4028.T4028.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3795.00 | $3875.00 | $3670.00 | $3675.00 | 263,600 |
| 3/2/2026 | $3800.00 | $3850.00 | $3715.00 | $3840.00 | 285,000 |
| 2/27/2026 | $3795.00 | $3925.00 | $3765.00 | $3920.00 | 173,300 |
| 2/26/2026 | $3875.00 | $3915.00 | $3795.00 | $3825.00 | 210,900 |
| 2/25/2026 | $3880.00 | $3880.00 | $3775.00 | $3805.00 | 329,200 |
| 2/24/2026 | $3945.00 | $4035.00 | $3825.00 | $3905.00 | 371,100 |
| 2/20/2026 | $3940.00 | $3955.00 | $3855.00 | $3950.00 | 310,900 |
| 2/19/2026 | $3880.00 | $3905.00 | $3780.00 | $3870.00 | 418,100 |
| 2/18/2026 | $3730.00 | $3960.00 | $3730.00 | $3935.00 | 584,500 |
| 2/17/2026 | $3540.00 | $3740.00 | $3520.00 | $3725.00 | 604,100 |
| 2/16/2026 | $3380.00 | $3540.00 | $3335.00 | $3515.00 | 453,500 |
| 2/13/2026 | $3215.00 | $3380.00 | $3110.00 | $3320.00 | 656,000 |
| 2/12/2026 | $3180.00 | $3280.00 | $3150.00 | $3240.00 | 400,600 |
| 2/10/2026 | $3100.00 | $3150.00 | $3090.00 | $3115.00 | 209,700 |
| 2/9/2026 | $3160.00 | $3160.00 | $3050.00 | $3085.00 | 204,000 |
| 2/6/2026 | $2965.00 | $3035.00 | $2953.00 | $3025.00 | 141,600 |
| 2/5/2026 | $3050.00 | $3050.00 | $2976.00 | $2981.00 | 149,800 |
| 2/4/2026 | $2945.00 | $2999.00 | $2943.00 | $2990.00 | 187,900 |
| 2/3/2026 | $2900.00 | $2951.00 | $2893.00 | $2941.00 | 184,600 |
| 2/2/2026 | $2931.00 | $2965.00 | $2855.00 | $2858.00 | 191,400 |
| 1/30/2026 | $2899.00 | $2933.00 | $2883.00 | $2931.00 | 212,300 |
| 1/29/2026 | $2885.00 | $2910.00 | $2843.00 | $2899.00 | 199,400 |
| 1/28/2026 | $2880.00 | $2889.00 | $2857.00 | $2875.00 | 167,400 |
| 1/27/2026 | $2855.00 | $2924.00 | $2841.00 | $2915.00 | 245,900 |
| 1/26/2026 | $2880.00 | $2892.00 | $2857.00 | $2860.00 | 185,600 |
| 1/23/2026 | $2926.00 | $2954.00 | $2904.00 | $2928.00 | 156,300 |
| 1/22/2026 | $2900.00 | $2932.00 | $2880.00 | $2930.00 | 190,000 |
| 1/21/2026 | $2794.00 | $2858.00 | $2786.00 | $2857.00 | 273,200 |
| 1/20/2026 | $2860.00 | $2860.00 | $2811.00 | $2811.00 | 174,400 |
| 1/19/2026 | $2886.00 | $2894.00 | $2832.00 | $2862.00 | 193,800 |
| 1/16/2026 | $2882.00 | $2915.00 | $2852.00 | $2912.00 | 176,600 |
| 1/15/2026 | $2870.00 | $2918.00 | $2863.00 | $2910.00 | 250,400 |
| 1/14/2026 | $2809.00 | $2846.00 | $2800.00 | $2846.00 | 241,500 |
| 1/13/2026 | $2830.00 | $2833.00 | $2777.00 | $2792.00 | 240,700 |
| 1/9/2026 | $2783.00 | $2787.00 | $2760.00 | $2785.00 | 140,600 |
| 1/8/2026 | $2740.00 | $2787.00 | $2733.00 | $2769.00 | 209,700 |
| 1/7/2026 | $2735.00 | $2775.00 | $2717.00 | $2750.00 | 228,300 |
| 1/6/2026 | $2773.00 | $2802.00 | $2742.00 | $2747.00 | 230,300 |
| 1/5/2026 | $2752.00 | $2770.00 | $2742.00 | $2762.00 | 146,700 |
| 12/30/2025 | $2775.00 | $2780.00 | $2742.00 | $2742.00 | 117,400 |
| 12/29/2025 | $2750.00 | $2776.00 | $2748.00 | $2761.00 | 76,000 |
| 12/26/2025 | $2768.00 | $2770.00 | $2734.00 | $2747.00 | 90,800 |
| 12/25/2025 | $2770.00 | $2771.00 | $2740.00 | $2746.00 | 89,700 |
| 12/24/2025 | $2780.00 | $2784.00 | $2751.00 | $2754.00 | 117,300 |
| 12/23/2025 | $2766.00 | $2785.00 | $2746.00 | $2770.00 | 158,800 |
| 12/22/2025 | $2771.00 | $2780.00 | $2761.00 | $2768.00 | 138,000 |
| 12/19/2025 | $2714.00 | $2766.00 | $2710.00 | $2752.00 | 196,100 |
| 12/18/2025 | $2714.00 | $2727.00 | $2677.00 | $2701.00 | 118,900 |
| 12/17/2025 | $2730.00 | $2736.00 | $2692.00 | $2731.00 | 120,800 |
| 12/16/2025 | $2768.00 | $2768.00 | $2707.00 | $2712.00 | 120,800 |
| 12/15/2025 | $2755.00 | $2793.00 | $2725.00 | $2779.00 | 165,600 |
| 12/12/2025 | $2749.00 | $2760.00 | $2735.00 | $2759.00 | 203,000 |
| 12/11/2025 | $2772.00 | $2774.00 | $2696.00 | $2699.00 | 109,900 |
| 12/10/2025 | $2748.00 | $2775.00 | $2731.00 | $2749.00 | 156,800 |
| 12/9/2025 | $2763.00 | $2768.00 | $2719.00 | $2728.00 | 112,600 |
| 12/8/2025 | $2725.00 | $2757.00 | $2720.00 | $2749.00 | 150,100 |
| 12/5/2025 | $2717.00 | $2730.00 | $2687.00 | $2696.00 | 103,600 |
| 12/4/2025 | $2750.00 | $2766.00 | $2721.00 | $2727.00 | 148,400 |
| 12/3/2025 | $2779.00 | $2789.00 | $2732.00 | $2737.00 | 97,500 |