3955.T3955.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $935.00 | $938.00 | $930.00 | $936.00 | 2,600 |
| 3/4/2026 | $917.00 | $921.00 | $910.00 | $920.00 | 16,600 |
| 3/3/2026 | $933.00 | $933.00 | $925.00 | $925.00 | 8,900 |
| 3/2/2026 | $947.00 | $947.00 | $936.00 | $940.00 | 4,100 |
| 2/27/2026 | $945.00 | $951.00 | $939.00 | $951.00 | 6,400 |
| 2/26/2026 | $933.00 | $942.00 | $928.00 | $942.00 | 7,300 |
| 2/25/2026 | $930.00 | $938.00 | $925.00 | $934.00 | 12,700 |
| 2/24/2026 | $927.00 | $929.00 | $925.00 | $927.00 | 5,200 |
| 2/20/2026 | $930.00 | $931.00 | $927.00 | $927.00 | 6,800 |
| 2/19/2026 | $932.00 | $935.00 | $928.00 | $930.00 | 6,800 |
| 2/18/2026 | $933.00 | $939.00 | $932.00 | $932.00 | 7,500 |
| 2/17/2026 | $942.00 | $942.00 | $933.00 | $933.00 | 4,100 |
| 2/16/2026 | $946.00 | $946.00 | $939.00 | $942.00 | 6,400 |
| 2/13/2026 | $948.00 | $951.00 | $943.00 | $943.00 | 6,400 |
| 2/12/2026 | $948.00 | $953.00 | $948.00 | $952.00 | 6,400 |
| 2/10/2026 | $950.00 | $950.00 | $944.00 | $948.00 | 6,900 |
| 2/9/2026 | $960.00 | $960.00 | $942.00 | $945.00 | 14,800 |
| 2/6/2026 | $958.00 | $959.00 | $946.00 | $959.00 | 11,200 |
| 2/5/2026 | $958.00 | $961.00 | $953.00 | $958.00 | 7,900 |
| 2/4/2026 | $944.00 | $955.00 | $938.00 | $953.00 | 10,900 |
| 2/3/2026 | $945.00 | $949.00 | $937.00 | $940.00 | 24,700 |
| 2/2/2026 | $967.00 | $968.00 | $945.00 | $949.00 | 27,300 |
| 1/30/2026 | $961.00 | $971.00 | $944.00 | $968.00 | 36,000 |
| 1/29/2026 | $995.00 | $998.00 | $969.00 | $974.00 | 58,000 |
| 1/28/2026 | $1020.00 | $1021.00 | $1010.00 | $1010.00 | 108,500 |
| 1/27/2026 | $1024.00 | $1025.00 | $1020.00 | $1023.00 | 21,100 |
| 1/26/2026 | $1025.00 | $1033.00 | $1022.00 | $1025.00 | 20,700 |
| 1/23/2026 | $1024.00 | $1040.00 | $1024.00 | $1037.00 | 28,200 |
| 1/22/2026 | $1030.00 | $1077.00 | $1026.00 | $1032.00 | 74,000 |
| 1/21/2026 | $1027.00 | $1039.00 | $1026.00 | $1026.00 | 34,300 |
| 1/20/2026 | $1063.00 | $1063.00 | $1043.00 | $1044.00 | 36,500 |
| 1/19/2026 | $1063.00 | $1075.00 | $1054.00 | $1065.00 | 22,600 |
| 1/16/2026 | $1064.00 | $1064.00 | $1054.00 | $1063.00 | 48,200 |
| 1/15/2026 | $1089.00 | $1089.00 | $1067.00 | $1074.00 | 47,200 |
| 1/14/2026 | $1090.00 | $1096.00 | $1071.00 | $1078.00 | 72,400 |
| 1/13/2026 | $1159.00 | $1159.00 | $1087.00 | $1093.00 | 289,800 |
| 1/9/2026 | $1006.00 | $1009.00 | $1004.00 | $1009.00 | 5,200 |
| 1/8/2026 | $1008.00 | $1010.00 | $1007.00 | $1008.00 | 5,400 |
| 1/7/2026 | $1009.00 | $1012.00 | $1008.00 | $1012.00 | 4,200 |
| 1/6/2026 | $1011.00 | $1013.00 | $1008.00 | $1013.00 | 3,000 |
| 1/5/2026 | $1007.00 | $1013.00 | $1007.00 | $1011.00 | 9,300 |
| 12/30/2025 | $1004.00 | $1010.00 | $1004.00 | $1009.00 | 8,500 |
| 12/29/2025 | $1002.00 | $1009.00 | $999.00 | $1007.00 | 9,000 |
| 12/26/2025 | $998.00 | $1002.00 | $998.00 | $1002.00 | 4,700 |
| 12/25/2025 | $1002.00 | $1002.00 | $995.00 | $999.00 | 6,100 |
| 12/24/2025 | $1000.00 | $1000.00 | $995.00 | $999.00 | 6,500 |
| 12/23/2025 | $999.00 | $1002.00 | $997.00 | $1000.00 | 4,900 |
| 12/22/2025 | $997.00 | $1001.00 | $996.00 | $999.00 | 10,800 |
| 12/19/2025 | $997.00 | $998.00 | $995.00 | $995.00 | 4,700 |
| 12/18/2025 | $994.00 | $1000.00 | $994.00 | $999.00 | 5,000 |
| 12/17/2025 | $1000.00 | $1000.00 | $989.00 | $997.00 | 8,100 |
| 12/16/2025 | $1007.00 | $1007.00 | $994.00 | $1001.00 | 11,500 |
| 12/15/2025 | $1000.00 | $1008.00 | $999.00 | $1005.00 | 14,500 |
| 12/12/2025 | $992.00 | $1001.00 | $986.00 | $1000.00 | 18,800 |
| 12/11/2025 | $1010.00 | $1010.00 | $995.00 | $999.00 | 13,400 |
| 12/10/2025 | $1000.00 | $1014.00 | $1000.00 | $1010.00 | 14,800 |
| 12/9/2025 | $1000.00 | $1000.00 | $993.00 | $999.00 | 8,700 |
| 12/8/2025 | $997.00 | $1000.00 | $992.00 | $997.00 | 10,200 |
| 12/5/2025 | $993.00 | $994.00 | $988.00 | $994.00 | 3,000 |