4118.T4118.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5224.00 | $5285.00 | $5077.00 | $5114.00 | 257,000 |
| 3/2/2026 | $5192.00 | $5270.00 | $5142.00 | $5270.00 | 229,400 |
| 2/27/2026 | $5165.00 | $5286.00 | $5153.00 | $5279.00 | 198,200 |
| 2/26/2026 | $5169.00 | $5220.00 | $5153.00 | $5165.00 | 161,600 |
| 2/25/2026 | $5195.00 | $5195.00 | $5107.00 | $5140.00 | 214,400 |
| 2/24/2026 | $5126.00 | $5209.00 | $5068.00 | $5172.00 | 196,200 |
| 2/20/2026 | $5108.00 | $5126.00 | $5050.00 | $5102.00 | 173,700 |
| 2/19/2026 | $5112.00 | $5185.00 | $5110.00 | $5141.00 | 333,300 |
| 2/18/2026 | $5000.00 | $5094.00 | $4994.00 | $5083.00 | 291,600 |
| 2/17/2026 | $4986.00 | $5017.00 | $4947.00 | $4986.00 | 274,700 |
| 2/16/2026 | $4984.00 | $4992.00 | $4927.00 | $4986.00 | 271,100 |
| 2/13/2026 | $5000.00 | $5005.00 | $4925.00 | $4958.00 | 273,600 |
| 2/12/2026 | $4899.00 | $5041.00 | $4856.00 | $5041.00 | 625,700 |
| 2/10/2026 | $5036.00 | $5080.00 | $5015.00 | $5053.00 | 280,900 |
| 2/9/2026 | $5036.00 | $5039.00 | $4972.00 | $4976.00 | 268,200 |
| 2/6/2026 | $4908.00 | $5000.00 | $4885.00 | $4957.00 | 351,800 |
| 2/5/2026 | $4971.00 | $4971.00 | $4887.00 | $4904.00 | 351,200 |
| 2/4/2026 | $4785.00 | $4938.00 | $4768.00 | $4903.00 | 299,300 |
| 2/3/2026 | $4730.00 | $4774.00 | $4700.00 | $4768.00 | 208,600 |
| 2/2/2026 | $4703.00 | $4755.00 | $4652.00 | $4677.00 | 203,700 |
| 1/30/2026 | $4657.00 | $4701.00 | $4623.00 | $4681.00 | 239,300 |
| 1/29/2026 | $4610.00 | $4646.00 | $4571.00 | $4628.00 | 151,700 |
| 1/28/2026 | $4641.00 | $4641.00 | $4589.00 | $4610.00 | 188,800 |
| 1/27/2026 | $4641.00 | $4693.00 | $4613.00 | $4686.00 | 122,400 |
| 1/26/2026 | $4652.00 | $4694.00 | $4555.00 | $4669.00 | 233,400 |
| 1/23/2026 | $4717.00 | $4733.00 | $4686.00 | $4722.00 | 125,900 |
| 1/22/2026 | $4670.00 | $4710.00 | $4655.00 | $4693.00 | 133,300 |
| 1/21/2026 | $4587.00 | $4622.00 | $4551.00 | $4622.00 | 138,800 |
| 1/20/2026 | $4673.00 | $4675.00 | $4626.00 | $4650.00 | 132,700 |
| 1/19/2026 | $4684.00 | $4715.00 | $4621.00 | $4701.00 | 161,400 |
| 1/16/2026 | $4626.00 | $4688.00 | $4609.00 | $4688.00 | 176,100 |
| 1/15/2026 | $4594.00 | $4652.00 | $4584.00 | $4640.00 | 143,800 |
| 1/14/2026 | $4570.00 | $4643.00 | $4565.00 | $4634.00 | 168,500 |
| 1/13/2026 | $4575.00 | $4589.00 | $4513.00 | $4560.00 | 197,800 |
| 1/9/2026 | $4528.00 | $4565.00 | $4510.00 | $4516.00 | 167,300 |
| 1/8/2026 | $4517.00 | $4540.00 | $4468.00 | $4485.00 | 253,700 |
| 1/7/2026 | $4508.00 | $4576.00 | $4489.00 | $4547.00 | 216,000 |
| 1/6/2026 | $4454.00 | $4522.00 | $4454.00 | $4522.00 | 221,600 |
| 1/5/2026 | $4428.00 | $4457.00 | $4410.00 | $4438.00 | 174,600 |
| 12/30/2025 | $4430.00 | $4439.00 | $4395.00 | $4395.00 | 140,100 |
| 12/29/2025 | $4400.00 | $4442.00 | $4400.00 | $4430.00 | 159,700 |
| 12/26/2025 | $4408.00 | $4420.00 | $4377.00 | $4392.00 | 110,100 |
| 12/25/2025 | $4440.00 | $4449.00 | $4398.00 | $4401.00 | 96,400 |
| 12/24/2025 | $4390.00 | $4426.00 | $4380.00 | $4412.00 | 180,100 |
| 12/23/2025 | $4375.00 | $4412.00 | $4365.00 | $4401.00 | 295,200 |
| 12/22/2025 | $4373.00 | $4424.00 | $4360.00 | $4407.00 | 163,900 |
| 12/19/2025 | $4324.00 | $4368.00 | $4319.00 | $4360.00 | 195,800 |
| 12/18/2025 | $4290.00 | $4324.00 | $4254.00 | $4306.00 | 141,600 |
| 12/17/2025 | $4300.00 | $4309.00 | $4270.00 | $4281.00 | 154,200 |
| 12/16/2025 | $4355.00 | $4365.00 | $4305.00 | $4306.00 | 169,400 |
| 12/15/2025 | $4373.00 | $4375.00 | $4338.00 | $4347.00 | 159,700 |
| 12/12/2025 | $4370.00 | $4383.00 | $4341.00 | $4383.00 | 137,900 |
| 12/11/2025 | $4380.00 | $4387.00 | $4306.00 | $4306.00 | 153,100 |
| 12/10/2025 | $4339.00 | $4403.00 | $4310.00 | $4346.00 | 342,100 |
| 12/9/2025 | $4283.00 | $4294.00 | $4260.00 | $4292.00 | 185,700 |
| 12/8/2025 | $4220.00 | $4273.00 | $4208.00 | $4273.00 | 181,400 |
| 12/5/2025 | $4251.00 | $4265.00 | $4200.00 | $4207.00 | 183,500 |
| 12/4/2025 | $4237.00 | $4297.00 | $4224.00 | $4297.00 | 174,000 |
| 12/3/2025 | $4293.00 | $4295.00 | $4222.00 | $4233.00 | 218,100 |