4005.T4005.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $530.00 | $540.10 | $508.30 | $511.10 | 24.45M |
| 3/2/2026 | $549.70 | $556.80 | $540.50 | $556.10 | 18.25M |
| 2/27/2026 | $553.00 | $569.70 | $552.30 | $569.70 | 13.63M |
| 2/26/2026 | $554.80 | $566.90 | $550.80 | $555.10 | 15.88M |
| 2/25/2026 | $579.00 | $579.00 | $547.50 | $553.40 | 17.34M |
| 2/24/2026 | $574.70 | $581.20 | $563.80 | $575.70 | 13.41M |
| 2/20/2026 | $601.50 | $612.00 | $563.40 | $568.00 | 26.46M |
| 2/19/2026 | $588.60 | $620.60 | $588.00 | $591.50 | 24.17M |
| 2/18/2026 | $591.00 | $594.20 | $583.20 | $587.80 | 11.91M |
| 2/17/2026 | $572.00 | $586.70 | $571.10 | $585.50 | 14.40M |
| 2/16/2026 | $569.90 | $579.00 | $563.00 | $570.00 | 13.50M |
| 2/13/2026 | $561.50 | $575.20 | $558.10 | $562.30 | 13.09M |
| 2/12/2026 | $577.00 | $584.00 | $569.20 | $570.40 | 13.98M |
| 2/10/2026 | $561.00 | $572.00 | $559.10 | $569.60 | 14.99M |
| 2/9/2026 | $555.70 | $565.20 | $551.00 | $559.70 | 22.27M |
| 2/6/2026 | $524.50 | $538.90 | $518.50 | $535.20 | 15.61M |
| 2/5/2026 | $565.90 | $571.00 | $533.10 | $536.70 | 27.26M |
| 2/4/2026 | $521.30 | $550.70 | $516.00 | $546.80 | 58.07M |
| 2/3/2026 | $465.00 | $506.80 | $458.30 | $506.50 | 50.13M |
| 2/2/2026 | $478.00 | $478.40 | $457.80 | $457.80 | 11.44M |
| 1/30/2026 | $469.50 | $470.20 | $461.80 | $470.00 | 8.40M |
| 1/29/2026 | $465.00 | $466.60 | $456.00 | $464.50 | 6.82M |
| 1/28/2026 | $467.50 | $470.90 | $461.30 | $463.40 | 7.14M |
| 1/27/2026 | $467.90 | $473.60 | $466.50 | $471.30 | 10.19M |
| 1/26/2026 | $470.00 | $477.40 | $467.80 | $475.00 | 10.22M |
| 1/23/2026 | $480.00 | $484.00 | $474.60 | $479.20 | 8.54M |
| 1/22/2026 | $473.90 | $480.60 | $471.30 | $479.00 | 9.83M |
| 1/21/2026 | $465.20 | $471.20 | $461.30 | $470.70 | 10.16M |
| 1/20/2026 | $482.80 | $483.00 | $471.10 | $471.10 | 13.28M |
| 1/19/2026 | $482.40 | $487.70 | $469.40 | $484.10 | 19.07M |
| 1/16/2026 | $496.10 | $504.00 | $492.40 | $500.40 | 16.85M |
| 1/15/2026 | $485.30 | $495.70 | $479.60 | $493.50 | 14.15M |
| 1/14/2026 | $471.10 | $487.60 | $470.20 | $484.80 | 19.12M |
| 1/13/2026 | $466.00 | $468.80 | $463.00 | $465.40 | 11.52M |
| 1/9/2026 | $459.20 | $467.20 | $457.50 | $458.20 | 8.42M |
| 1/8/2026 | $457.00 | $463.50 | $453.80 | $457.00 | 10.11M |
| 1/7/2026 | $452.20 | $459.10 | $447.30 | $459.10 | 10.00M |
| 1/6/2026 | $452.20 | $455.40 | $448.20 | $453.50 | 8.99M |
| 1/5/2026 | $449.30 | $453.60 | $446.70 | $451.80 | 8.72M |
| 12/30/2025 | $443.30 | $447.80 | $442.40 | $445.60 | 5.41M |
| 12/29/2025 | $443.10 | $448.70 | $443.00 | $444.30 | 5.81M |
| 12/26/2025 | $445.50 | $447.90 | $441.60 | $442.50 | 5.14M |
| 12/25/2025 | $452.00 | $452.00 | $445.00 | $445.40 | 3.34M |
| 12/24/2025 | $450.00 | $453.90 | $446.70 | $448.60 | 4.94M |
| 12/23/2025 | $444.90 | $451.20 | $444.50 | $448.00 | 5.96M |
| 12/22/2025 | $445.60 | $445.70 | $436.00 | $444.20 | 6.50M |
| 12/19/2025 | $435.00 | $444.30 | $433.50 | $439.80 | 12.48M |
| 12/18/2025 | $447.80 | $447.90 | $435.60 | $436.00 | 9.39M |
| 12/17/2025 | $446.20 | $447.10 | $441.80 | $445.20 | 6.58M |
| 12/16/2025 | $458.00 | $458.00 | $450.30 | $451.30 | 6.71M |
| 12/15/2025 | $455.00 | $458.80 | $450.10 | $457.60 | 6.67M |
| 12/12/2025 | $455.00 | $463.10 | $452.20 | $457.30 | 8.63M |
| 12/11/2025 | $469.90 | $469.90 | $451.60 | $452.50 | 10.15M |
| 12/10/2025 | $462.50 | $471.40 | $461.00 | $468.90 | 6.74M |
| 12/9/2025 | $460.40 | $462.20 | $457.50 | $461.90 | 5.54M |
| 12/8/2025 | $461.70 | $464.60 | $459.10 | $460.10 | 5.34M |
| 12/5/2025 | $462.80 | $467.10 | $458.90 | $460.60 | 7.93M |
| 12/4/2025 | $465.40 | $474.90 | $463.70 | $470.50 | 8.69M |
| 12/3/2025 | $463.10 | $467.30 | $461.70 | $465.50 | 5.72M |