3964.T3964.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2392.00 | $2419.00 | $2327.00 | $2342.00 | 98,100 |
| 3/2/2026 | $2364.00 | $2459.00 | $2355.00 | $2393.00 | 126,000 |
| 2/27/2026 | $2351.00 | $2437.00 | $2325.00 | $2437.00 | 124,600 |
| 2/26/2026 | $2300.00 | $2338.00 | $2288.00 | $2301.00 | 84,400 |
| 2/25/2026 | $2255.00 | $2299.00 | $2216.00 | $2287.00 | 72,900 |
| 2/24/2026 | $2220.00 | $2258.00 | $2158.00 | $2249.00 | 129,200 |
| 2/20/2026 | $2238.00 | $2247.00 | $2207.00 | $2223.00 | 60,500 |
| 2/19/2026 | $2275.00 | $2294.00 | $2238.00 | $2288.00 | 80,800 |
| 2/18/2026 | $2245.00 | $2292.00 | $2245.00 | $2275.00 | 84,600 |
| 2/17/2026 | $2228.00 | $2271.00 | $2210.00 | $2250.00 | 144,800 |
| 2/16/2026 | $2277.00 | $2295.00 | $2199.00 | $2222.00 | 206,700 |
| 2/13/2026 | $2167.00 | $2202.00 | $2063.00 | $2077.00 | 131,800 |
| 2/12/2026 | $2170.00 | $2212.00 | $2162.00 | $2212.00 | 88,800 |
| 2/10/2026 | $2148.00 | $2165.00 | $2129.00 | $2159.00 | 46,400 |
| 2/9/2026 | $2160.00 | $2160.00 | $2124.00 | $2148.00 | 69,400 |
| 2/6/2026 | $2063.00 | $2112.00 | $2052.00 | $2112.00 | 76,800 |
| 2/5/2026 | $2103.00 | $2113.00 | $2079.00 | $2094.00 | 44,400 |
| 2/4/2026 | $2075.00 | $2114.00 | $2067.00 | $2102.00 | 45,800 |
| 2/3/2026 | $2093.00 | $2113.00 | $2080.00 | $2110.00 | 48,200 |
| 2/2/2026 | $2076.00 | $2104.00 | $2067.00 | $2081.00 | 79,900 |
| 1/30/2026 | $2064.00 | $2064.00 | $2036.00 | $2052.00 | 48,000 |
| 1/29/2026 | $2047.00 | $2062.00 | $2014.00 | $2052.00 | 92,500 |
| 1/28/2026 | $2098.00 | $2098.00 | $2036.00 | $2047.00 | 56,000 |
| 1/27/2026 | $2071.00 | $2121.00 | $2051.00 | $2098.00 | 77,900 |
| 1/26/2026 | $2119.00 | $2133.00 | $2074.00 | $2082.00 | 82,400 |
| 1/23/2026 | $2182.00 | $2200.00 | $2159.00 | $2169.00 | 52,400 |
| 1/22/2026 | $2133.00 | $2165.00 | $2130.00 | $2160.00 | 43,200 |
| 1/21/2026 | $2128.00 | $2150.00 | $2110.00 | $2121.00 | 54,300 |
| 1/20/2026 | $2231.00 | $2231.00 | $2152.00 | $2171.00 | 71,100 |
| 1/19/2026 | $2240.00 | $2240.00 | $2208.00 | $2231.00 | 37,300 |
| 1/16/2026 | $2170.00 | $2225.00 | $2152.00 | $2212.00 | 63,700 |
| 1/15/2026 | $2201.00 | $2231.00 | $2179.00 | $2190.00 | 65,900 |
| 1/14/2026 | $2203.00 | $2244.00 | $2203.00 | $2212.00 | 47,100 |
| 1/13/2026 | $2224.00 | $2245.00 | $2179.00 | $2233.00 | 116,600 |
| 1/9/2026 | $2160.00 | $2160.00 | $2114.00 | $2147.00 | 75,600 |
| 1/8/2026 | $2131.00 | $2153.00 | $2109.00 | $2121.00 | 88,500 |
| 1/7/2026 | $2110.00 | $2137.00 | $2095.00 | $2120.00 | 96,800 |
| 1/6/2026 | $2139.00 | $2146.00 | $2110.00 | $2117.00 | 98,600 |
| 1/5/2026 | $2100.00 | $2142.00 | $2067.00 | $2131.00 | 119,000 |
| 12/30/2025 | $2047.00 | $2097.00 | $2012.00 | $2071.00 | 94,400 |
| 12/29/2025 | $2065.00 | $2065.00 | $2032.00 | $2047.00 | 326,500 |
| 12/26/2025 | $2086.00 | $2095.00 | $2070.00 | $2077.00 | 266,800 |
| 12/25/2025 | $2064.00 | $2086.00 | $2053.00 | $2072.00 | 195,100 |
| 12/24/2025 | $2073.00 | $2087.00 | $2061.00 | $2074.00 | 103,300 |
| 12/23/2025 | $2071.00 | $2073.00 | $2043.00 | $2053.00 | 86,900 |
| 12/22/2025 | $2055.00 | $2055.00 | $2025.00 | $2034.00 | 70,400 |
| 12/19/2025 | $2017.00 | $2044.00 | $2003.00 | $2026.00 | 98,100 |
| 12/18/2025 | $2004.00 | $2039.00 | $1990.00 | $2024.00 | 104,000 |
| 12/17/2025 | $1986.00 | $2000.00 | $1968.00 | $1994.00 | 34,500 |
| 12/16/2025 | $2058.00 | $2058.00 | $1985.00 | $1985.00 | 92,100 |
| 12/15/2025 | $2008.00 | $2065.00 | $2000.00 | $2058.00 | 203,800 |
| 12/12/2025 | $2000.00 | $2045.00 | $1993.00 | $2012.00 | 111,600 |
| 12/11/2025 | $1960.00 | $1975.00 | $1950.00 | $1965.00 | 63,200 |
| 12/10/2025 | $1952.00 | $1978.00 | $1949.00 | $1960.00 | 72,400 |
| 12/9/2025 | $1979.00 | $1979.00 | $1941.00 | $1950.00 | 36,000 |
| 12/8/2025 | $2010.00 | $2025.00 | $1967.00 | $1979.00 | 104,800 |
| 12/5/2025 | $1939.00 | $1997.00 | $1939.00 | $1989.00 | 93,000 |
| 12/4/2025 | $1969.00 | $1974.00 | $1931.00 | $1939.00 | 93,100 |
| 12/3/2025 | $1943.00 | $1986.00 | $1943.00 | $1952.00 | 60,500 |