4042.T4042.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2690.00 | $2716.00 | $2608.50 | $2625.00 | 1.09M |
| 3/2/2026 | $2659.00 | $2718.50 | $2629.00 | $2718.50 | 1.08M |
| 2/27/2026 | $2693.00 | $2729.50 | $2689.00 | $2729.50 | 1.14M |
| 2/26/2026 | $2688.00 | $2716.50 | $2684.00 | $2691.00 | 806,200 |
| 2/25/2026 | $2674.00 | $2692.00 | $2644.00 | $2669.50 | 857,000 |
| 2/24/2026 | $2648.50 | $2672.00 | $2630.50 | $2672.00 | 929,600 |
| 2/20/2026 | $2650.00 | $2656.50 | $2622.00 | $2640.00 | 853,600 |
| 2/19/2026 | $2655.00 | $2678.50 | $2644.00 | $2674.00 | 703,100 |
| 2/18/2026 | $2620.00 | $2663.00 | $2620.00 | $2654.50 | 640,500 |
| 2/17/2026 | $2605.00 | $2631.50 | $2600.50 | $2618.50 | 603,400 |
| 2/16/2026 | $2660.00 | $2667.50 | $2605.00 | $2605.00 | 908,100 |
| 2/13/2026 | $2652.00 | $2655.50 | $2618.50 | $2631.00 | 1.56M |
| 2/12/2026 | $2648.00 | $2687.00 | $2639.50 | $2650.50 | 1.15M |
| 2/10/2026 | $2620.50 | $2644.00 | $2610.50 | $2623.50 | 1.55M |
| 2/9/2026 | $2676.00 | $2676.50 | $2587.00 | $2587.00 | 1.92M |
| 2/6/2026 | $2534.50 | $2629.00 | $2516.00 | $2600.50 | 2.21M |
| 2/5/2026 | $2778.00 | $2789.00 | $2541.50 | $2555.50 | 4.80M |
| 2/4/2026 | $2652.50 | $2741.00 | $2647.00 | $2740.50 | 2.18M |
| 2/3/2026 | $2562.50 | $2627.50 | $2550.50 | $2619.00 | 1.61M |
| 2/2/2026 | $2533.00 | $2567.00 | $2525.50 | $2534.50 | 1.44M |
| 1/30/2026 | $2522.50 | $2530.00 | $2501.50 | $2521.00 | 992,000 |
| 1/29/2026 | $2500.00 | $2526.00 | $2484.00 | $2522.50 | 882,700 |
| 1/28/2026 | $2530.50 | $2536.00 | $2493.50 | $2493.50 | 1.16M |
| 1/27/2026 | $2511.00 | $2536.00 | $2496.50 | $2536.00 | 960,100 |
| 1/26/2026 | $2527.50 | $2538.00 | $2506.00 | $2527.50 | 1.16M |
| 1/23/2026 | $2565.00 | $2572.50 | $2545.50 | $2567.00 | 855,400 |
| 1/22/2026 | $2530.00 | $2572.00 | $2529.50 | $2560.00 | 813,700 |
| 1/21/2026 | $2490.00 | $2516.50 | $2487.00 | $2516.50 | 770,300 |
| 1/20/2026 | $2563.00 | $2565.00 | $2520.50 | $2533.50 | 1.01M |
| 1/19/2026 | $2542.00 | $2569.50 | $2516.00 | $2569.00 | 903,600 |
| 1/16/2026 | $2510.00 | $2560.00 | $2509.50 | $2547.00 | 811,100 |
| 1/15/2026 | $2492.00 | $2539.50 | $2491.00 | $2528.00 | 1.02M |
| 1/14/2026 | $2472.00 | $2515.00 | $2472.00 | $2513.50 | 1.08M |
| 1/13/2026 | $2460.00 | $2469.00 | $2441.00 | $2468.50 | 1.19M |
| 1/9/2026 | $2434.50 | $2435.00 | $2401.00 | $2412.50 | 924,400 |
| 1/8/2026 | $2431.00 | $2439.00 | $2395.00 | $2395.00 | 1.23M |
| 1/7/2026 | $2417.50 | $2461.50 | $2403.00 | $2460.50 | 1.46M |
| 1/6/2026 | $2387.50 | $2425.50 | $2387.00 | $2415.00 | 859,700 |
| 1/5/2026 | $2371.00 | $2398.00 | $2371.00 | $2380.00 | 795,600 |
| 12/30/2025 | $2365.50 | $2381.00 | $2352.00 | $2352.00 | 733,700 |
| 12/29/2025 | $2374.00 | $2378.00 | $2356.00 | $2371.00 | 824,900 |
| 12/26/2025 | $2371.00 | $2374.00 | $2347.00 | $2356.50 | 649,000 |
| 12/25/2025 | $2380.00 | $2380.00 | $2347.50 | $2359.00 | 632,600 |
| 12/24/2025 | $2386.00 | $2391.50 | $2358.50 | $2369.50 | 540,400 |
| 12/23/2025 | $2354.50 | $2390.00 | $2351.00 | $2378.00 | 677,800 |
| 12/22/2025 | $2345.00 | $2361.50 | $2331.50 | $2354.50 | 734,700 |
| 12/19/2025 | $2316.00 | $2338.50 | $2315.00 | $2330.50 | 961,000 |
| 12/18/2025 | $2317.00 | $2327.50 | $2303.00 | $2316.00 | 621,300 |
| 12/17/2025 | $2312.00 | $2327.00 | $2293.00 | $2316.50 | 692,700 |
| 12/16/2025 | $2352.50 | $2353.00 | $2311.00 | $2312.00 | 734,700 |
| 12/15/2025 | $2350.00 | $2355.50 | $2332.50 | $2352.50 | 789,600 |
| 12/12/2025 | $2339.00 | $2356.00 | $2321.00 | $2350.50 | 1.12M |
| 12/11/2025 | $2358.00 | $2365.50 | $2320.00 | $2320.00 | 625,100 |
| 12/10/2025 | $2327.00 | $2351.00 | $2321.50 | $2339.50 | 838,900 |
| 12/9/2025 | $2309.00 | $2321.50 | $2295.00 | $2321.50 | 620,400 |
| 12/8/2025 | $2313.00 | $2318.50 | $2292.00 | $2306.50 | 841,800 |
| 12/5/2025 | $2296.50 | $2305.00 | $2278.50 | $2291.00 | 902,100 |
| 12/4/2025 | $2295.00 | $2317.00 | $2290.00 | $2313.50 | 914,500 |
| 12/3/2025 | $2320.00 | $2334.50 | $2295.00 | $2299.50 | 1.05M |