4220.T4220.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1839.00 | $1872.00 | $1798.00 | $1803.00 | 200,300 |
| 3/2/2026 | $1810.00 | $1878.00 | $1791.00 | $1858.00 | 156,400 |
| 2/27/2026 | $1820.00 | $1855.00 | $1798.00 | $1844.00 | 112,300 |
| 2/26/2026 | $1810.00 | $1834.00 | $1786.00 | $1818.00 | 119,100 |
| 2/25/2026 | $1806.00 | $1815.00 | $1778.00 | $1801.00 | 92,900 |
| 2/24/2026 | $1730.00 | $1779.00 | $1730.00 | $1771.00 | 102,600 |
| 2/20/2026 | $1755.00 | $1756.00 | $1727.00 | $1731.00 | 71,400 |
| 2/19/2026 | $1758.00 | $1780.00 | $1748.00 | $1769.00 | 67,000 |
| 2/18/2026 | $1740.00 | $1771.00 | $1740.00 | $1764.00 | 84,400 |
| 2/17/2026 | $1752.00 | $1756.00 | $1725.00 | $1738.00 | 83,600 |
| 2/16/2026 | $1762.00 | $1762.00 | $1730.00 | $1747.00 | 80,300 |
| 2/13/2026 | $1798.00 | $1806.00 | $1736.00 | $1752.00 | 101,500 |
| 2/12/2026 | $1764.00 | $1821.00 | $1741.00 | $1816.00 | 131,800 |
| 2/10/2026 | $1761.00 | $1768.00 | $1751.00 | $1752.00 | 85,700 |
| 2/9/2026 | $1798.00 | $1798.00 | $1746.00 | $1746.00 | 110,500 |
| 2/6/2026 | $1724.00 | $1739.00 | $1705.00 | $1730.00 | 109,200 |
| 2/5/2026 | $1732.00 | $1736.00 | $1705.00 | $1714.00 | 81,800 |
| 2/4/2026 | $1664.00 | $1718.00 | $1660.00 | $1700.00 | 157,400 |
| 2/3/2026 | $1675.00 | $1682.00 | $1650.00 | $1658.00 | 186,300 |
| 2/2/2026 | $1672.00 | $1743.00 | $1645.00 | $1655.00 | 318,600 |
| 1/30/2026 | $1494.00 | $1679.00 | $1491.00 | $1664.00 | 444,500 |
| 1/29/2026 | $1524.00 | $1536.00 | $1500.00 | $1524.00 | 112,600 |
| 1/28/2026 | $1557.00 | $1557.00 | $1529.00 | $1534.00 | 73,200 |
| 1/27/2026 | $1562.00 | $1586.00 | $1550.00 | $1586.00 | 75,600 |
| 1/26/2026 | $1595.00 | $1598.00 | $1572.00 | $1572.00 | 97,300 |
| 1/23/2026 | $1610.00 | $1629.00 | $1597.00 | $1624.00 | 82,300 |
| 1/22/2026 | $1585.00 | $1611.00 | $1585.00 | $1607.00 | 89,300 |
| 1/21/2026 | $1551.00 | $1585.00 | $1545.00 | $1585.00 | 79,600 |
| 1/20/2026 | $1595.00 | $1595.00 | $1576.00 | $1577.00 | 65,700 |
| 1/19/2026 | $1614.00 | $1616.00 | $1581.00 | $1600.00 | 74,000 |
| 1/16/2026 | $1591.00 | $1627.00 | $1585.00 | $1615.00 | 63,200 |
| 1/15/2026 | $1580.00 | $1611.00 | $1580.00 | $1599.00 | 88,000 |
| 1/14/2026 | $1572.00 | $1597.00 | $1572.00 | $1591.00 | 70,000 |
| 1/13/2026 | $1579.00 | $1582.00 | $1555.00 | $1570.00 | 70,200 |
| 1/9/2026 | $1561.00 | $1575.00 | $1546.00 | $1549.00 | 75,200 |
| 1/8/2026 | $1543.00 | $1587.00 | $1538.00 | $1557.00 | 93,700 |
| 1/7/2026 | $1547.00 | $1575.00 | $1537.00 | $1555.00 | 75,100 |
| 1/6/2026 | $1525.00 | $1555.00 | $1521.00 | $1548.00 | 76,800 |
| 1/5/2026 | $1540.00 | $1542.00 | $1500.00 | $1506.00 | 94,100 |
| 12/30/2025 | $1537.00 | $1545.00 | $1527.00 | $1535.00 | 64,400 |
| 12/29/2025 | $1524.00 | $1536.00 | $1517.00 | $1536.00 | 68,700 |
| 12/26/2025 | $1521.00 | $1536.00 | $1515.00 | $1523.00 | 31,200 |
| 12/25/2025 | $1537.00 | $1537.00 | $1514.00 | $1526.00 | 38,600 |
| 12/24/2025 | $1536.00 | $1543.00 | $1524.00 | $1524.00 | 55,300 |
| 12/23/2025 | $1530.00 | $1548.00 | $1525.00 | $1536.00 | 75,500 |
| 12/22/2025 | $1540.00 | $1546.00 | $1523.00 | $1525.00 | 73,900 |
| 12/19/2025 | $1500.00 | $1539.00 | $1500.00 | $1536.00 | 125,400 |
| 12/18/2025 | $1492.00 | $1508.00 | $1485.00 | $1501.00 | 64,200 |
| 12/17/2025 | $1501.00 | $1517.00 | $1488.00 | $1500.00 | 54,500 |
| 12/16/2025 | $1531.00 | $1531.00 | $1488.00 | $1494.00 | 67,200 |
| 12/15/2025 | $1490.00 | $1529.00 | $1487.00 | $1524.00 | 68,500 |
| 12/12/2025 | $1472.00 | $1509.00 | $1466.00 | $1505.00 | 89,300 |
| 12/11/2025 | $1478.00 | $1483.00 | $1442.00 | $1442.00 | 45,800 |
| 12/10/2025 | $1452.00 | $1475.00 | $1446.00 | $1474.00 | 66,600 |
| 12/9/2025 | $1448.00 | $1453.00 | $1438.00 | $1446.00 | 40,300 |
| 12/8/2025 | $1426.00 | $1452.00 | $1426.00 | $1450.00 | 53,000 |
| 12/5/2025 | $1422.00 | $1441.00 | $1422.00 | $1428.00 | 57,700 |
| 12/4/2025 | $1413.00 | $1456.00 | $1412.00 | $1443.00 | 64,600 |
| 12/3/2025 | $1428.00 | $1436.00 | $1420.00 | $1423.00 | 58,900 |