4043.T4043.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4332.00 | $4357.00 | $4140.00 | $4140.00 | 907,900 |
| 3/2/2026 | $4336.00 | $4400.00 | $4280.00 | $4376.00 | 856,800 |
| 2/27/2026 | $4350.00 | $4476.00 | $4348.00 | $4476.00 | 686,600 |
| 2/26/2026 | $4358.00 | $4389.00 | $4323.00 | $4374.00 | 579,600 |
| 2/25/2026 | $4300.00 | $4388.00 | $4241.00 | $4342.00 | 754,000 |
| 2/24/2026 | $4239.00 | $4252.00 | $4110.00 | $4241.00 | 605,000 |
| 2/20/2026 | $4250.00 | $4250.00 | $4169.00 | $4169.00 | 535,800 |
| 2/19/2026 | $4250.00 | $4303.00 | $4222.00 | $4275.00 | 524,100 |
| 2/18/2026 | $4200.00 | $4250.00 | $4185.00 | $4236.00 | 420,300 |
| 2/17/2026 | $4165.00 | $4230.00 | $4131.00 | $4185.00 | 542,900 |
| 2/16/2026 | $4171.00 | $4195.00 | $4110.00 | $4164.00 | 406,800 |
| 2/13/2026 | $4200.00 | $4240.00 | $4110.00 | $4128.00 | 687,400 |
| 2/12/2026 | $4190.00 | $4283.00 | $4175.00 | $4262.00 | 635,600 |
| 2/10/2026 | $4168.00 | $4208.00 | $4132.00 | $4160.00 | 615,200 |
| 2/9/2026 | $4197.00 | $4197.00 | $4089.00 | $4098.00 | 831,900 |
| 2/6/2026 | $3935.00 | $4035.00 | $3920.00 | $4007.00 | 624,400 |
| 2/5/2026 | $4000.00 | $4057.00 | $3927.00 | $3955.00 | 779,900 |
| 2/4/2026 | $3880.00 | $3997.00 | $3869.00 | $3947.00 | 1.07M |
| 2/3/2026 | $3814.00 | $3848.00 | $3779.00 | $3827.00 | 906,600 |
| 2/2/2026 | $3997.00 | $4026.00 | $3729.00 | $3757.00 | 2.75M |
| 1/30/2026 | $4381.00 | $4389.00 | $3948.00 | $4038.00 | 2.38M |
| 1/29/2026 | $4410.00 | $4430.00 | $4341.00 | $4381.00 | 634,500 |
| 1/28/2026 | $4500.00 | $4500.00 | $4413.00 | $4435.00 | 499,900 |
| 1/27/2026 | $4453.00 | $4536.00 | $4423.00 | $4509.00 | 512,400 |
| 1/26/2026 | $4462.00 | $4514.00 | $4444.00 | $4475.00 | 539,900 |
| 1/23/2026 | $4448.00 | $4550.00 | $4423.00 | $4532.00 | 521,200 |
| 1/22/2026 | $4385.00 | $4485.00 | $4378.00 | $4449.00 | 433,700 |
| 1/21/2026 | $4215.00 | $4381.00 | $4212.00 | $4364.00 | 511,400 |
| 1/20/2026 | $4413.00 | $4423.00 | $4319.00 | $4319.00 | 582,300 |
| 1/19/2026 | $4399.00 | $4424.00 | $4302.00 | $4411.00 | 422,100 |
| 1/16/2026 | $4369.00 | $4413.00 | $4348.00 | $4399.00 | 425,300 |
| 1/15/2026 | $4353.00 | $4398.00 | $4346.00 | $4369.00 | 430,600 |
| 1/14/2026 | $4288.00 | $4379.00 | $4279.00 | $4357.00 | 456,600 |
| 1/13/2026 | $4280.00 | $4287.00 | $4230.00 | $4255.00 | 406,900 |
| 1/9/2026 | $4225.00 | $4234.00 | $4163.00 | $4188.00 | 426,600 |
| 1/8/2026 | $4209.00 | $4239.00 | $4184.00 | $4184.00 | 309,300 |
| 1/7/2026 | $4220.00 | $4249.00 | $4189.00 | $4249.00 | 382,800 |
| 1/6/2026 | $4198.00 | $4263.00 | $4189.00 | $4235.00 | 398,900 |
| 1/5/2026 | $4149.00 | $4196.00 | $4145.00 | $4168.00 | 325,200 |
| 12/30/2025 | $4088.00 | $4143.00 | $4082.00 | $4123.00 | 223,500 |
| 12/29/2025 | $4130.00 | $4142.00 | $4093.00 | $4120.00 | 251,600 |
| 12/26/2025 | $4097.00 | $4098.00 | $4071.00 | $4086.00 | 264,400 |
| 12/25/2025 | $4100.00 | $4115.00 | $4061.00 | $4072.00 | 220,600 |
| 12/24/2025 | $4159.00 | $4172.00 | $4058.00 | $4079.00 | 400,000 |
| 12/23/2025 | $4129.00 | $4163.00 | $4110.00 | $4151.00 | 385,800 |
| 12/22/2025 | $4110.00 | $4168.00 | $4093.00 | $4156.00 | 283,000 |
| 12/19/2025 | $4078.00 | $4110.00 | $4061.00 | $4097.00 | 321,500 |
| 12/18/2025 | $4101.00 | $4101.00 | $4032.00 | $4050.00 | 275,500 |
| 12/17/2025 | $4117.00 | $4117.00 | $4052.00 | $4072.00 | 205,400 |
| 12/16/2025 | $4146.00 | $4147.00 | $4072.00 | $4100.00 | 418,800 |
| 12/15/2025 | $4197.00 | $4216.00 | $4125.00 | $4183.00 | 284,100 |
| 12/12/2025 | $4162.00 | $4196.00 | $4140.00 | $4196.00 | 351,400 |
| 12/11/2025 | $4166.00 | $4168.00 | $4073.00 | $4074.00 | 224,400 |
| 12/10/2025 | $4127.00 | $4176.00 | $4124.00 | $4139.00 | 258,600 |
| 12/9/2025 | $4088.00 | $4111.00 | $4069.00 | $4096.00 | 254,200 |
| 12/8/2025 | $4056.00 | $4116.00 | $4050.00 | $4100.00 | 223,300 |
| 12/5/2025 | $4121.00 | $4135.00 | $4077.00 | $4077.00 | 355,100 |
| 12/4/2025 | $4044.00 | $4127.00 | $4041.00 | $4127.00 | 327,600 |
| 12/3/2025 | $4069.00 | $4077.00 | $4028.00 | $4040.00 | 296,700 |