3861.T3861.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $966.00 | $977.50 | $947.00 | $948.70 | 6.36M |
| 3/2/2026 | $970.00 | $987.90 | $962.00 | $987.90 | 3.96M |
| 2/27/2026 | $986.90 | $989.20 | $976.40 | $984.50 | 4.99M |
| 2/26/2026 | $988.00 | $990.70 | $979.20 | $979.70 | 3.27M |
| 2/25/2026 | $983.30 | $987.50 | $975.50 | $978.50 | 3.34M |
| 2/24/2026 | $971.70 | $984.30 | $965.20 | $981.50 | 3.65M |
| 2/20/2026 | $973.10 | $976.50 | $967.20 | $971.60 | 3.39M |
| 2/19/2026 | $978.40 | $978.40 | $959.10 | $974.20 | 4.26M |
| 2/18/2026 | $975.00 | $990.30 | $974.10 | $986.70 | 2.52M |
| 2/17/2026 | $963.70 | $976.20 | $961.00 | $974.70 | 2.70M |
| 2/16/2026 | $979.40 | $980.00 | $961.60 | $964.10 | 3.48M |
| 2/13/2026 | $977.70 | $983.80 | $962.40 | $978.00 | 4.68M |
| 2/12/2026 | $961.80 | $977.00 | $959.10 | $973.80 | 3.60M |
| 2/10/2026 | $949.30 | $962.10 | $947.40 | $955.20 | 3.85M |
| 2/9/2026 | $930.70 | $954.70 | $921.00 | $945.60 | 6.38M |
| 2/6/2026 | $955.70 | $964.00 | $911.00 | $913.50 | 9.37M |
| 2/5/2026 | $962.00 | $968.80 | $953.30 | $954.40 | 5.19M |
| 2/4/2026 | $940.50 | $951.90 | $935.70 | $947.60 | 3.96M |
| 2/3/2026 | $919.60 | $938.70 | $914.80 | $937.30 | 3.68M |
| 2/2/2026 | $923.80 | $927.50 | $911.20 | $911.20 | 3.37M |
| 1/30/2026 | $906.00 | $919.30 | $906.00 | $915.20 | 4.66M |
| 1/29/2026 | $902.00 | $913.50 | $894.90 | $912.20 | 3.74M |
| 1/28/2026 | $909.00 | $913.50 | $905.10 | $905.10 | 3.74M |
| 1/27/2026 | $906.00 | $914.40 | $904.50 | $912.00 | 3.79M |
| 1/26/2026 | $915.10 | $917.50 | $905.00 | $911.50 | 3.50M |
| 1/23/2026 | $916.50 | $923.40 | $916.00 | $920.80 | 3.04M |
| 1/22/2026 | $914.60 | $924.70 | $913.80 | $917.40 | 2.93M |
| 1/21/2026 | $915.10 | $927.50 | $909.00 | $910.40 | 4.58M |
| 1/20/2026 | $924.00 | $926.20 | $916.60 | $925.90 | 2.69M |
| 1/19/2026 | $922.30 | $928.10 | $916.30 | $925.30 | 3.25M |
| 1/16/2026 | $920.00 | $923.60 | $915.10 | $918.70 | 2.73M |
| 1/15/2026 | $914.00 | $924.70 | $913.30 | $922.70 | 3.59M |
| 1/14/2026 | $908.10 | $918.10 | $907.00 | $914.10 | 4.02M |
| 1/13/2026 | $905.00 | $908.60 | $896.00 | $907.40 | 4.61M |
| 1/9/2026 | $900.40 | $905.40 | $893.70 | $894.50 | 3.20M |
| 1/8/2026 | $895.00 | $903.10 | $891.00 | $891.00 | 3.18M |
| 1/7/2026 | $890.00 | $895.80 | $886.40 | $894.60 | 3.01M |
| 1/6/2026 | $884.50 | $897.40 | $884.50 | $894.30 | 3.74M |
| 1/5/2026 | $866.90 | $883.20 | $864.10 | $883.20 | 5.20M |
| 12/30/2025 | $862.00 | $866.80 | $858.20 | $860.20 | 2.93M |
| 12/29/2025 | $864.10 | $865.00 | $857.50 | $862.50 | 3.37M |
| 12/26/2025 | $862.00 | $865.80 | $856.50 | $862.00 | 2.37M |
| 12/25/2025 | $857.80 | $861.10 | $853.00 | $861.10 | 1.72M |
| 12/24/2025 | $853.00 | $862.40 | $850.80 | $854.70 | 2.50M |
| 12/23/2025 | $848.10 | $856.40 | $846.80 | $852.70 | 2.87M |
| 12/22/2025 | $856.80 | $859.00 | $846.50 | $847.10 | 3.49M |
| 12/19/2025 | $850.00 | $855.10 | $842.30 | $852.10 | 7.36M |
| 12/18/2025 | $839.30 | $853.30 | $838.00 | $850.80 | 4.54M |
| 12/17/2025 | $845.00 | $849.60 | $834.20 | $835.00 | 5.24M |
| 12/16/2025 | $832.80 | $859.80 | $823.80 | $842.20 | 10.35M |
| 12/15/2025 | $826.60 | $832.00 | $823.40 | $832.00 | 4.42M |
| 12/12/2025 | $817.40 | $825.40 | $814.90 | $825.20 | 4.54M |
| 12/11/2025 | $816.30 | $822.90 | $815.40 | $817.50 | 3.19M |
| 12/10/2025 | $808.00 | $813.30 | $805.00 | $813.20 | 3.06M |
| 12/9/2025 | $825.80 | $826.50 | $803.50 | $808.00 | 4.00M |
| 12/8/2025 | $812.00 | $825.80 | $809.00 | $825.80 | 5.00M |
| 12/5/2025 | $809.00 | $811.10 | $799.00 | $808.40 | 4.39M |
| 12/4/2025 | $803.70 | $809.90 | $799.00 | $808.80 | 3.55M |
| 12/3/2025 | $811.90 | $818.50 | $802.40 | $804.60 | 3.13M |