4189.T4189.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $2910.00 | $2952.00 | $2824.00 | $2883.00 | 494,500 |
| 3/3/2026 | $3055.00 | $3095.00 | $2988.00 | $2993.00 | 204,200 |
| 3/2/2026 | $3060.00 | $3120.00 | $3040.00 | $3100.00 | 174,300 |
| 2/27/2026 | $3015.00 | $3125.00 | $3005.00 | $3115.00 | 273,400 |
| 2/26/2026 | $3055.00 | $3110.00 | $3040.00 | $3045.00 | 222,400 |
| 2/25/2026 | $3045.00 | $3050.00 | $2999.00 | $3025.00 | 156,100 |
| 2/24/2026 | $3000.00 | $3060.00 | $2974.00 | $3035.00 | 251,800 |
| 2/20/2026 | $3010.00 | $3010.00 | $2981.00 | $2987.00 | 123,200 |
| 2/19/2026 | $3010.00 | $3065.00 | $2999.00 | $3050.00 | 244,900 |
| 2/18/2026 | $2992.00 | $3050.00 | $2988.00 | $3035.00 | 231,500 |
| 2/17/2026 | $2981.00 | $3005.00 | $2913.00 | $2945.00 | 292,800 |
| 2/16/2026 | $3000.00 | $3025.00 | $2974.00 | $3010.00 | 242,500 |
| 2/13/2026 | $3015.00 | $3025.00 | $2971.00 | $2989.00 | 212,200 |
| 2/12/2026 | $2981.00 | $3030.00 | $2972.00 | $3030.00 | 375,500 |
| 2/10/2026 | $2940.00 | $3015.00 | $2940.00 | $3000.00 | 586,600 |
| 2/9/2026 | $2794.00 | $2808.00 | $2728.00 | $2778.00 | 582,900 |
| 2/6/2026 | $2650.00 | $2745.00 | $2577.00 | $2745.00 | 658,200 |
| 2/5/2026 | $2670.00 | $2701.00 | $2647.00 | $2647.00 | 453,300 |
| 2/4/2026 | $2603.00 | $2623.00 | $2572.00 | $2609.00 | 369,100 |
| 2/3/2026 | $2544.00 | $2583.00 | $2535.00 | $2573.00 | 418,600 |
| 2/2/2026 | $2492.00 | $2607.00 | $2492.00 | $2508.00 | 766,300 |
| 1/30/2026 | $2541.00 | $2547.00 | $2510.00 | $2542.00 | 229,300 |
| 1/29/2026 | $2539.00 | $2543.00 | $2516.00 | $2536.00 | 238,800 |
| 1/28/2026 | $2555.00 | $2566.00 | $2537.00 | $2552.00 | 184,200 |
| 1/27/2026 | $2550.00 | $2585.00 | $2542.00 | $2575.00 | 219,200 |
| 1/26/2026 | $2580.00 | $2608.00 | $2559.00 | $2570.00 | 232,700 |
| 1/23/2026 | $2588.00 | $2617.00 | $2578.00 | $2615.00 | 272,900 |
| 1/22/2026 | $2575.00 | $2603.00 | $2568.00 | $2588.00 | 312,700 |
| 1/21/2026 | $2510.00 | $2561.00 | $2509.00 | $2557.00 | 252,900 |
| 1/20/2026 | $2563.00 | $2571.00 | $2550.00 | $2560.00 | 246,800 |
| 1/19/2026 | $2540.00 | $2568.00 | $2513.00 | $2563.00 | 223,600 |
| 1/16/2026 | $2530.00 | $2560.00 | $2526.00 | $2550.00 | 247,500 |
| 1/15/2026 | $2495.00 | $2547.00 | $2495.00 | $2547.00 | 288,600 |
| 1/14/2026 | $2474.00 | $2505.00 | $2474.00 | $2496.00 | 395,900 |
| 1/13/2026 | $2500.00 | $2504.00 | $2470.00 | $2476.00 | 266,300 |
| 1/9/2026 | $2485.00 | $2498.00 | $2444.00 | $2447.00 | 349,000 |
| 1/8/2026 | $2472.00 | $2475.00 | $2448.00 | $2449.00 | 250,500 |
| 1/7/2026 | $2485.00 | $2498.00 | $2473.00 | $2486.00 | 164,100 |
| 1/6/2026 | $2475.00 | $2487.00 | $2466.00 | $2483.00 | 258,300 |
| 1/5/2026 | $2483.00 | $2489.00 | $2448.00 | $2478.00 | 244,000 |
| 12/30/2025 | $2500.00 | $2509.00 | $2477.00 | $2477.00 | 148,000 |
| 12/29/2025 | $2475.00 | $2508.00 | $2471.00 | $2503.00 | 253,500 |
| 12/26/2025 | $2529.00 | $2540.00 | $2516.00 | $2525.00 | 282,100 |
| 12/25/2025 | $2530.00 | $2530.00 | $2509.00 | $2511.00 | 179,200 |
| 12/24/2025 | $2530.00 | $2538.00 | $2502.00 | $2512.00 | 214,800 |
| 12/23/2025 | $2502.00 | $2525.00 | $2501.00 | $2523.00 | 200,000 |
| 12/22/2025 | $2532.00 | $2534.00 | $2493.00 | $2506.00 | 178,400 |
| 12/19/2025 | $2472.00 | $2508.00 | $2470.00 | $2498.00 | 282,900 |
| 12/18/2025 | $2480.00 | $2493.00 | $2465.00 | $2471.00 | 236,200 |
| 12/17/2025 | $2495.00 | $2520.00 | $2482.00 | $2506.00 | 167,600 |
| 12/16/2025 | $2529.00 | $2529.00 | $2488.00 | $2488.00 | 269,500 |
| 12/15/2025 | $2488.00 | $2540.00 | $2481.00 | $2529.00 | 280,100 |
| 12/12/2025 | $2475.00 | $2484.00 | $2462.00 | $2484.00 | 155,000 |
| 12/11/2025 | $2506.00 | $2507.00 | $2437.00 | $2438.00 | 403,000 |
| 12/10/2025 | $2500.00 | $2513.00 | $2485.00 | $2503.00 | 240,100 |
| 12/9/2025 | $2476.00 | $2499.00 | $2471.00 | $2490.00 | 241,300 |
| 12/8/2025 | $2442.00 | $2457.00 | $2428.00 | $2453.00 | 160,200 |
| 12/5/2025 | $2445.00 | $2445.00 | $2419.00 | $2425.00 | 177,600 |
| 12/4/2025 | $2431.00 | $2457.00 | $2425.00 | $2457.00 | 158,500 |