3941.T3941.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1433.00 | $1460.50 | $1414.00 | $1414.00 | 610,000 |
| 3/3/2026 | $1533.50 | $1549.50 | $1486.50 | $1492.00 | 928,900 |
| 3/2/2026 | $1535.00 | $1557.50 | $1512.50 | $1554.00 | 1.04M |
| 2/27/2026 | $1520.00 | $1565.00 | $1512.50 | $1560.50 | 1.08M |
| 2/26/2026 | $1550.00 | $1550.50 | $1521.00 | $1528.00 | 762,500 |
| 2/25/2026 | $1528.50 | $1537.50 | $1503.00 | $1537.50 | 854,700 |
| 2/24/2026 | $1536.00 | $1542.50 | $1512.50 | $1529.00 | 1.09M |
| 2/20/2026 | $1516.00 | $1526.50 | $1503.00 | $1526.50 | 1.13M |
| 2/19/2026 | $1499.50 | $1518.50 | $1479.50 | $1518.50 | 781,600 |
| 2/18/2026 | $1477.00 | $1510.00 | $1475.00 | $1502.00 | 1.08M |
| 2/17/2026 | $1460.00 | $1483.00 | $1450.50 | $1470.00 | 788,500 |
| 2/16/2026 | $1495.00 | $1495.00 | $1457.00 | $1463.50 | 1.19M |
| 2/13/2026 | $1518.00 | $1518.00 | $1473.50 | $1490.00 | 1.23M |
| 2/12/2026 | $1497.00 | $1520.00 | $1487.50 | $1518.50 | 1.89M |
| 2/10/2026 | $1473.00 | $1489.50 | $1456.50 | $1480.00 | 2.19M |
| 2/9/2026 | $1441.50 | $1459.50 | $1429.50 | $1454.50 | 1.69M |
| 2/6/2026 | $1389.50 | $1425.50 | $1373.50 | $1420.00 | 2.10M |
| 2/5/2026 | $1407.50 | $1415.00 | $1361.00 | $1379.50 | 1.99M |
| 2/4/2026 | $1396.50 | $1422.00 | $1333.50 | $1387.50 | 2.67M |
| 2/3/2026 | $1329.00 | $1380.00 | $1300.50 | $1366.50 | 2.77M |
| 2/2/2026 | $1320.00 | $1340.50 | $1319.00 | $1326.50 | 2.16M |
| 1/30/2026 | $1303.50 | $1331.00 | $1303.00 | $1323.00 | 1.32M |
| 1/29/2026 | $1287.50 | $1308.00 | $1285.00 | $1304.00 | 1.45M |
| 1/28/2026 | $1284.00 | $1303.50 | $1279.50 | $1292.00 | 1.23M |
| 1/27/2026 | $1273.00 | $1286.00 | $1265.50 | $1284.50 | 887,100 |
| 1/26/2026 | $1284.00 | $1290.50 | $1275.00 | $1279.50 | 809,700 |
| 1/23/2026 | $1279.00 | $1298.50 | $1278.00 | $1290.00 | 816,000 |
| 1/22/2026 | $1264.00 | $1292.50 | $1262.50 | $1278.50 | 955,200 |
| 1/21/2026 | $1267.00 | $1277.50 | $1258.00 | $1261.50 | 798,800 |
| 1/20/2026 | $1275.50 | $1281.50 | $1269.00 | $1270.00 | 899,300 |
| 1/19/2026 | $1263.00 | $1290.50 | $1259.50 | $1281.50 | 1.04M |
| 1/16/2026 | $1251.50 | $1262.50 | $1247.00 | $1256.00 | 997,000 |
| 1/15/2026 | $1236.00 | $1257.00 | $1234.50 | $1251.00 | 1.12M |
| 1/14/2026 | $1233.00 | $1247.50 | $1233.00 | $1236.00 | 1.17M |
| 1/13/2026 | $1243.00 | $1244.50 | $1221.50 | $1234.50 | 1.54M |
| 1/9/2026 | $1235.00 | $1248.50 | $1235.00 | $1239.50 | 916,600 |
| 1/8/2026 | $1237.50 | $1249.00 | $1227.00 | $1230.50 | 874,800 |
| 1/7/2026 | $1235.50 | $1242.50 | $1230.00 | $1239.50 | 806,800 |
| 1/6/2026 | $1237.00 | $1249.50 | $1236.00 | $1241.50 | 843,500 |
| 1/5/2026 | $1220.00 | $1229.50 | $1213.00 | $1225.00 | 927,700 |
| 12/30/2025 | $1217.00 | $1228.00 | $1215.50 | $1215.50 | 765,900 |
| 12/29/2025 | $1207.50 | $1219.00 | $1203.00 | $1216.00 | 880,100 |
| 12/26/2025 | $1199.50 | $1205.00 | $1192.00 | $1201.00 | 739,700 |
| 12/25/2025 | $1178.00 | $1203.50 | $1174.00 | $1199.50 | 900,700 |
| 12/24/2025 | $1168.50 | $1175.50 | $1163.50 | $1173.00 | 667,000 |
| 12/23/2025 | $1174.50 | $1181.00 | $1169.00 | $1171.50 | 735,200 |
| 12/22/2025 | $1174.00 | $1180.00 | $1162.00 | $1167.50 | 1.43M |
| 12/19/2025 | $1167.00 | $1177.00 | $1151.50 | $1175.50 | 1.44M |
| 12/18/2025 | $1151.00 | $1175.50 | $1146.50 | $1167.50 | 697,700 |
| 12/17/2025 | $1162.50 | $1166.50 | $1148.00 | $1155.00 | 836,500 |
| 12/16/2025 | $1181.00 | $1185.50 | $1163.00 | $1171.00 | 915,900 |
| 12/15/2025 | $1182.00 | $1188.00 | $1168.00 | $1182.50 | 968,000 |
| 12/12/2025 | $1160.00 | $1184.00 | $1152.50 | $1178.00 | 1.38M |
| 12/11/2025 | $1140.50 | $1154.50 | $1134.00 | $1146.00 | 937,800 |
| 12/10/2025 | $1130.00 | $1142.00 | $1124.50 | $1125.50 | 667,000 |
| 12/9/2025 | $1130.50 | $1133.00 | $1119.50 | $1122.50 | 486,100 |
| 12/8/2025 | $1106.50 | $1130.00 | $1104.50 | $1127.00 | 617,100 |
| 12/5/2025 | $1106.00 | $1112.00 | $1094.50 | $1105.50 | 713,900 |
| 12/4/2025 | $1104.50 | $1116.00 | $1098.50 | $1116.00 | 789,500 |