4109.T4109.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5540.00 | $5660.00 | $5450.00 | $5450.00 | 56,600 |
| 3/2/2026 | $5470.00 | $5680.00 | $5420.00 | $5600.00 | 50,200 |
| 2/27/2026 | $5500.00 | $5610.00 | $5470.00 | $5610.00 | 35,600 |
| 2/26/2026 | $5660.00 | $5690.00 | $5520.00 | $5600.00 | 41,800 |
| 2/25/2026 | $5650.00 | $5650.00 | $5460.00 | $5590.00 | 56,800 |
| 2/24/2026 | $5290.00 | $5500.00 | $5260.00 | $5480.00 | 53,600 |
| 2/20/2026 | $5270.00 | $5300.00 | $5220.00 | $5290.00 | 23,400 |
| 2/19/2026 | $5290.00 | $5400.00 | $5230.00 | $5340.00 | 60,600 |
| 2/18/2026 | $5400.00 | $5400.00 | $5250.00 | $5280.00 | 40,400 |
| 2/17/2026 | $5330.00 | $5480.00 | $5290.00 | $5370.00 | 49,500 |
| 2/16/2026 | $5190.00 | $5370.00 | $5170.00 | $5330.00 | 56,600 |
| 2/13/2026 | $5300.00 | $5360.00 | $5100.00 | $5160.00 | 91,700 |
| 2/12/2026 | $5650.00 | $5940.00 | $5280.00 | $5470.00 | 146,000 |
| 2/10/2026 | $5690.00 | $5790.00 | $5620.00 | $5660.00 | 43,200 |
| 2/9/2026 | $5610.00 | $5690.00 | $5530.00 | $5680.00 | 51,700 |
| 2/6/2026 | $5500.00 | $5550.00 | $5400.00 | $5490.00 | 37,900 |
| 2/5/2026 | $5640.00 | $5640.00 | $5500.00 | $5510.00 | 43,300 |
| 2/4/2026 | $5510.00 | $5620.00 | $5500.00 | $5550.00 | 66,600 |
| 2/3/2026 | $5430.00 | $5520.00 | $5380.00 | $5510.00 | 42,300 |
| 2/2/2026 | $5400.00 | $5590.00 | $5320.00 | $5330.00 | 100,100 |
| 1/30/2026 | $5180.00 | $5350.00 | $5140.00 | $5300.00 | 58,700 |
| 1/29/2026 | $5190.00 | $5190.00 | $5060.00 | $5130.00 | 35,400 |
| 1/28/2026 | $5210.00 | $5210.00 | $5090.00 | $5100.00 | 37,000 |
| 1/27/2026 | $5070.00 | $5260.00 | $5060.00 | $5250.00 | 54,700 |
| 1/26/2026 | $5100.00 | $5180.00 | $5070.00 | $5090.00 | 33,300 |
| 1/23/2026 | $5200.00 | $5290.00 | $5130.00 | $5160.00 | 50,800 |
| 1/22/2026 | $5100.00 | $5260.00 | $5050.00 | $5190.00 | 61,500 |
| 1/21/2026 | $4880.00 | $5040.00 | $4875.00 | $5020.00 | 57,800 |
| 1/20/2026 | $4945.00 | $4970.00 | $4865.00 | $4915.00 | 58,400 |
| 1/19/2026 | $4850.00 | $4990.00 | $4770.00 | $4950.00 | 73,000 |
| 1/16/2026 | $4720.00 | $4825.00 | $4720.00 | $4820.00 | 42,900 |
| 1/15/2026 | $4620.00 | $4760.00 | $4620.00 | $4720.00 | 38,700 |
| 1/14/2026 | $4590.00 | $4695.00 | $4590.00 | $4665.00 | 47,500 |
| 1/13/2026 | $4640.00 | $4665.00 | $4590.00 | $4590.00 | 41,200 |
| 1/9/2026 | $4625.00 | $4665.00 | $4580.00 | $4580.00 | 36,400 |
| 1/8/2026 | $4650.00 | $4690.00 | $4575.00 | $4575.00 | 56,700 |
| 1/7/2026 | $4460.00 | $4690.00 | $4460.00 | $4690.00 | 80,600 |
| 1/6/2026 | $4420.00 | $4510.00 | $4415.00 | $4495.00 | 44,400 |
| 1/5/2026 | $4380.00 | $4425.00 | $4380.00 | $4410.00 | 31,000 |
| 12/30/2025 | $4450.00 | $4450.00 | $4375.00 | $4390.00 | 51,000 |
| 12/29/2025 | $4360.00 | $4450.00 | $4360.00 | $4450.00 | 54,800 |
| 12/26/2025 | $4270.00 | $4290.00 | $4225.00 | $4275.00 | 42,900 |
| 12/25/2025 | $4240.00 | $4265.00 | $4195.00 | $4250.00 | 33,700 |
| 12/24/2025 | $4265.00 | $4265.00 | $4205.00 | $4215.00 | 17,100 |
| 12/23/2025 | $4245.00 | $4265.00 | $4230.00 | $4240.00 | 14,300 |
| 12/22/2025 | $4220.00 | $4260.00 | $4215.00 | $4245.00 | 22,400 |
| 12/19/2025 | $4175.00 | $4220.00 | $4175.00 | $4220.00 | 17,800 |
| 12/18/2025 | $4135.00 | $4170.00 | $4105.00 | $4150.00 | 13,100 |
| 12/17/2025 | $4165.00 | $4195.00 | $4130.00 | $4150.00 | 13,900 |
| 12/16/2025 | $4200.00 | $4200.00 | $4155.00 | $4165.00 | 17,600 |
| 12/15/2025 | $4160.00 | $4205.00 | $4125.00 | $4200.00 | 21,700 |
| 12/12/2025 | $4185.00 | $4205.00 | $4150.00 | $4170.00 | 26,100 |
| 12/11/2025 | $4200.00 | $4220.00 | $4115.00 | $4115.00 | 25,800 |
| 12/10/2025 | $4190.00 | $4210.00 | $4155.00 | $4165.00 | 21,100 |
| 12/9/2025 | $4120.00 | $4190.00 | $4115.00 | $4170.00 | 31,400 |
| 12/8/2025 | $4100.00 | $4180.00 | $4090.00 | $4160.00 | 24,000 |
| 12/5/2025 | $4110.00 | $4160.00 | $4085.00 | $4090.00 | 18,500 |
| 12/4/2025 | $4085.00 | $4120.00 | $4085.00 | $4095.00 | 13,900 |
| 12/3/2025 | $4100.00 | $4125.00 | $4070.00 | $4080.00 | 15,400 |