4021.T4021.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6800.00 | $6851.00 | $6523.00 | $6562.00 | 1.01M |
| 3/2/2026 | $6815.00 | $6925.00 | $6736.00 | $6897.00 | 1.31M |
| 2/27/2026 | $7044.00 | $7148.00 | $6991.00 | $7107.00 | 1.26M |
| 2/26/2026 | $7055.00 | $7137.00 | $7001.00 | $7063.00 | 902,100 |
| 2/25/2026 | $6996.00 | $7180.00 | $6933.00 | $7058.00 | 1.14M |
| 2/24/2026 | $6697.00 | $6970.00 | $6601.00 | $6921.00 | 1.23M |
| 2/20/2026 | $6740.00 | $6826.00 | $6587.00 | $6597.00 | 1.04M |
| 2/19/2026 | $6714.00 | $6891.00 | $6653.00 | $6777.00 | 895,600 |
| 2/18/2026 | $6630.00 | $6722.00 | $6593.00 | $6614.00 | 716,800 |
| 2/17/2026 | $6591.00 | $6647.00 | $6572.00 | $6636.00 | 403,000 |
| 2/16/2026 | $6557.00 | $6604.00 | $6472.00 | $6604.00 | 559,200 |
| 2/13/2026 | $6557.00 | $6618.00 | $6477.00 | $6504.00 | 1.21M |
| 2/12/2026 | $6710.00 | $6815.00 | $6567.00 | $6618.00 | 1.42M |
| 2/10/2026 | $6224.00 | $6869.00 | $6169.00 | $6869.00 | 2.00M |
| 2/9/2026 | $5970.00 | $5970.00 | $5820.00 | $5869.00 | 1.36M |
| 2/6/2026 | $5620.00 | $5720.00 | $5600.00 | $5720.00 | 664,600 |
| 2/5/2026 | $5766.00 | $5784.00 | $5707.00 | $5720.00 | 649,400 |
| 2/4/2026 | $5567.00 | $5657.00 | $5520.00 | $5634.00 | 686,500 |
| 2/3/2026 | $5440.00 | $5561.00 | $5421.00 | $5561.00 | 808,600 |
| 2/2/2026 | $5480.00 | $5525.00 | $5397.00 | $5418.00 | 887,900 |
| 1/30/2026 | $5245.00 | $5334.00 | $5236.00 | $5323.00 | 651,700 |
| 1/29/2026 | $5237.00 | $5278.00 | $5168.00 | $5277.00 | 516,400 |
| 1/28/2026 | $5268.00 | $5319.00 | $5251.00 | $5270.00 | 735,800 |
| 1/27/2026 | $5300.00 | $5352.00 | $5274.00 | $5334.00 | 515,700 |
| 1/26/2026 | $5336.00 | $5389.00 | $5323.00 | $5364.00 | 538,500 |
| 1/23/2026 | $5574.00 | $5595.00 | $5476.00 | $5493.00 | 641,500 |
| 1/22/2026 | $5376.00 | $5454.00 | $5374.00 | $5435.00 | 502,000 |
| 1/21/2026 | $5300.00 | $5409.00 | $5296.00 | $5376.00 | 689,600 |
| 1/20/2026 | $5461.00 | $5469.00 | $5380.00 | $5395.00 | 502,600 |
| 1/19/2026 | $5486.00 | $5500.00 | $5371.00 | $5474.00 | 416,900 |
| 1/16/2026 | $5440.00 | $5526.00 | $5430.00 | $5503.00 | 465,000 |
| 1/15/2026 | $5560.00 | $5597.00 | $5490.00 | $5510.00 | 477,500 |
| 1/14/2026 | $5500.00 | $5573.00 | $5461.00 | $5532.00 | 680,200 |
| 1/13/2026 | $5500.00 | $5525.00 | $5435.00 | $5445.00 | 543,700 |
| 1/9/2026 | $5455.00 | $5497.00 | $5393.00 | $5405.00 | 654,900 |
| 1/8/2026 | $5436.00 | $5483.00 | $5402.00 | $5421.00 | 444,200 |
| 1/7/2026 | $5431.00 | $5488.00 | $5404.00 | $5476.00 | 409,100 |
| 1/6/2026 | $5349.00 | $5430.00 | $5345.00 | $5404.00 | 450,500 |
| 1/5/2026 | $5412.00 | $5457.00 | $5327.00 | $5349.00 | 555,100 |
| 12/30/2025 | $5375.00 | $5403.00 | $5343.00 | $5363.00 | 373,800 |
| 12/29/2025 | $5474.00 | $5482.00 | $5405.00 | $5442.00 | 311,300 |
| 12/26/2025 | $5477.00 | $5505.00 | $5467.00 | $5476.00 | 274,700 |
| 12/25/2025 | $5506.00 | $5510.00 | $5440.00 | $5455.00 | 225,900 |
| 12/24/2025 | $5528.00 | $5528.00 | $5425.00 | $5438.00 | 322,000 |
| 12/23/2025 | $5427.00 | $5528.00 | $5421.00 | $5516.00 | 435,300 |
| 12/22/2025 | $5437.00 | $5474.00 | $5402.00 | $5471.00 | 403,900 |
| 12/19/2025 | $5367.00 | $5450.00 | $5355.00 | $5437.00 | 713,400 |
| 12/18/2025 | $5387.00 | $5405.00 | $5326.00 | $5367.00 | 408,500 |
| 12/17/2025 | $5357.00 | $5370.00 | $5293.00 | $5339.00 | 578,000 |
| 12/16/2025 | $5361.00 | $5363.00 | $5277.00 | $5321.00 | 402,000 |
| 12/15/2025 | $5407.00 | $5447.00 | $5389.00 | $5418.00 | 569,300 |
| 12/12/2025 | $5379.00 | $5461.00 | $5351.00 | $5407.00 | 1.03M |
| 12/11/2025 | $5359.00 | $5388.00 | $5252.00 | $5269.00 | 494,100 |
| 12/10/2025 | $5230.00 | $5333.00 | $5228.00 | $5306.00 | 680,600 |
| 12/9/2025 | $5127.00 | $5193.00 | $5103.00 | $5178.00 | 400,900 |
| 12/8/2025 | $5180.00 | $5209.00 | $5127.00 | $5153.00 | 351,400 |
| 12/5/2025 | $5159.00 | $5198.00 | $5122.00 | $5179.00 | 487,900 |
| 12/4/2025 | $5131.00 | $5262.00 | $5130.00 | $5257.00 | 501,600 |
| 12/3/2025 | $5106.00 | $5171.00 | $5093.00 | $5131.00 | 487,400 |