4205.T4205.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2118.00 | $2134.00 | $2055.50 | $2068.00 | 752,200 |
| 3/2/2026 | $2111.50 | $2141.00 | $2068.50 | $2141.00 | 846,900 |
| 2/27/2026 | $2099.50 | $2144.50 | $2093.50 | $2141.00 | 922,200 |
| 2/26/2026 | $2090.00 | $2101.00 | $2074.00 | $2092.50 | 911,700 |
| 2/25/2026 | $2095.00 | $2100.50 | $2067.00 | $2067.50 | 1.07M |
| 2/24/2026 | $2040.00 | $2087.00 | $2028.00 | $2087.00 | 900,700 |
| 2/20/2026 | $2045.00 | $2049.00 | $2022.50 | $2032.00 | 737,500 |
| 2/19/2026 | $2050.00 | $2070.00 | $2038.00 | $2062.50 | 894,200 |
| 2/18/2026 | $2000.00 | $2040.00 | $1996.50 | $2038.50 | 811,300 |
| 2/17/2026 | $1984.50 | $2003.00 | $1980.00 | $1993.00 | 571,100 |
| 2/16/2026 | $1998.00 | $1998.00 | $1959.50 | $1974.50 | 606,300 |
| 2/13/2026 | $2020.00 | $2024.50 | $1984.50 | $1985.00 | 826,500 |
| 2/12/2026 | $2003.50 | $2026.50 | $2001.50 | $2022.50 | 707,400 |
| 2/10/2026 | $1993.50 | $2011.00 | $1990.00 | $2002.00 | 601,900 |
| 2/9/2026 | $2008.00 | $2008.50 | $1972.00 | $1993.50 | 856,900 |
| 2/6/2026 | $1919.00 | $1974.00 | $1905.50 | $1968.00 | 729,700 |
| 2/5/2026 | $1970.00 | $1971.00 | $1934.00 | $1939.00 | 830,000 |
| 2/4/2026 | $1903.50 | $1958.00 | $1898.50 | $1943.00 | 1.09M |
| 2/3/2026 | $1888.00 | $1908.50 | $1857.50 | $1906.00 | 1.31M |
| 2/2/2026 | $1926.50 | $1930.00 | $1846.00 | $1848.00 | 1.73M |
| 1/30/2026 | $1878.50 | $1894.00 | $1858.00 | $1886.50 | 1.36M |
| 1/29/2026 | $1895.00 | $1895.00 | $1866.50 | $1877.50 | 944,800 |
| 1/28/2026 | $1931.50 | $1940.00 | $1894.50 | $1894.50 | 1.24M |
| 1/27/2026 | $1928.00 | $1956.50 | $1915.50 | $1956.50 | 701,100 |
| 1/26/2026 | $1917.50 | $1941.50 | $1915.00 | $1928.50 | 641,200 |
| 1/23/2026 | $1959.50 | $1973.50 | $1941.00 | $1973.50 | 644,600 |
| 1/22/2026 | $1924.50 | $1947.00 | $1921.00 | $1940.00 | 680,700 |
| 1/21/2026 | $1910.00 | $1920.50 | $1893.00 | $1910.50 | 866,100 |
| 1/20/2026 | $1955.00 | $1959.50 | $1926.00 | $1936.00 | 761,500 |
| 1/19/2026 | $1934.00 | $1944.50 | $1899.00 | $1944.50 | 721,700 |
| 1/16/2026 | $1915.00 | $1946.00 | $1910.00 | $1946.00 | 521,100 |
| 1/15/2026 | $1906.00 | $1925.00 | $1902.00 | $1922.00 | 616,600 |
| 1/14/2026 | $1885.00 | $1914.50 | $1880.00 | $1914.50 | 525,700 |
| 1/13/2026 | $1890.00 | $1891.00 | $1857.00 | $1884.00 | 474,100 |
| 1/9/2026 | $1850.00 | $1858.50 | $1839.50 | $1846.50 | 616,400 |
| 1/8/2026 | $1843.50 | $1849.00 | $1825.50 | $1835.00 | 606,700 |
| 1/7/2026 | $1847.00 | $1854.00 | $1833.50 | $1853.00 | 612,000 |
| 1/6/2026 | $1834.50 | $1847.00 | $1828.00 | $1843.50 | 778,500 |
| 1/5/2026 | $1810.00 | $1819.00 | $1799.00 | $1815.50 | 723,300 |
| 12/30/2025 | $1798.00 | $1806.50 | $1785.00 | $1789.50 | 664,100 |
| 12/29/2025 | $1812.50 | $1812.50 | $1796.00 | $1808.00 | 526,100 |
| 12/26/2025 | $1803.00 | $1819.50 | $1788.00 | $1796.50 | 436,700 |
| 12/25/2025 | $1818.50 | $1818.50 | $1793.00 | $1800.00 | 231,000 |
| 12/24/2025 | $1810.00 | $1822.50 | $1795.50 | $1801.50 | 468,000 |
| 12/23/2025 | $1810.00 | $1824.50 | $1803.50 | $1815.00 | 594,400 |
| 12/22/2025 | $1797.50 | $1805.00 | $1782.00 | $1800.00 | 566,800 |
| 12/19/2025 | $1787.00 | $1791.00 | $1767.50 | $1790.00 | 890,900 |
| 12/18/2025 | $1765.50 | $1765.50 | $1745.00 | $1758.50 | 664,600 |
| 12/17/2025 | $1757.50 | $1762.00 | $1736.50 | $1752.50 | 644,300 |
| 12/16/2025 | $1781.00 | $1781.00 | $1745.50 | $1749.50 | 562,700 |
| 12/15/2025 | $1779.50 | $1784.50 | $1768.00 | $1780.00 | 502,700 |
| 12/12/2025 | $1774.00 | $1775.50 | $1758.00 | $1775.50 | 503,800 |
| 12/11/2025 | $1789.50 | $1789.50 | $1749.00 | $1750.50 | 295,200 |
| 12/10/2025 | $1770.00 | $1784.00 | $1766.00 | $1769.50 | 353,700 |
| 12/9/2025 | $1750.00 | $1762.50 | $1744.00 | $1762.50 | 642,400 |
| 12/8/2025 | $1723.00 | $1748.00 | $1723.00 | $1748.00 | 451,000 |
| 12/5/2025 | $1725.00 | $1743.50 | $1718.50 | $1719.50 | 518,300 |
| 12/4/2025 | $1740.00 | $1762.50 | $1730.50 | $1757.50 | 508,000 |
| 12/3/2025 | $1763.00 | $1769.00 | $1737.50 | $1741.50 | 564,800 |