3863.T3863.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1288.00 | $1296.00 | $1256.00 | $1280.00 | 1.18M |
| 3/3/2026 | $1323.00 | $1347.00 | $1314.00 | $1314.00 | 903,400 |
| 3/2/2026 | $1291.00 | $1336.00 | $1287.00 | $1332.00 | 872,500 |
| 2/27/2026 | $1287.00 | $1327.00 | $1272.00 | $1318.00 | 894,800 |
| 2/26/2026 | $1281.00 | $1299.00 | $1275.00 | $1293.00 | 605,100 |
| 2/25/2026 | $1280.00 | $1304.00 | $1263.00 | $1283.00 | 863,000 |
| 2/24/2026 | $1250.00 | $1284.00 | $1241.00 | $1266.00 | 988,500 |
| 2/20/2026 | $1230.00 | $1258.00 | $1229.00 | $1246.00 | 825,600 |
| 2/19/2026 | $1215.00 | $1250.00 | $1203.00 | $1250.00 | 880,500 |
| 2/18/2026 | $1195.00 | $1213.00 | $1192.00 | $1213.00 | 331,800 |
| 2/17/2026 | $1187.00 | $1204.00 | $1179.00 | $1179.00 | 370,900 |
| 2/16/2026 | $1190.00 | $1196.00 | $1181.00 | $1190.00 | 476,200 |
| 2/13/2026 | $1190.00 | $1195.00 | $1172.00 | $1188.00 | 400,300 |
| 2/12/2026 | $1160.00 | $1189.00 | $1160.00 | $1179.00 | 633,100 |
| 2/10/2026 | $1152.00 | $1164.00 | $1142.00 | $1153.00 | 670,200 |
| 2/9/2026 | $1160.00 | $1163.00 | $1116.00 | $1136.00 | 1.23M |
| 2/6/2026 | $1188.00 | $1196.00 | $1127.00 | $1133.00 | 1.28M |
| 2/5/2026 | $1205.00 | $1215.00 | $1181.00 | $1189.00 | 749,700 |
| 2/4/2026 | $1186.00 | $1199.00 | $1177.00 | $1189.00 | 363,000 |
| 2/3/2026 | $1187.00 | $1195.00 | $1171.00 | $1179.00 | 529,200 |
| 2/2/2026 | $1189.00 | $1204.00 | $1182.00 | $1186.00 | 466,100 |
| 1/30/2026 | $1166.00 | $1181.00 | $1162.00 | $1180.00 | 380,000 |
| 1/29/2026 | $1154.00 | $1172.00 | $1142.00 | $1171.00 | 372,900 |
| 1/28/2026 | $1163.00 | $1169.00 | $1152.00 | $1154.00 | 326,200 |
| 1/27/2026 | $1170.00 | $1172.00 | $1159.00 | $1168.00 | 456,500 |
| 1/26/2026 | $1189.00 | $1189.00 | $1176.00 | $1179.00 | 361,300 |
| 1/23/2026 | $1200.00 | $1206.00 | $1187.00 | $1192.00 | 339,300 |
| 1/22/2026 | $1174.00 | $1196.00 | $1174.00 | $1194.00 | 535,400 |
| 1/21/2026 | $1171.00 | $1196.00 | $1161.00 | $1164.00 | 615,900 |
| 1/20/2026 | $1189.00 | $1189.00 | $1174.00 | $1178.00 | 271,600 |
| 1/19/2026 | $1173.00 | $1190.00 | $1165.00 | $1189.00 | 584,100 |
| 1/16/2026 | $1182.00 | $1186.00 | $1164.00 | $1172.00 | 380,000 |
| 1/15/2026 | $1188.00 | $1193.00 | $1180.00 | $1187.00 | 450,400 |
| 1/14/2026 | $1192.00 | $1204.00 | $1182.00 | $1188.00 | 462,100 |
| 1/13/2026 | $1201.00 | $1205.00 | $1190.00 | $1192.00 | 333,500 |
| 1/9/2026 | $1194.00 | $1195.00 | $1185.00 | $1189.00 | 350,600 |
| 1/8/2026 | $1188.00 | $1198.00 | $1174.00 | $1178.00 | 373,800 |
| 1/7/2026 | $1180.00 | $1197.00 | $1175.00 | $1188.00 | 343,200 |
| 1/6/2026 | $1175.00 | $1204.00 | $1175.00 | $1192.00 | 373,500 |
| 1/5/2026 | $1167.00 | $1179.00 | $1166.00 | $1172.00 | 350,100 |
| 12/30/2025 | $1158.00 | $1172.00 | $1157.00 | $1163.00 | 581,600 |
| 12/29/2025 | $1159.00 | $1165.00 | $1154.00 | $1164.00 | 256,600 |
| 12/26/2025 | $1170.00 | $1179.00 | $1153.00 | $1156.00 | 313,000 |
| 12/25/2025 | $1142.00 | $1166.00 | $1138.00 | $1162.00 | 299,800 |
| 12/24/2025 | $1143.00 | $1160.00 | $1136.00 | $1138.00 | 426,000 |
| 12/23/2025 | $1133.00 | $1149.00 | $1133.00 | $1143.00 | 336,900 |
| 12/22/2025 | $1116.00 | $1145.00 | $1116.00 | $1141.00 | 523,900 |
| 12/19/2025 | $1130.00 | $1133.00 | $1110.00 | $1116.00 | 823,300 |
| 12/18/2025 | $1116.00 | $1137.00 | $1113.00 | $1130.00 | 439,100 |
| 12/17/2025 | $1113.00 | $1119.00 | $1104.00 | $1109.00 | 225,800 |
| 12/16/2025 | $1118.00 | $1118.00 | $1103.00 | $1112.00 | 248,600 |
| 12/15/2025 | $1104.00 | $1118.00 | $1091.00 | $1118.00 | 327,700 |
| 12/12/2025 | $1094.00 | $1114.00 | $1094.00 | $1110.00 | 402,900 |
| 12/11/2025 | $1116.00 | $1117.00 | $1097.00 | $1097.00 | 229,400 |
| 12/10/2025 | $1109.00 | $1119.00 | $1108.00 | $1108.00 | 206,300 |
| 12/9/2025 | $1112.00 | $1116.00 | $1097.00 | $1109.00 | 324,700 |
| 12/8/2025 | $1101.00 | $1116.00 | $1097.00 | $1115.00 | 319,500 |
| 12/5/2025 | $1094.00 | $1101.00 | $1087.00 | $1097.00 | 411,500 |
| 12/4/2025 | $1091.00 | $1104.00 | $1091.00 | $1102.00 | 469,100 |