4008.T4008.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7320.00 | $7350.00 | $7090.00 | $7140.00 | 78,400 |
| 3/2/2026 | $7080.00 | $7360.00 | $6890.00 | $7330.00 | 77,200 |
| 2/27/2026 | $6960.00 | $7180.00 | $6960.00 | $7150.00 | 48,000 |
| 2/26/2026 | $7090.00 | $7110.00 | $6940.00 | $7060.00 | 50,100 |
| 2/25/2026 | $7110.00 | $7180.00 | $6990.00 | $7060.00 | 70,800 |
| 2/24/2026 | $6870.00 | $7230.00 | $6850.00 | $7170.00 | 99,900 |
| 2/20/2026 | $6970.00 | $6970.00 | $6860.00 | $6870.00 | 42,600 |
| 2/19/2026 | $6890.00 | $6980.00 | $6830.00 | $6970.00 | 57,300 |
| 2/18/2026 | $6830.00 | $6920.00 | $6770.00 | $6890.00 | 80,900 |
| 2/17/2026 | $6690.00 | $6800.00 | $6640.00 | $6730.00 | 41,100 |
| 2/16/2026 | $6640.00 | $6710.00 | $6570.00 | $6660.00 | 57,000 |
| 2/13/2026 | $6570.00 | $6600.00 | $6410.00 | $6540.00 | 57,800 |
| 2/12/2026 | $6430.00 | $6670.00 | $6390.00 | $6630.00 | 96,100 |
| 2/10/2026 | $6210.00 | $6420.00 | $6150.00 | $6370.00 | 128,400 |
| 2/9/2026 | $5570.00 | $6400.00 | $5490.00 | $6220.00 | 223,300 |
| 2/6/2026 | $5470.00 | $5510.00 | $5440.00 | $5480.00 | 25,800 |
| 2/5/2026 | $5500.00 | $5520.00 | $5470.00 | $5500.00 | 27,300 |
| 2/4/2026 | $5370.00 | $5490.00 | $5360.00 | $5490.00 | 31,600 |
| 2/3/2026 | $5370.00 | $5390.00 | $5350.00 | $5360.00 | 31,600 |
| 2/2/2026 | $5390.00 | $5430.00 | $5320.00 | $5320.00 | 35,400 |
| 1/30/2026 | $5330.00 | $5380.00 | $5310.00 | $5360.00 | 25,500 |
| 1/29/2026 | $5290.00 | $5350.00 | $5230.00 | $5320.00 | 39,700 |
| 1/28/2026 | $5350.00 | $5380.00 | $5280.00 | $5290.00 | 26,300 |
| 1/27/2026 | $5330.00 | $5370.00 | $5290.00 | $5360.00 | 26,900 |
| 1/26/2026 | $5380.00 | $5390.00 | $5300.00 | $5300.00 | 37,100 |
| 1/23/2026 | $5420.00 | $5440.00 | $5390.00 | $5410.00 | 21,700 |
| 1/22/2026 | $5350.00 | $5420.00 | $5330.00 | $5420.00 | 28,300 |
| 1/21/2026 | $5320.00 | $5350.00 | $5270.00 | $5350.00 | 30,000 |
| 1/20/2026 | $5470.00 | $5470.00 | $5360.00 | $5370.00 | 34,500 |
| 1/19/2026 | $5490.00 | $5490.00 | $5360.00 | $5440.00 | 44,400 |
| 1/16/2026 | $5430.00 | $5490.00 | $5410.00 | $5490.00 | 19,800 |
| 1/15/2026 | $5390.00 | $5480.00 | $5340.00 | $5450.00 | 34,700 |
| 1/14/2026 | $5330.00 | $5380.00 | $5320.00 | $5370.00 | 40,300 |
| 1/13/2026 | $5370.00 | $5370.00 | $5300.00 | $5340.00 | 55,300 |
| 1/9/2026 | $5400.00 | $5440.00 | $5350.00 | $5350.00 | 25,700 |
| 1/8/2026 | $5450.00 | $5450.00 | $5400.00 | $5400.00 | 25,800 |
| 1/7/2026 | $5380.00 | $5450.00 | $5370.00 | $5450.00 | 33,600 |
| 1/6/2026 | $5310.00 | $5360.00 | $5310.00 | $5360.00 | 36,200 |
| 1/5/2026 | $5390.00 | $5410.00 | $5280.00 | $5300.00 | 45,200 |
| 12/30/2025 | $5400.00 | $5420.00 | $5370.00 | $5400.00 | 26,600 |
| 12/29/2025 | $5360.00 | $5400.00 | $5350.00 | $5400.00 | 27,200 |
| 12/26/2025 | $5360.00 | $5370.00 | $5310.00 | $5350.00 | 21,900 |
| 12/25/2025 | $5360.00 | $5390.00 | $5340.00 | $5370.00 | 22,800 |
| 12/24/2025 | $5350.00 | $5360.00 | $5300.00 | $5340.00 | 24,200 |
| 12/23/2025 | $5340.00 | $5370.00 | $5340.00 | $5350.00 | 18,400 |
| 12/22/2025 | $5330.00 | $5350.00 | $5300.00 | $5330.00 | 18,100 |
| 12/19/2025 | $5370.00 | $5370.00 | $5320.00 | $5330.00 | 25,500 |
| 12/18/2025 | $5370.00 | $5380.00 | $5320.00 | $5370.00 | 26,000 |
| 12/17/2025 | $5360.00 | $5380.00 | $5340.00 | $5340.00 | 21,900 |
| 12/16/2025 | $5360.00 | $5370.00 | $5320.00 | $5370.00 | 21,700 |
| 12/15/2025 | $5310.00 | $5380.00 | $5290.00 | $5350.00 | 25,900 |
| 12/12/2025 | $5300.00 | $5330.00 | $5290.00 | $5330.00 | 31,200 |
| 12/11/2025 | $5300.00 | $5320.00 | $5230.00 | $5240.00 | 22,200 |
| 12/10/2025 | $5300.00 | $5340.00 | $5250.00 | $5300.00 | 29,200 |
| 12/9/2025 | $5220.00 | $5250.00 | $5170.00 | $5250.00 | 25,600 |
| 12/8/2025 | $5160.00 | $5220.00 | $5160.00 | $5220.00 | 27,800 |
| 12/5/2025 | $5190.00 | $5230.00 | $5150.00 | $5160.00 | 31,400 |
| 12/4/2025 | $5210.00 | $5230.00 | $5190.00 | $5230.00 | 30,900 |
| 12/3/2025 | $5300.00 | $5300.00 | $5200.00 | $5200.00 | 25,100 |