4183.T4183.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2306.50 | $2312.00 | $2224.50 | $2231.00 | 3.49M |
| 3/2/2026 | $2316.50 | $2342.50 | $2274.00 | $2336.00 | 2.56M |
| 2/27/2026 | $2321.00 | $2380.50 | $2304.50 | $2380.00 | 2.40M |
| 2/26/2026 | $2275.00 | $2329.50 | $2264.00 | $2321.50 | 3.03M |
| 2/25/2026 | $2340.00 | $2374.50 | $2273.00 | $2274.50 | 2.99M |
| 2/24/2026 | $2294.00 | $2331.50 | $2251.00 | $2326.00 | 2.84M |
| 2/20/2026 | $2338.00 | $2354.50 | $2277.50 | $2313.50 | 2.22M |
| 2/19/2026 | $2361.00 | $2377.50 | $2346.00 | $2356.50 | 2.23M |
| 2/18/2026 | $2352.50 | $2372.00 | $2339.50 | $2351.50 | 1.59M |
| 2/17/2026 | $2334.50 | $2379.00 | $2329.50 | $2360.00 | 1.96M |
| 2/16/2026 | $2380.00 | $2393.00 | $2321.00 | $2322.00 | 2.50M |
| 2/13/2026 | $2394.00 | $2400.00 | $2348.00 | $2366.00 | 2.04M |
| 2/12/2026 | $2399.00 | $2423.00 | $2384.00 | $2399.50 | 2.08M |
| 2/10/2026 | $2345.00 | $2399.50 | $2338.00 | $2399.50 | 2.16M |
| 2/9/2026 | $2429.50 | $2434.00 | $2352.00 | $2352.00 | 3.92M |
| 2/6/2026 | $2210.00 | $2350.50 | $2210.00 | $2344.00 | 4.00M |
| 2/5/2026 | $2477.50 | $2477.50 | $2196.50 | $2270.50 | 8.65M |
| 2/4/2026 | $2299.50 | $2412.00 | $2291.50 | $2383.50 | 3.64M |
| 2/3/2026 | $2254.00 | $2281.50 | $2243.00 | $2264.00 | 2.36M |
| 2/2/2026 | $2277.00 | $2319.50 | $2231.50 | $2234.00 | 1.98M |
| 1/30/2026 | $2234.00 | $2256.00 | $2218.00 | $2256.00 | 2.50M |
| 1/29/2026 | $2211.00 | $2247.00 | $2172.00 | $2241.00 | 1.61M |
| 1/28/2026 | $2244.00 | $2250.00 | $2221.00 | $2225.50 | 1.50M |
| 1/27/2026 | $2235.00 | $2273.00 | $2215.00 | $2251.00 | 2.19M |
| 1/26/2026 | $2200.00 | $2253.00 | $2199.50 | $2235.00 | 1.97M |
| 1/23/2026 | $2224.50 | $2247.00 | $2206.00 | $2244.50 | 1.46M |
| 1/22/2026 | $2180.50 | $2240.00 | $2180.00 | $2228.50 | 2.31M |
| 1/21/2026 | $2121.00 | $2164.50 | $2118.50 | $2164.50 | 1.29M |
| 1/20/2026 | $2165.00 | $2171.00 | $2142.00 | $2162.00 | 1.45M |
| 1/19/2026 | $2158.00 | $2178.50 | $2107.50 | $2170.00 | 1.72M |
| 1/16/2026 | $2115.50 | $2173.00 | $2111.00 | $2167.50 | 2.63M |
| 1/15/2026 | $2089.50 | $2117.50 | $2083.00 | $2104.00 | 1.57M |
| 1/14/2026 | $2055.00 | $2099.00 | $2054.00 | $2083.00 | 1.80M |
| 1/13/2026 | $2083.00 | $2083.50 | $2047.00 | $2053.50 | 1.61M |
| 1/9/2026 | $2067.00 | $2080.00 | $2028.00 | $2045.50 | 1.44M |
| 1/8/2026 | $2062.00 | $2072.00 | $2028.00 | $2028.00 | 1.45M |
| 1/7/2026 | $2070.00 | $2082.00 | $2058.00 | $2078.50 | 1.80M |
| 1/6/2026 | $2040.00 | $2095.00 | $2038.00 | $2064.50 | 2.29M |
| 1/5/2026 | $2041.00 | $2063.00 | $2011.00 | $2019.00 | 2.00M |
| 12/30/2025 | $2021.00 | $2024.50 | $1996.50 | $2002.00 | 1.46M |
| 12/29/2025 | $1978.00 | $2022.00 | $1973.00 | $2015.00 | 1.75M |
| 12/26/2025 | $1974.00 | $1988.50 | $1967.50 | $1975.50 | 1.39M |
| 12/25/2025 | $1990.00 | $1990.00 | $1959.50 | $1976.00 | 1.73M |
| 12/24/2025 | $1982.00 | $2008.50 | $1970.00 | $1977.00 | 2.69M |
| 12/23/2025 | $1955.00 | $1975.00 | $1946.00 | $1965.00 | 1.40M |
| 12/22/2025 | $1938.50 | $1966.50 | $1932.50 | $1955.50 | 1.07M |
| 12/19/2025 | $1914.00 | $1938.00 | $1912.50 | $1933.00 | 1.44M |
| 12/18/2025 | $1932.00 | $1934.00 | $1908.00 | $1917.00 | 1.03M |
| 12/17/2025 | $1925.00 | $1934.50 | $1897.50 | $1914.50 | 2.08M |
| 12/16/2025 | $1972.00 | $1974.00 | $1937.50 | $1937.50 | 1.15M |
| 12/15/2025 | $1983.50 | $1983.50 | $1954.00 | $1963.50 | 882,600 |
| 12/12/2025 | $1965.00 | $1987.00 | $1958.50 | $1971.00 | 1.78M |
| 12/11/2025 | $1990.00 | $1992.00 | $1939.00 | $1949.50 | 1.15M |
| 12/10/2025 | $1942.00 | $1980.00 | $1935.50 | $1961.00 | 1.63M |
| 12/9/2025 | $1924.00 | $1933.50 | $1911.50 | $1931.00 | 1.66M |
| 12/8/2025 | $1905.00 | $1924.00 | $1898.00 | $1919.50 | 1.13M |
| 12/5/2025 | $1933.00 | $1944.00 | $1895.00 | $1895.00 | 1.69M |
| 12/4/2025 | $1920.00 | $1959.00 | $1913.00 | $1957.50 | 1.33M |
| 12/3/2025 | $1945.00 | $1955.50 | $1918.00 | $1928.00 | 1.40M |