4182.T4182.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5446.00 | $5446.00 | $4865.00 | $4985.00 | 7.74M |
| 3/2/2026 | $4307.00 | $4746.00 | $4287.00 | $4746.00 | 2.59M |
| 2/27/2026 | $4304.00 | $4423.00 | $4285.00 | $4364.00 | 1.37M |
| 2/26/2026 | $4457.00 | $4477.00 | $4315.00 | $4341.00 | 1.32M |
| 2/25/2026 | $4524.00 | $4546.00 | $4385.00 | $4402.00 | 1.44M |
| 2/24/2026 | $4450.00 | $4591.00 | $4304.00 | $4519.00 | 1.72M |
| 2/20/2026 | $4401.00 | $4438.00 | $4330.00 | $4405.00 | 920,300 |
| 2/19/2026 | $4406.00 | $4470.00 | $4378.00 | $4420.00 | 976,500 |
| 2/18/2026 | $4250.00 | $4425.00 | $4230.00 | $4397.00 | 2.02M |
| 2/17/2026 | $4207.00 | $4281.00 | $4130.00 | $4180.00 | 1.57M |
| 2/16/2026 | $4458.00 | $4510.00 | $4169.00 | $4177.00 | 3.09M |
| 2/13/2026 | $4124.00 | $4516.00 | $4124.00 | $4475.00 | 5.93M |
| 2/12/2026 | $4099.00 | $4124.00 | $3915.00 | $4124.00 | 5.31M |
| 2/10/2026 | $3370.00 | $3424.00 | $3367.00 | $3424.00 | 1.46M |
| 2/9/2026 | $3368.00 | $3388.00 | $3310.00 | $3356.00 | 1.38M |
| 2/6/2026 | $3190.00 | $3289.00 | $3180.00 | $3268.00 | 1.03M |
| 2/5/2026 | $3299.00 | $3303.00 | $3198.00 | $3224.00 | 885,000 |
| 2/4/2026 | $3178.00 | $3270.00 | $3164.00 | $3242.00 | 1.02M |
| 2/3/2026 | $3104.00 | $3198.00 | $3099.00 | $3185.00 | 993,500 |
| 2/2/2026 | $3082.00 | $3116.00 | $3038.00 | $3056.00 | 1.07M |
| 1/30/2026 | $3048.00 | $3073.00 | $3017.00 | $3063.00 | 1.24M |
| 1/29/2026 | $3051.00 | $3097.00 | $3025.00 | $3079.00 | 872,900 |
| 1/28/2026 | $3070.00 | $3080.00 | $3019.00 | $3039.00 | 1.24M |
| 1/27/2026 | $3060.00 | $3122.00 | $3052.00 | $3100.00 | 1.17M |
| 1/26/2026 | $3095.00 | $3144.00 | $3052.00 | $3052.00 | 1.15M |
| 1/23/2026 | $3160.00 | $3179.00 | $3134.00 | $3135.00 | 1.29M |
| 1/22/2026 | $3127.00 | $3171.00 | $3115.00 | $3153.00 | 1.24M |
| 1/21/2026 | $3030.00 | $3135.00 | $3030.00 | $3105.00 | 1.27M |
| 1/20/2026 | $3259.00 | $3280.00 | $3137.00 | $3148.00 | 2.26M |
| 1/19/2026 | $3103.00 | $3330.00 | $3101.00 | $3329.00 | 2.50M |
| 1/16/2026 | $3055.00 | $3157.00 | $3050.00 | $3144.00 | 1.26M |
| 1/15/2026 | $3014.00 | $3053.00 | $3009.00 | $3045.00 | 657,400 |
| 1/14/2026 | $2987.50 | $3055.00 | $2981.00 | $3037.00 | 1.34M |
| 1/13/2026 | $2986.00 | $2986.50 | $2936.50 | $2957.00 | 782,200 |
| 1/9/2026 | $2893.00 | $2924.00 | $2889.50 | $2918.00 | 806,500 |
| 1/8/2026 | $2905.00 | $2919.50 | $2869.00 | $2875.00 | 1.06M |
| 1/7/2026 | $2902.50 | $2956.50 | $2895.00 | $2929.00 | 1.15M |
| 1/6/2026 | $2887.50 | $2936.00 | $2860.00 | $2921.50 | 1.29M |
| 1/5/2026 | $2852.00 | $2892.00 | $2830.50 | $2860.00 | 973,100 |
| 12/30/2025 | $2841.00 | $2878.50 | $2839.50 | $2839.50 | 475,000 |
| 12/29/2025 | $2900.00 | $2908.00 | $2849.50 | $2858.00 | 561,400 |
| 12/26/2025 | $2873.00 | $2880.00 | $2851.50 | $2872.00 | 428,700 |
| 12/25/2025 | $2903.50 | $2903.50 | $2851.00 | $2864.00 | 422,500 |
| 12/24/2025 | $2866.00 | $2883.00 | $2858.00 | $2858.00 | 754,600 |
| 12/23/2025 | $2849.50 | $2888.50 | $2844.50 | $2867.50 | 497,100 |
| 12/22/2025 | $2878.00 | $2878.50 | $2837.50 | $2859.00 | 678,300 |
| 12/19/2025 | $2816.50 | $2844.50 | $2797.00 | $2828.00 | 1.06M |
| 12/18/2025 | $2808.50 | $2814.00 | $2768.00 | $2772.50 | 1.10M |
| 12/17/2025 | $2850.00 | $2853.00 | $2783.50 | $2808.00 | 753,000 |
| 12/16/2025 | $2891.50 | $2892.50 | $2844.50 | $2853.50 | 803,300 |
| 12/15/2025 | $2880.00 | $2906.50 | $2850.00 | $2899.50 | 919,200 |
| 12/12/2025 | $2839.00 | $2914.50 | $2818.00 | $2906.50 | 1.72M |
| 12/11/2025 | $2849.00 | $2862.00 | $2796.50 | $2809.50 | 1.28M |
| 12/10/2025 | $2745.00 | $2830.50 | $2742.00 | $2799.00 | 1.25M |
| 12/9/2025 | $2734.50 | $2744.50 | $2719.00 | $2731.50 | 633,400 |
| 12/8/2025 | $2750.50 | $2750.50 | $2692.00 | $2737.00 | 645,800 |
| 12/5/2025 | $2730.50 | $2751.50 | $2712.00 | $2712.50 | 864,100 |
| 12/4/2025 | $2679.50 | $2770.00 | $2677.00 | $2770.00 | 1.26M |
| 12/3/2025 | $2681.00 | $2726.50 | $2681.00 | $2698.50 | 1.24M |