4044.T4044.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4410.00 | $4470.00 | $4310.00 | $4335.00 | 156,900 |
| 3/2/2026 | $4330.00 | $4415.00 | $4200.00 | $4400.00 | 171,900 |
| 2/27/2026 | $4335.00 | $4425.00 | $4310.00 | $4410.00 | 68,300 |
| 2/26/2026 | $4310.00 | $4420.00 | $4310.00 | $4345.00 | 80,800 |
| 2/25/2026 | $4385.00 | $4400.00 | $4305.00 | $4345.00 | 87,000 |
| 2/24/2026 | $4220.00 | $4385.00 | $4175.00 | $4350.00 | 139,700 |
| 2/20/2026 | $4230.00 | $4275.00 | $4160.00 | $4215.00 | 79,200 |
| 2/19/2026 | $4260.00 | $4275.00 | $4200.00 | $4265.00 | 63,800 |
| 2/18/2026 | $4185.00 | $4255.00 | $4175.00 | $4230.00 | 51,500 |
| 2/17/2026 | $4155.00 | $4220.00 | $4135.00 | $4185.00 | 66,100 |
| 2/16/2026 | $4125.00 | $4165.00 | $4095.00 | $4165.00 | 80,800 |
| 2/13/2026 | $4255.00 | $4340.00 | $4110.00 | $4135.00 | 128,900 |
| 2/12/2026 | $4055.00 | $4315.00 | $4040.00 | $4290.00 | 227,200 |
| 2/10/2026 | $3855.00 | $4205.00 | $3840.00 | $3985.00 | 222,800 |
| 2/9/2026 | $3825.00 | $3865.00 | $3790.00 | $3840.00 | 152,800 |
| 2/6/2026 | $3735.00 | $3760.00 | $3715.00 | $3760.00 | 82,300 |
| 2/5/2026 | $3765.00 | $3765.00 | $3715.00 | $3735.00 | 60,600 |
| 2/4/2026 | $3690.00 | $3770.00 | $3655.00 | $3730.00 | 74,500 |
| 2/3/2026 | $3635.00 | $3675.00 | $3600.00 | $3655.00 | 121,100 |
| 2/2/2026 | $3655.00 | $3675.00 | $3605.00 | $3615.00 | 44,400 |
| 1/30/2026 | $3640.00 | $3645.00 | $3615.00 | $3640.00 | 48,400 |
| 1/29/2026 | $3620.00 | $3645.00 | $3585.00 | $3625.00 | 47,000 |
| 1/28/2026 | $3615.00 | $3650.00 | $3595.00 | $3605.00 | 68,500 |
| 1/27/2026 | $3650.00 | $3670.00 | $3615.00 | $3660.00 | 44,100 |
| 1/26/2026 | $3665.00 | $3695.00 | $3650.00 | $3665.00 | 50,400 |
| 1/23/2026 | $3715.00 | $3740.00 | $3700.00 | $3735.00 | 52,600 |
| 1/22/2026 | $3660.00 | $3725.00 | $3650.00 | $3705.00 | 73,800 |
| 1/21/2026 | $3590.00 | $3635.00 | $3580.00 | $3635.00 | 52,900 |
| 1/20/2026 | $3650.00 | $3680.00 | $3605.00 | $3635.00 | 116,300 |
| 1/19/2026 | $3655.00 | $3660.00 | $3600.00 | $3650.00 | 39,900 |
| 1/16/2026 | $3595.00 | $3650.00 | $3580.00 | $3650.00 | 48,700 |
| 1/15/2026 | $3555.00 | $3605.00 | $3555.00 | $3590.00 | 49,100 |
| 1/14/2026 | $3545.00 | $3585.00 | $3545.00 | $3580.00 | 45,200 |
| 1/13/2026 | $3570.00 | $3570.00 | $3515.00 | $3530.00 | 47,300 |
| 1/9/2026 | $3540.00 | $3555.00 | $3495.00 | $3500.00 | 41,000 |
| 1/8/2026 | $3550.00 | $3560.00 | $3505.00 | $3515.00 | 42,000 |
| 1/7/2026 | $3530.00 | $3565.00 | $3520.00 | $3550.00 | 53,000 |
| 1/6/2026 | $3505.00 | $3530.00 | $3500.00 | $3525.00 | 76,600 |
| 1/5/2026 | $3485.00 | $3495.00 | $3470.00 | $3485.00 | 39,500 |
| 12/30/2025 | $3475.00 | $3505.00 | $3460.00 | $3485.00 | 30,600 |
| 12/29/2025 | $3470.00 | $3490.00 | $3460.00 | $3490.00 | 35,100 |
| 12/26/2025 | $3480.00 | $3480.00 | $3445.00 | $3460.00 | 34,300 |
| 12/25/2025 | $3480.00 | $3480.00 | $3460.00 | $3470.00 | 23,700 |
| 12/24/2025 | $3490.00 | $3500.00 | $3450.00 | $3470.00 | 28,300 |
| 12/23/2025 | $3470.00 | $3490.00 | $3460.00 | $3490.00 | 37,500 |
| 12/22/2025 | $3435.00 | $3470.00 | $3425.00 | $3460.00 | 61,900 |
| 12/19/2025 | $3410.00 | $3450.00 | $3410.00 | $3425.00 | 79,800 |
| 12/18/2025 | $3405.00 | $3425.00 | $3385.00 | $3420.00 | 34,300 |
| 12/17/2025 | $3410.00 | $3420.00 | $3380.00 | $3400.00 | 55,500 |
| 12/16/2025 | $3455.00 | $3455.00 | $3405.00 | $3420.00 | 31,300 |
| 12/15/2025 | $3455.00 | $3465.00 | $3435.00 | $3455.00 | 40,400 |
| 12/12/2025 | $3420.00 | $3460.00 | $3415.00 | $3455.00 | 48,300 |
| 12/11/2025 | $3445.00 | $3450.00 | $3395.00 | $3395.00 | 42,300 |
| 12/10/2025 | $3375.00 | $3420.00 | $3375.00 | $3420.00 | 49,400 |
| 12/9/2025 | $3370.00 | $3395.00 | $3350.00 | $3370.00 | 40,000 |
| 12/8/2025 | $3355.00 | $3385.00 | $3350.00 | $3370.00 | 27,100 |
| 12/5/2025 | $3365.00 | $3380.00 | $3340.00 | $3350.00 | 43,400 |
| 12/4/2025 | $3350.00 | $3375.00 | $3345.00 | $3365.00 | 40,000 |
| 12/3/2025 | $3385.00 | $3395.00 | $3335.00 | $3335.00 | 53,800 |