 | $2549.00 | $2508.00 | $2534.00 | 59,000 |
| 12/19/2025 | $2500.00 | $2538.00 | $2500.00 | $2515.00 | 53,200 |
| 12/18/2025 | $2500.00 | $2508.00 | $2475.00 | $2505.00 | 42,600 |
| 12/17/2025 | $2450.00 | $2499.00 | $2450.00 | $2493.00 | 58,000 |
| 12/16/2025 | $2461.00 | $2475.00 | $2455.00 | $2463.00 | 49,200 |
| 12/15/2025 | $2422.00 | $2466.00 | $2406.00 | $2461.00 | 63,800 |
| 12/12/2025 | $2424.00 | $2430.00 | $2400.00 | $2411.00 | 45,000 |
| 12/11/2025 | $2410.00 | $2423.00 | $2388.00 | $2399.00 | 58,200 |
| 12/10/2025 | $2438.00 | $2475.00 | $2417.00 | $2427.00 | 66,900 |
| 12/9/2025 | $2506.00 | $2555.00 | $2422.00 | $2438.00 | 154,100 |
| 12/8/2025 | $2450.00 | $2518.00 | $2403.00 | $2507.00 | 264,800 |
| 12/5/2025 | $2412.00 | $2419.00 | $2330.00 | $2369.00 | 125,700 |
| 12/4/2025 | $2466.00 | $2488.00 | $2425.00 | $2433.00 | 93,600 |