4046.T4046.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2330.00 | $2383.00 | $2264.00 | $2270.00 | 350,300 |
| 3/2/2026 | $2337.00 | $2395.00 | $2310.00 | $2376.00 | 330,100 |
| 2/27/2026 | $2367.00 | $2405.00 | $2325.00 | $2354.00 | 614,300 |
| 2/26/2026 | $2404.00 | $2425.00 | $2382.00 | $2405.00 | 225,600 |
| 2/25/2026 | $2418.00 | $2420.00 | $2382.00 | $2404.00 | 262,400 |
| 2/24/2026 | $2412.00 | $2437.00 | $2366.00 | $2415.00 | 280,300 |
| 2/20/2026 | $2370.00 | $2395.00 | $2351.00 | $2385.00 | 182,900 |
| 2/19/2026 | $2337.00 | $2413.00 | $2336.00 | $2401.00 | 313,100 |
| 2/18/2026 | $2314.00 | $2378.00 | $2302.00 | $2345.00 | 364,000 |
| 2/17/2026 | $2236.00 | $2275.00 | $2227.00 | $2239.00 | 275,900 |
| 2/16/2026 | $2301.00 | $2309.00 | $2240.00 | $2261.00 | 560,400 |
| 2/13/2026 | $2351.00 | $2379.00 | $2273.00 | $2338.00 | 471,600 |
| 2/12/2026 | $2320.00 | $2401.00 | $2310.00 | $2392.00 | 430,600 |
| 2/10/2026 | $2411.00 | $2411.00 | $2296.00 | $2328.00 | 818,400 |
| 2/9/2026 | $2493.00 | $2500.00 | $2417.00 | $2417.00 | 455,600 |
| 2/6/2026 | $2434.00 | $2470.00 | $2420.00 | $2443.00 | 337,800 |
| 2/5/2026 | $2446.00 | $2534.00 | $2409.00 | $2429.00 | 770,700 |
| 2/4/2026 | $2320.00 | $2370.00 | $2292.00 | $2355.00 | 323,900 |
| 2/3/2026 | $2267.00 | $2304.00 | $2244.00 | $2300.00 | 276,300 |
| 2/2/2026 | $2272.00 | $2289.00 | $2233.00 | $2237.00 | 243,100 |
| 1/30/2026 | $2220.00 | $2272.00 | $2217.00 | $2244.00 | 318,700 |
| 1/29/2026 | $2195.00 | $2234.00 | $2180.00 | $2220.00 | 340,000 |
| 1/28/2026 | $2190.00 | $2204.00 | $2170.00 | $2184.00 | 296,500 |
| 1/27/2026 | $2194.00 | $2237.00 | $2184.00 | $2228.00 | 348,100 |
| 1/26/2026 | $2187.00 | $2219.00 | $2181.00 | $2192.00 | 308,000 |
| 1/23/2026 | $2240.00 | $2248.00 | $2213.00 | $2219.00 | 274,000 |
| 1/22/2026 | $2202.00 | $2264.00 | $2190.00 | $2240.00 | 416,100 |
| 1/21/2026 | $2173.00 | $2192.00 | $2163.00 | $2185.00 | 437,700 |
| 1/20/2026 | $2235.00 | $2243.00 | $2153.00 | $2198.00 | 584,200 |
| 1/19/2026 | $2230.00 | $2267.00 | $2210.00 | $2263.00 | 294,400 |
| 1/16/2026 | $2242.00 | $2264.00 | $2219.00 | $2237.00 | 272,000 |
| 1/15/2026 | $2250.00 | $2275.00 | $2243.00 | $2265.00 | 382,600 |
| 1/14/2026 | $2258.00 | $2258.00 | $2226.00 | $2240.00 | 295,500 |
| 1/13/2026 | $2270.00 | $2270.00 | $2227.00 | $2247.00 | 311,100 |
| 1/9/2026 | $2240.00 | $2245.00 | $2212.00 | $2220.00 | 278,700 |
| 1/8/2026 | $2225.00 | $2258.00 | $2207.00 | $2219.00 | 290,300 |
| 1/7/2026 | $2230.00 | $2274.00 | $2212.00 | $2259.00 | 381,200 |
| 1/6/2026 | $2250.00 | $2262.00 | $2215.00 | $2231.00 | 344,300 |
| 1/5/2026 | $2201.00 | $2275.00 | $2192.00 | $2241.00 | 527,100 |
| 12/30/2025 | $2166.00 | $2186.00 | $2153.00 | $2166.00 | 371,800 |
| 12/29/2025 | $2206.00 | $2220.00 | $2142.00 | $2179.00 | 430,100 |
| 12/26/2025 | $2250.00 | $2258.00 | $2202.00 | $2210.00 | 366,300 |
| 12/25/2025 | $2200.00 | $2264.00 | $2182.00 | $2251.00 | 340,700 |
| 12/24/2025 | $2199.00 | $2200.00 | $2173.00 | $2193.00 | 278,500 |
| 12/23/2025 | $2173.00 | $2209.00 | $2169.00 | $2198.00 | 427,300 |
| 12/22/2025 | $2162.00 | $2186.00 | $2144.00 | $2169.00 | 302,500 |
| 12/19/2025 | $2171.00 | $2178.00 | $2142.00 | $2149.00 | 537,700 |
| 12/18/2025 | $2160.00 | $2192.00 | $2135.00 | $2171.00 | 627,500 |
| 12/17/2025 | $2140.00 | $2141.00 | $2078.00 | $2132.00 | 546,000 |
| 12/16/2025 | $2190.00 | $2195.00 | $2144.00 | $2148.00 | 371,600 |
| 12/15/2025 | $2160.00 | $2222.00 | $2155.00 | $2209.00 | 371,200 |
| 12/12/2025 | $2150.00 | $2185.00 | $2132.00 | $2177.00 | 347,800 |
| 12/11/2025 | $2123.00 | $2144.00 | $2094.00 | $2116.00 | 384,800 |
| 12/10/2025 | $2115.00 | $2157.00 | $2100.00 | $2124.00 | 472,500 |
| 12/9/2025 | $2175.00 | $2186.00 | $2086.00 | $2115.00 | 612,200 |
| 12/8/2025 | $2182.00 | $2185.00 | $2144.00 | $2171.00 | 631,600 |
| 12/5/2025 | $2173.00 | $2218.00 | $2171.00 | $2193.00 | 768,700 |
| 12/4/2025 | $2141.00 | $2273.00 | $2136.00 | $2215.00 | 769,300 |
| 12/3/2025 | $2164.00 | $2166.00 | $2090.00 | $2125.00 | 579,800 |