4041.T4041.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4120.00 | $4130.00 | $3995.00 | $3995.00 | 192,100 |
| 3/2/2026 | $4105.00 | $4185.00 | $4075.00 | $4165.00 | 148,100 |
| 2/27/2026 | $4100.00 | $4190.00 | $4090.00 | $4185.00 | 170,900 |
| 2/26/2026 | $4170.00 | $4175.00 | $4110.00 | $4110.00 | 101,800 |
| 2/25/2026 | $4100.00 | $4200.00 | $4055.00 | $4170.00 | 166,000 |
| 2/24/2026 | $4120.00 | $4120.00 | $4050.00 | $4090.00 | 219,200 |
| 2/20/2026 | $4150.00 | $4150.00 | $4085.00 | $4115.00 | 112,200 |
| 2/19/2026 | $4120.00 | $4185.00 | $4110.00 | $4180.00 | 149,000 |
| 2/18/2026 | $4075.00 | $4175.00 | $4075.00 | $4110.00 | 139,200 |
| 2/17/2026 | $4080.00 | $4080.00 | $3995.00 | $4035.00 | 114,500 |
| 2/16/2026 | $4100.00 | $4135.00 | $4025.00 | $4070.00 | 227,200 |
| 2/13/2026 | $3970.00 | $4095.00 | $3945.00 | $4065.00 | 250,300 |
| 2/12/2026 | $3825.00 | $3915.00 | $3770.00 | $3900.00 | 143,800 |
| 2/10/2026 | $3890.00 | $3945.00 | $3870.00 | $3895.00 | 200,700 |
| 2/9/2026 | $3900.00 | $3910.00 | $3845.00 | $3860.00 | 124,900 |
| 2/6/2026 | $3765.00 | $3845.00 | $3760.00 | $3830.00 | 86,900 |
| 2/5/2026 | $3835.00 | $3835.00 | $3750.00 | $3775.00 | 97,700 |
| 2/4/2026 | $3750.00 | $3805.00 | $3720.00 | $3775.00 | 149,400 |
| 2/3/2026 | $3680.00 | $3745.00 | $3665.00 | $3715.00 | 83,400 |
| 2/2/2026 | $3695.00 | $3715.00 | $3645.00 | $3645.00 | 110,300 |
| 1/30/2026 | $3690.00 | $3705.00 | $3645.00 | $3685.00 | 101,300 |
| 1/29/2026 | $3655.00 | $3700.00 | $3610.00 | $3685.00 | 109,600 |
| 1/28/2026 | $3685.00 | $3700.00 | $3655.00 | $3665.00 | 110,400 |
| 1/27/2026 | $3685.00 | $3720.00 | $3680.00 | $3715.00 | 70,800 |
| 1/26/2026 | $3690.00 | $3740.00 | $3670.00 | $3720.00 | 105,200 |
| 1/23/2026 | $3745.00 | $3760.00 | $3720.00 | $3760.00 | 81,300 |
| 1/22/2026 | $3720.00 | $3750.00 | $3700.00 | $3730.00 | 91,000 |
| 1/21/2026 | $3620.00 | $3710.00 | $3615.00 | $3700.00 | 144,100 |
| 1/20/2026 | $3675.00 | $3675.00 | $3625.00 | $3635.00 | 80,100 |
| 1/19/2026 | $3665.00 | $3690.00 | $3600.00 | $3680.00 | 92,600 |
| 1/16/2026 | $3650.00 | $3665.00 | $3630.00 | $3655.00 | 94,300 |
| 1/15/2026 | $3610.00 | $3660.00 | $3580.00 | $3660.00 | 229,700 |
| 1/14/2026 | $3640.00 | $3680.00 | $3615.00 | $3660.00 | 159,300 |
| 1/13/2026 | $3710.00 | $3715.00 | $3660.00 | $3680.00 | 112,100 |
| 1/9/2026 | $3665.00 | $3685.00 | $3650.00 | $3670.00 | 58,600 |
| 1/8/2026 | $3670.00 | $3700.00 | $3630.00 | $3640.00 | 83,400 |
| 1/7/2026 | $3635.00 | $3700.00 | $3605.00 | $3685.00 | 73,000 |
| 1/6/2026 | $3635.00 | $3660.00 | $3620.00 | $3645.00 | 79,100 |
| 1/5/2026 | $3620.00 | $3645.00 | $3610.00 | $3615.00 | 57,900 |
| 12/30/2025 | $3635.00 | $3645.00 | $3615.00 | $3620.00 | 43,500 |
| 12/29/2025 | $3630.00 | $3645.00 | $3610.00 | $3635.00 | 53,100 |
| 12/26/2025 | $3655.00 | $3665.00 | $3600.00 | $3625.00 | 46,900 |
| 12/25/2025 | $3665.00 | $3665.00 | $3610.00 | $3640.00 | 37,400 |
| 12/24/2025 | $3665.00 | $3680.00 | $3630.00 | $3650.00 | 89,100 |
| 12/23/2025 | $3640.00 | $3680.00 | $3625.00 | $3670.00 | 107,700 |
| 12/22/2025 | $3620.00 | $3650.00 | $3595.00 | $3625.00 | 75,900 |
| 12/19/2025 | $3570.00 | $3610.00 | $3570.00 | $3585.00 | 99,100 |
| 12/18/2025 | $3570.00 | $3595.00 | $3560.00 | $3570.00 | 102,600 |
| 12/17/2025 | $3580.00 | $3580.00 | $3545.00 | $3560.00 | 79,200 |
| 12/16/2025 | $3600.00 | $3600.00 | $3530.00 | $3535.00 | 64,800 |
| 12/15/2025 | $3605.00 | $3615.00 | $3580.00 | $3600.00 | 70,500 |
| 12/12/2025 | $3590.00 | $3625.00 | $3580.00 | $3605.00 | 93,500 |
| 12/11/2025 | $3615.00 | $3625.00 | $3545.00 | $3545.00 | 55,500 |
| 12/10/2025 | $3640.00 | $3645.00 | $3585.00 | $3585.00 | 150,100 |
| 12/9/2025 | $3580.00 | $3620.00 | $3575.00 | $3605.00 | 103,100 |
| 12/8/2025 | $3550.00 | $3600.00 | $3540.00 | $3600.00 | 78,400 |
| 12/5/2025 | $3510.00 | $3535.00 | $3500.00 | $3520.00 | 95,400 |
| 12/4/2025 | $3515.00 | $3560.00 | $3505.00 | $3535.00 | 81,000 |
| 12/3/2025 | $3525.00 | $3550.00 | $3505.00 | $3530.00 | 104,300 |