4107.T4107.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6650.00 | $6790.00 | $6320.00 | $6350.00 | 646,200 |
| 3/2/2026 | $6560.00 | $6800.00 | $6510.00 | $6710.00 | 538,000 |
| 2/27/2026 | $6340.00 | $6830.00 | $6340.00 | $6710.00 | 868,300 |
| 2/26/2026 | $6680.00 | $6780.00 | $6310.00 | $6430.00 | 1.37M |
| 2/25/2026 | $6970.00 | $7040.00 | $6580.00 | $6840.00 | 845,500 |
| 2/24/2026 | $6970.00 | $7110.00 | $6860.00 | $6940.00 | 592,700 |
| 2/20/2026 | $7190.00 | $7370.00 | $6950.00 | $7030.00 | 844,100 |
| 2/19/2026 | $7420.00 | $7530.00 | $7160.00 | $7250.00 | 1.19M |
| 2/18/2026 | $6870.00 | $7520.00 | $6810.00 | $7500.00 | 1.92M |
| 2/17/2026 | $6990.00 | $6990.00 | $6700.00 | $6850.00 | 759,900 |
| 2/16/2026 | $6650.00 | $7130.00 | $6620.00 | $7030.00 | 1.11M |
| 2/13/2026 | $6840.00 | $7050.00 | $6660.00 | $6690.00 | 927,500 |
| 2/12/2026 | $7130.00 | $7350.00 | $6700.00 | $6900.00 | 1.42M |
| 2/10/2026 | $7630.00 | $7760.00 | $7050.00 | $7160.00 | 1.68M |
| 2/9/2026 | $8060.00 | $8450.00 | $7480.00 | $7550.00 | 2.96M |
| 2/6/2026 | $6400.00 | $7900.00 | $6370.00 | $7860.00 | 4.56M |
| 2/5/2026 | $7330.00 | $7330.00 | $6920.00 | $7050.00 | 1.99M |
| 2/4/2026 | $6720.00 | $7320.00 | $6620.00 | $7250.00 | 2.40M |
| 2/3/2026 | $6320.00 | $6650.00 | $6200.00 | $6560.00 | 1.80M |
| 2/2/2026 | $6020.00 | $6390.00 | $5930.00 | $6120.00 | 1.94M |
| 1/30/2026 | $5800.00 | $6020.00 | $5680.00 | $5930.00 | 760,800 |
| 1/29/2026 | $5910.00 | $5930.00 | $5750.00 | $5820.00 | 702,700 |
| 1/28/2026 | $6100.00 | $6110.00 | $5870.00 | $5950.00 | 968,800 |
| 1/27/2026 | $6170.00 | $6220.00 | $5960.00 | $6190.00 | 994,600 |
| 1/26/2026 | $6100.00 | $6560.00 | $6090.00 | $6190.00 | 1.67M |
| 1/23/2026 | $6130.00 | $6420.00 | $6000.00 | $6160.00 | 1.44M |
| 1/22/2026 | $6210.00 | $6220.00 | $5860.00 | $6120.00 | 1.58M |
| 1/21/2026 | $5740.00 | $6440.00 | $5660.00 | $6130.00 | 2.73M |
| 1/20/2026 | $5880.00 | $6400.00 | $5760.00 | $5840.00 | 2.66M |
| 1/19/2026 | $5230.00 | $5610.00 | $5190.00 | $5480.00 | 1.02M |
| 1/16/2026 | $5600.00 | $5700.00 | $5120.00 | $5310.00 | 1.52M |
| 1/15/2026 | $5100.00 | $5620.00 | $5030.00 | $5540.00 | 1.87M |
| 1/14/2026 | $4885.00 | $5260.00 | $4790.00 | $5200.00 | 2.10M |
| 1/13/2026 | $4730.00 | $4925.00 | $4650.00 | $4825.00 | 1.68M |
| 1/9/2026 | $4695.00 | $4695.00 | $4420.00 | $4520.00 | 961,800 |
| 1/8/2026 | $4600.00 | $4700.00 | $4480.00 | $4645.00 | 928,200 |
| 1/7/2026 | $4585.00 | $4860.00 | $4540.00 | $4625.00 | 1.43M |
| 1/6/2026 | $4565.00 | $4645.00 | $4460.00 | $4585.00 | 1.25M |
| 1/5/2026 | $4950.00 | $4965.00 | $4650.00 | $4655.00 | 1.78M |
| 12/30/2025 | $5260.00 | $5260.00 | $4565.00 | $4690.00 | 3.95M |
| 12/29/2025 | $4425.00 | $4985.00 | $4370.00 | $4985.00 | 2.13M |
| 12/26/2025 | $4170.00 | $4340.00 | $4170.00 | $4305.00 | 1.66M |
| 12/25/2025 | $4280.00 | $4300.00 | $4055.00 | $4125.00 | 1.29M |
| 12/24/2025 | $4330.00 | $4470.00 | $4180.00 | $4235.00 | 2.57M |
| 12/23/2025 | $4095.00 | $4345.00 | $4070.00 | $4270.00 | 2.58M |
| 12/22/2025 | $3980.00 | $4095.00 | $3900.00 | $4080.00 | 1.77M |
| 12/19/2025 | $3820.00 | $3970.00 | $3790.00 | $3935.00 | 2.25M |
| 12/18/2025 | $3745.00 | $3795.00 | $3695.00 | $3770.00 | 936,000 |
| 12/17/2025 | $3680.00 | $3835.00 | $3595.00 | $3790.00 | 1.97M |
| 12/16/2025 | $3790.00 | $3820.00 | $3635.00 | $3640.00 | 1.47M |
| 12/15/2025 | $3535.00 | $3675.00 | $3505.00 | $3660.00 | 805,000 |
| 12/12/2025 | $3615.00 | $3625.00 | $3535.00 | $3580.00 | 492,000 |
| 12/11/2025 | $3700.00 | $3700.00 | $3540.00 | $3555.00 | 690,000 |
| 12/10/2025 | $3605.00 | $3705.00 | $3575.00 | $3655.00 | 1.04M |
| 12/9/2025 | $3520.00 | $3620.00 | $3520.00 | $3565.00 | 550,000 |
| 12/8/2025 | $3560.00 | $3590.00 | $3475.00 | $3510.00 | 535,000 |
| 12/5/2025 | $3565.00 | $3585.00 | $3520.00 | $3545.00 | 380,000 |
| 12/4/2025 | $3520.00 | $3610.00 | $3505.00 | $3590.00 | 542,000 |
| 12/3/2025 | $3600.00 | $3615.00 | $3505.00 | $3505.00 | 682,000 |