4216.T4216.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7080.00 | $7080.00 | $6060.00 | $6200.00 | 847,400 |
| 3/2/2026 | $6080.00 | $6080.00 | $6080.00 | $6080.00 | 24,700 |
| 2/27/2026 | $5120.00 | $5120.00 | $5020.00 | $5080.00 | 48,300 |
| 2/26/2026 | $5170.00 | $5210.00 | $5040.00 | $5070.00 | 44,800 |
| 2/25/2026 | $5100.00 | $5160.00 | $5090.00 | $5120.00 | 31,600 |
| 2/24/2026 | $5000.00 | $5120.00 | $5000.00 | $5120.00 | 34,000 |
| 2/20/2026 | $4970.00 | $5020.00 | $4945.00 | $4995.00 | 29,200 |
| 2/19/2026 | $4950.00 | $5030.00 | $4925.00 | $5010.00 | 29,600 |
| 2/18/2026 | $4890.00 | $4950.00 | $4885.00 | $4930.00 | 26,800 |
| 2/17/2026 | $4910.00 | $4940.00 | $4780.00 | $4820.00 | 48,800 |
| 2/16/2026 | $4900.00 | $4995.00 | $4860.00 | $4920.00 | 58,300 |
| 2/13/2026 | $5000.00 | $5080.00 | $4910.00 | $4945.00 | 43,600 |
| 2/12/2026 | $5010.00 | $5090.00 | $4995.00 | $5060.00 | 40,700 |
| 2/10/2026 | $4925.00 | $5010.00 | $4910.00 | $4970.00 | 32,200 |
| 2/9/2026 | $4970.00 | $5040.00 | $4925.00 | $4925.00 | 39,100 |
| 2/6/2026 | $4795.00 | $4965.00 | $4760.00 | $4900.00 | 49,000 |
| 2/5/2026 | $4810.00 | $4955.00 | $4810.00 | $4830.00 | 59,200 |
| 2/4/2026 | $4950.00 | $5000.00 | $4755.00 | $4830.00 | 106,800 |
| 2/3/2026 | $5070.00 | $5070.00 | $4955.00 | $4965.00 | 61,600 |
| 2/2/2026 | $5130.00 | $5230.00 | $4995.00 | $4995.00 | 145,000 |
| 1/30/2026 | $5320.00 | $5410.00 | $5250.00 | $5400.00 | 69,400 |
| 1/29/2026 | $5220.00 | $5360.00 | $5200.00 | $5320.00 | 34,100 |
| 1/28/2026 | $5290.00 | $5310.00 | $5210.00 | $5250.00 | 43,100 |
| 1/27/2026 | $5480.00 | $5510.00 | $5260.00 | $5360.00 | 115,000 |
| 1/26/2026 | $5590.00 | $5630.00 | $5500.00 | $5560.00 | 49,200 |
| 1/23/2026 | $5630.00 | $5690.00 | $5610.00 | $5650.00 | 29,300 |
| 1/22/2026 | $5540.00 | $5630.00 | $5500.00 | $5630.00 | 28,900 |
| 1/21/2026 | $5450.00 | $5530.00 | $5440.00 | $5520.00 | 36,800 |
| 1/20/2026 | $5540.00 | $5560.00 | $5490.00 | $5490.00 | 23,000 |
| 1/19/2026 | $5600.00 | $5600.00 | $5520.00 | $5540.00 | 30,400 |
| 1/16/2026 | $5530.00 | $5630.00 | $5500.00 | $5610.00 | 45,900 |
| 1/15/2026 | $5400.00 | $5540.00 | $5390.00 | $5520.00 | 50,500 |
| 1/14/2026 | $5320.00 | $5400.00 | $5320.00 | $5400.00 | 38,800 |
| 1/13/2026 | $5380.00 | $5380.00 | $5290.00 | $5320.00 | 34,500 |
| 1/9/2026 | $5280.00 | $5280.00 | $5170.00 | $5230.00 | 21,800 |
| 1/8/2026 | $5320.00 | $5360.00 | $5180.00 | $5180.00 | 42,900 |
| 1/7/2026 | $5350.00 | $5450.00 | $5350.00 | $5410.00 | 31,600 |
| 1/6/2026 | $5250.00 | $5360.00 | $5250.00 | $5300.00 | 45,100 |
| 1/5/2026 | $5410.00 | $5410.00 | $5160.00 | $5210.00 | 60,500 |
| 12/30/2025 | $5400.00 | $5460.00 | $5380.00 | $5410.00 | 35,800 |
| 12/29/2025 | $5450.00 | $5480.00 | $5420.00 | $5440.00 | 41,000 |
| 12/26/2025 | $5400.00 | $5450.00 | $5380.00 | $5430.00 | 41,100 |
| 12/25/2025 | $5380.00 | $5400.00 | $5330.00 | $5370.00 | 40,300 |
| 12/24/2025 | $5390.00 | $5420.00 | $5300.00 | $5310.00 | 42,200 |
| 12/23/2025 | $5360.00 | $5470.00 | $5300.00 | $5310.00 | 66,800 |
| 12/22/2025 | $5110.00 | $5290.00 | $5110.00 | $5260.00 | 101,600 |
| 12/19/2025 | $4755.00 | $5130.00 | $4755.00 | $5080.00 | 151,700 |
| 12/18/2025 | $4685.00 | $4720.00 | $4645.00 | $4685.00 | 21,300 |
| 12/17/2025 | $4640.00 | $4705.00 | $4610.00 | $4670.00 | 35,000 |
| 12/16/2025 | $4760.00 | $4780.00 | $4670.00 | $4690.00 | 23,000 |
| 12/15/2025 | $4735.00 | $4800.00 | $4705.00 | $4770.00 | 22,100 |
| 12/12/2025 | $4710.00 | $4775.00 | $4680.00 | $4775.00 | 43,800 |
| 12/11/2025 | $4640.00 | $4690.00 | $4585.00 | $4620.00 | 22,900 |
| 12/10/2025 | $4655.00 | $4735.00 | $4610.00 | $4625.00 | 38,600 |
| 12/9/2025 | $4610.00 | $4665.00 | $4580.00 | $4650.00 | 19,100 |
| 12/8/2025 | $4510.00 | $4605.00 | $4510.00 | $4605.00 | 13,300 |
| 12/5/2025 | $4535.00 | $4540.00 | $4490.00 | $4510.00 | 15,700 |
| 12/4/2025 | $4500.00 | $4575.00 | $4500.00 | $4575.00 | 22,700 |
| 12/3/2025 | $4605.00 | $4650.00 | $4500.00 | $4500.00 | 32,500 |