4114.T4114.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2512.50 | $2548.00 | $2480.50 | $2486.00 | 866,200 |
| 3/2/2026 | $2500.00 | $2524.00 | $2455.00 | $2524.00 | 773,700 |
| 2/27/2026 | $2478.00 | $2544.50 | $2468.00 | $2544.50 | 702,600 |
| 2/26/2026 | $2496.50 | $2516.50 | $2478.00 | $2488.00 | 531,400 |
| 2/25/2026 | $2496.00 | $2502.00 | $2460.00 | $2492.00 | 676,900 |
| 2/24/2026 | $2434.50 | $2496.50 | $2428.00 | $2482.00 | 967,000 |
| 2/20/2026 | $2448.00 | $2453.00 | $2418.00 | $2451.50 | 480,500 |
| 2/19/2026 | $2450.00 | $2463.00 | $2442.00 | $2461.00 | 489,200 |
| 2/18/2026 | $2422.50 | $2446.00 | $2415.00 | $2441.00 | 500,000 |
| 2/17/2026 | $2415.50 | $2437.50 | $2402.50 | $2416.50 | 438,800 |
| 2/16/2026 | $2422.00 | $2437.00 | $2408.00 | $2416.00 | 604,200 |
| 2/13/2026 | $2450.00 | $2452.00 | $2405.50 | $2422.00 | 641,000 |
| 2/12/2026 | $2437.00 | $2470.00 | $2435.50 | $2454.50 | 669,600 |
| 2/10/2026 | $2417.00 | $2439.50 | $2409.50 | $2438.50 | 709,800 |
| 2/9/2026 | $2450.00 | $2450.00 | $2408.50 | $2417.00 | 890,100 |
| 2/6/2026 | $2367.00 | $2454.50 | $2358.00 | $2424.50 | 1.26M |
| 2/5/2026 | $2331.00 | $2409.50 | $2305.00 | $2330.00 | 1.60M |
| 2/4/2026 | $2250.00 | $2302.50 | $2249.00 | $2283.50 | 721,300 |
| 2/3/2026 | $2224.50 | $2248.50 | $2219.50 | $2240.00 | 539,500 |
| 2/2/2026 | $2236.00 | $2254.00 | $2201.00 | $2201.00 | 567,300 |
| 1/30/2026 | $2219.00 | $2233.50 | $2206.00 | $2225.00 | 556,500 |
| 1/29/2026 | $2201.50 | $2216.50 | $2185.00 | $2203.50 | 551,000 |
| 1/28/2026 | $2226.00 | $2226.00 | $2190.00 | $2200.00 | 642,600 |
| 1/27/2026 | $2214.50 | $2243.50 | $2202.50 | $2243.00 | 513,600 |
| 1/26/2026 | $2228.50 | $2246.00 | $2222.00 | $2229.50 | 578,200 |
| 1/23/2026 | $2246.00 | $2263.50 | $2228.00 | $2258.00 | 546,000 |
| 1/22/2026 | $2224.50 | $2237.50 | $2207.50 | $2227.00 | 652,000 |
| 1/21/2026 | $2162.00 | $2196.50 | $2152.50 | $2193.00 | 631,300 |
| 1/20/2026 | $2220.00 | $2225.00 | $2194.00 | $2195.50 | 750,400 |
| 1/19/2026 | $2241.00 | $2241.00 | $2166.50 | $2233.50 | 1.57M |
| 1/16/2026 | $2200.00 | $2230.50 | $2193.50 | $2227.50 | 656,000 |
| 1/15/2026 | $2170.00 | $2204.00 | $2166.00 | $2193.50 | 806,500 |
| 1/14/2026 | $2138.00 | $2176.00 | $2137.50 | $2170.00 | 826,000 |
| 1/13/2026 | $2137.00 | $2142.50 | $2111.00 | $2134.00 | 826,200 |
| 1/9/2026 | $2095.00 | $2114.00 | $2092.00 | $2104.00 | 764,400 |
| 1/8/2026 | $2077.00 | $2090.00 | $2065.50 | $2077.00 | 779,700 |
| 1/7/2026 | $2062.00 | $2095.00 | $2047.50 | $2089.00 | 844,600 |
| 1/6/2026 | $2032.50 | $2065.00 | $2032.50 | $2060.50 | 775,000 |
| 1/5/2026 | $2015.00 | $2036.00 | $2008.50 | $2026.50 | 749,300 |
| 12/30/2025 | $1998.50 | $2017.00 | $1992.50 | $2005.50 | 612,400 |
| 12/29/2025 | $1981.00 | $2004.00 | $1975.00 | $1998.00 | 1.04M |
| 12/26/2025 | $1980.00 | $1982.00 | $1969.00 | $1973.50 | 378,300 |
| 12/25/2025 | $1987.00 | $1987.00 | $1965.00 | $1969.50 | 571,800 |
| 12/24/2025 | $1970.00 | $1985.00 | $1964.00 | $1970.50 | 572,800 |
| 12/23/2025 | $1939.00 | $1970.00 | $1934.00 | $1969.50 | 814,000 |
| 12/22/2025 | $1920.00 | $1939.50 | $1915.00 | $1939.50 | 682,100 |
| 12/19/2025 | $1910.50 | $1921.00 | $1905.50 | $1913.00 | 728,300 |
| 12/18/2025 | $1906.00 | $1910.00 | $1892.50 | $1901.00 | 595,500 |
| 12/17/2025 | $1900.00 | $1903.00 | $1885.50 | $1896.50 | 499,200 |
| 12/16/2025 | $1910.00 | $1914.50 | $1900.00 | $1906.00 | 679,500 |
| 12/15/2025 | $1900.00 | $1919.50 | $1897.00 | $1918.50 | 578,800 |
| 12/12/2025 | $1895.00 | $1902.00 | $1884.50 | $1897.50 | 623,600 |
| 12/11/2025 | $1901.50 | $1908.00 | $1876.50 | $1876.50 | 609,700 |
| 12/10/2025 | $1893.00 | $1900.00 | $1889.00 | $1894.50 | 658,300 |
| 12/9/2025 | $1881.00 | $1887.00 | $1874.00 | $1886.00 | 590,200 |
| 12/8/2025 | $1870.00 | $1887.00 | $1868.50 | $1887.00 | 655,400 |
| 12/5/2025 | $1873.50 | $1873.50 | $1852.50 | $1860.50 | 569,800 |
| 12/4/2025 | $1853.50 | $1876.00 | $1851.00 | $1874.50 | 608,300 |
| 12/3/2025 | $1850.00 | $1861.00 | $1845.00 | $1853.50 | 628,500 |