4202.T4202.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1584.00 | $1594.00 | $1513.50 | $1519.50 | 1.50M |
| 3/2/2026 | $1574.00 | $1606.00 | $1548.00 | $1606.00 | 1.27M |
| 2/27/2026 | $1616.50 | $1644.50 | $1611.50 | $1639.50 | 820,600 |
| 2/26/2026 | $1634.50 | $1647.50 | $1622.50 | $1626.50 | 886,700 |
| 2/25/2026 | $1658.00 | $1658.00 | $1620.00 | $1634.00 | 859,900 |
| 2/24/2026 | $1639.00 | $1652.50 | $1625.50 | $1645.00 | 813,600 |
| 2/20/2026 | $1631.00 | $1637.50 | $1609.00 | $1629.00 | 834,100 |
| 2/19/2026 | $1642.00 | $1658.00 | $1639.50 | $1653.50 | 611,600 |
| 2/18/2026 | $1625.00 | $1643.00 | $1625.00 | $1640.00 | 609,800 |
| 2/17/2026 | $1607.00 | $1624.50 | $1600.00 | $1619.50 | 610,500 |
| 2/16/2026 | $1605.00 | $1618.00 | $1599.00 | $1599.50 | 515,100 |
| 2/13/2026 | $1618.00 | $1623.00 | $1599.00 | $1603.50 | 742,200 |
| 2/12/2026 | $1600.00 | $1618.00 | $1595.50 | $1618.00 | 827,200 |
| 2/10/2026 | $1588.00 | $1600.00 | $1585.00 | $1600.00 | 746,300 |
| 2/9/2026 | $1600.00 | $1605.50 | $1572.50 | $1581.50 | 885,000 |
| 2/6/2026 | $1540.00 | $1579.50 | $1520.00 | $1567.50 | 1.18M |
| 2/5/2026 | $1540.00 | $1577.50 | $1475.00 | $1555.00 | 2.74M |
| 2/4/2026 | $1487.00 | $1535.00 | $1484.00 | $1528.00 | 1.27M |
| 2/3/2026 | $1463.50 | $1481.00 | $1455.00 | $1479.00 | 794,900 |
| 2/2/2026 | $1469.00 | $1478.50 | $1438.00 | $1446.00 | 909,400 |
| 1/30/2026 | $1451.00 | $1460.00 | $1441.50 | $1455.50 | 739,000 |
| 1/29/2026 | $1430.00 | $1449.00 | $1416.50 | $1443.50 | 753,200 |
| 1/28/2026 | $1443.50 | $1450.00 | $1430.50 | $1431.50 | 770,000 |
| 1/27/2026 | $1445.00 | $1469.50 | $1443.00 | $1464.50 | 815,000 |
| 1/26/2026 | $1456.00 | $1466.50 | $1450.50 | $1455.00 | 820,200 |
| 1/23/2026 | $1486.50 | $1493.00 | $1474.50 | $1482.50 | 634,400 |
| 1/22/2026 | $1470.00 | $1490.00 | $1466.50 | $1481.50 | 581,800 |
| 1/21/2026 | $1434.00 | $1458.00 | $1430.00 | $1458.00 | 711,800 |
| 1/20/2026 | $1475.00 | $1480.00 | $1459.50 | $1461.50 | 935,000 |
| 1/19/2026 | $1482.00 | $1492.00 | $1457.00 | $1492.00 | 830,800 |
| 1/16/2026 | $1476.00 | $1497.00 | $1474.00 | $1489.50 | 627,600 |
| 1/15/2026 | $1462.00 | $1485.00 | $1456.50 | $1483.00 | 972,200 |
| 1/14/2026 | $1458.00 | $1476.50 | $1456.00 | $1466.00 | 812,300 |
| 1/13/2026 | $1450.00 | $1452.00 | $1430.50 | $1449.50 | 942,200 |
| 1/9/2026 | $1425.00 | $1438.50 | $1420.00 | $1424.00 | 953,600 |
| 1/8/2026 | $1439.00 | $1444.00 | $1416.00 | $1416.50 | 1.35M |
| 1/7/2026 | $1440.00 | $1463.50 | $1428.50 | $1448.00 | 1.10M |
| 1/6/2026 | $1421.00 | $1456.50 | $1420.00 | $1443.50 | 1.08M |
| 1/5/2026 | $1407.50 | $1421.00 | $1400.50 | $1414.00 | 1.01M |
| 12/30/2025 | $1412.00 | $1422.00 | $1399.00 | $1399.00 | 555,000 |
| 12/29/2025 | $1408.00 | $1416.00 | $1402.00 | $1412.00 | 609,900 |
| 12/26/2025 | $1409.50 | $1411.50 | $1391.50 | $1398.50 | 448,200 |
| 12/25/2025 | $1415.50 | $1416.00 | $1400.00 | $1402.50 | 674,500 |
| 12/24/2025 | $1403.50 | $1407.50 | $1396.00 | $1407.50 | 631,700 |
| 12/23/2025 | $1386.00 | $1410.00 | $1383.50 | $1406.50 | 911,000 |
| 12/22/2025 | $1389.00 | $1397.00 | $1381.00 | $1386.00 | 892,600 |
| 12/19/2025 | $1377.00 | $1389.50 | $1371.50 | $1387.00 | 1.25M |
| 12/18/2025 | $1364.00 | $1372.50 | $1352.00 | $1367.50 | 896,100 |
| 12/17/2025 | $1373.00 | $1374.00 | $1349.00 | $1352.50 | 628,000 |
| 12/16/2025 | $1396.00 | $1396.00 | $1365.50 | $1365.50 | 779,600 |
| 12/15/2025 | $1378.50 | $1397.00 | $1374.50 | $1396.00 | 892,200 |
| 12/12/2025 | $1360.00 | $1376.00 | $1355.00 | $1373.50 | 884,600 |
| 12/11/2025 | $1354.00 | $1357.00 | $1338.00 | $1340.50 | 823,300 |
| 12/10/2025 | $1326.50 | $1349.50 | $1324.50 | $1341.00 | 737,600 |
| 12/9/2025 | $1310.00 | $1325.00 | $1309.00 | $1325.00 | 757,300 |
| 12/8/2025 | $1300.00 | $1313.50 | $1298.50 | $1308.00 | 692,500 |
| 12/5/2025 | $1300.00 | $1309.50 | $1293.50 | $1298.50 | 924,100 |
| 12/4/2025 | $1299.00 | $1319.00 | $1296.50 | $1314.00 | 949,600 |
| 12/3/2025 | $1301.00 | $1306.00 | $1295.50 | $1299.00 | 736,700 |