4047.T4047.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1770.00 | $1823.00 | $1709.00 | $1711.00 | 370,500 |
| 3/2/2026 | $1744.00 | $1795.00 | $1743.00 | $1764.00 | 380,900 |
| 2/27/2026 | $1701.00 | $1778.00 | $1701.00 | $1765.00 | 281,900 |
| 2/26/2026 | $1772.00 | $1772.00 | $1705.00 | $1717.00 | 495,000 |
| 2/25/2026 | $1770.00 | $1808.00 | $1750.00 | $1772.00 | 595,800 |
| 2/24/2026 | $1738.00 | $1805.00 | $1691.00 | $1767.00 | 752,400 |
| 2/20/2026 | $1700.00 | $1700.00 | $1644.00 | $1658.00 | 534,600 |
| 2/19/2026 | $1688.00 | $1768.00 | $1641.00 | $1730.00 | 820,300 |
| 2/18/2026 | $1712.00 | $1746.00 | $1680.00 | $1710.00 | 542,500 |
| 2/17/2026 | $1725.00 | $1843.00 | $1663.00 | $1711.00 | 1.57M |
| 2/16/2026 | $1685.00 | $1685.00 | $1613.00 | $1685.00 | 593,200 |
| 2/13/2026 | $1442.00 | $1449.00 | $1371.00 | $1385.00 | 367,700 |
| 2/12/2026 | $1396.00 | $1440.00 | $1374.00 | $1435.00 | 358,500 |
| 2/10/2026 | $1385.00 | $1402.00 | $1372.00 | $1374.00 | 254,900 |
| 2/9/2026 | $1360.00 | $1364.00 | $1334.00 | $1355.00 | 365,100 |
| 2/6/2026 | $1303.00 | $1328.00 | $1291.00 | $1326.00 | 162,000 |
| 2/5/2026 | $1336.00 | $1340.00 | $1307.00 | $1323.00 | 244,200 |
| 2/4/2026 | $1319.00 | $1335.00 | $1304.00 | $1319.00 | 195,400 |
| 2/3/2026 | $1300.00 | $1330.00 | $1288.00 | $1319.00 | 161,600 |
| 2/2/2026 | $1300.00 | $1345.00 | $1280.00 | $1280.00 | 245,200 |
| 1/30/2026 | $1295.00 | $1299.00 | $1272.00 | $1291.00 | 151,900 |
| 1/29/2026 | $1279.00 | $1287.00 | $1250.00 | $1282.00 | 189,700 |
| 1/28/2026 | $1320.00 | $1323.00 | $1283.00 | $1290.00 | 230,600 |
| 1/27/2026 | $1285.00 | $1345.00 | $1275.00 | $1334.00 | 329,100 |
| 1/26/2026 | $1277.00 | $1305.00 | $1262.00 | $1285.00 | 219,200 |
| 1/23/2026 | $1306.00 | $1318.00 | $1301.00 | $1307.00 | 152,900 |
| 1/22/2026 | $1283.00 | $1337.00 | $1274.00 | $1304.00 | 466,600 |
| 1/21/2026 | $1230.00 | $1253.00 | $1219.00 | $1253.00 | 184,300 |
| 1/20/2026 | $1252.00 | $1252.00 | $1225.00 | $1236.00 | 158,700 |
| 1/19/2026 | $1237.00 | $1260.00 | $1232.00 | $1252.00 | 333,100 |
| 1/16/2026 | $1225.00 | $1240.00 | $1215.00 | $1231.00 | 139,700 |
| 1/15/2026 | $1213.00 | $1232.00 | $1201.00 | $1228.00 | 147,000 |
| 1/14/2026 | $1206.00 | $1222.00 | $1196.00 | $1210.00 | 241,800 |
| 1/13/2026 | $1201.00 | $1228.00 | $1183.00 | $1207.00 | 289,100 |
| 1/9/2026 | $1170.00 | $1192.00 | $1163.00 | $1163.00 | 205,200 |
| 1/8/2026 | $1191.00 | $1198.00 | $1150.00 | $1153.00 | 288,700 |
| 1/7/2026 | $1138.00 | $1215.00 | $1137.00 | $1206.00 | 353,800 |
| 1/6/2026 | $1140.00 | $1165.00 | $1137.00 | $1141.00 | 167,400 |
| 1/5/2026 | $1127.00 | $1137.00 | $1118.00 | $1137.00 | 169,200 |
| 12/30/2025 | $1134.00 | $1136.00 | $1102.00 | $1105.00 | 126,600 |
| 12/29/2025 | $1098.00 | $1142.00 | $1096.00 | $1142.00 | 305,000 |
| 12/26/2025 | $1078.00 | $1096.00 | $1070.00 | $1095.00 | 176,100 |
| 12/25/2025 | $1062.00 | $1080.00 | $1057.00 | $1071.00 | 108,800 |
| 12/24/2025 | $1070.00 | $1070.00 | $1047.00 | $1053.00 | 70,700 |
| 12/23/2025 | $1062.00 | $1065.00 | $1055.00 | $1062.00 | 84,400 |
| 12/22/2025 | $1041.00 | $1078.00 | $1036.00 | $1064.00 | 196,200 |
| 12/19/2025 | $1018.00 | $1039.00 | $1018.00 | $1029.00 | 107,500 |
| 12/18/2025 | $1012.00 | $1021.00 | $1006.00 | $1018.00 | 105,600 |
| 12/17/2025 | $1013.00 | $1029.00 | $1005.00 | $1013.00 | 106,000 |
| 12/16/2025 | $1035.00 | $1035.00 | $1003.00 | $1013.00 | 126,900 |
| 12/15/2025 | $1025.00 | $1030.00 | $1012.00 | $1023.00 | 76,400 |
| 12/12/2025 | $1017.00 | $1033.00 | $1012.00 | $1025.00 | 149,400 |
| 12/11/2025 | $1015.00 | $1022.00 | $1001.00 | $1003.00 | 90,900 |
| 12/10/2025 | $1007.00 | $1023.00 | $1005.00 | $1013.00 | 69,200 |
| 12/9/2025 | $1017.00 | $1022.00 | $1006.00 | $1010.00 | 94,600 |
| 12/8/2025 | $1025.00 | $1026.00 | $1003.00 | $1015.00 | 94,300 |
| 12/5/2025 | $1000.00 | $1016.00 | $994.00 | $1015.00 | 73,300 |
| 12/4/2025 | $992.00 | $1003.00 | $991.00 | $999.00 | 75,700 |
| 12/3/2025 | $1004.00 | $1016.00 | $990.00 | $990.00 | 89,300 |