4246.T4246.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $885.00 | $890.00 | $842.00 | $856.00 | 1.00M |
| 3/3/2026 | $926.00 | $933.00 | $910.00 | $910.00 | 682,700 |
| 3/2/2026 | $922.00 | $934.00 | $919.00 | $933.00 | 558,300 |
| 2/27/2026 | $918.00 | $944.00 | $915.00 | $944.00 | 627,600 |
| 2/26/2026 | $910.00 | $923.00 | $910.00 | $912.00 | 327,400 |
| 2/25/2026 | $924.00 | $930.00 | $910.00 | $915.00 | 554,700 |
| 2/24/2026 | $911.00 | $925.00 | $905.00 | $921.00 | 564,500 |
| 2/20/2026 | $915.00 | $916.00 | $902.00 | $910.00 | 332,300 |
| 2/19/2026 | $904.00 | $920.00 | $894.00 | $916.00 | 370,100 |
| 2/18/2026 | $904.00 | $914.00 | $891.00 | $907.00 | 408,300 |
| 2/17/2026 | $917.00 | $937.00 | $903.00 | $904.00 | 513,200 |
| 2/16/2026 | $915.00 | $927.00 | $910.00 | $921.00 | 780,000 |
| 2/13/2026 | $889.00 | $919.00 | $883.00 | $912.00 | 1.40M |
| 2/12/2026 | $877.00 | $885.00 | $862.00 | $874.00 | 750,400 |
| 2/10/2026 | $865.00 | $876.00 | $860.00 | $876.00 | 635,700 |
| 2/9/2026 | $871.00 | $872.00 | $854.00 | $855.00 | 1.00M |
| 2/6/2026 | $850.00 | $867.00 | $849.00 | $862.00 | 1.10M |
| 2/5/2026 | $843.00 | $858.00 | $839.00 | $849.00 | 1.24M |
| 2/4/2026 | $831.00 | $839.00 | $827.00 | $839.00 | 780,100 |
| 2/3/2026 | $827.00 | $830.00 | $820.00 | $826.00 | 575,700 |
| 2/2/2026 | $827.00 | $836.00 | $818.00 | $818.00 | 545,400 |
| 1/30/2026 | $824.00 | $826.00 | $814.00 | $819.00 | 263,900 |
| 1/29/2026 | $821.00 | $823.00 | $809.00 | $818.00 | 391,200 |
| 1/28/2026 | $834.00 | $834.00 | $817.00 | $822.00 | 682,200 |
| 1/27/2026 | $840.00 | $844.00 | $832.00 | $843.00 | 1.05M |
| 1/26/2026 | $845.00 | $850.00 | $826.00 | $830.00 | 3.47M |
| 1/23/2026 | $846.00 | $852.00 | $839.00 | $852.00 | 314,800 |
| 1/22/2026 | $843.00 | $860.00 | $843.00 | $843.00 | 455,600 |
| 1/21/2026 | $836.00 | $849.00 | $834.00 | $840.00 | 601,300 |
| 1/20/2026 | $880.00 | $880.00 | $839.00 | $843.00 | 1.77M |
| 1/19/2026 | $833.00 | $868.00 | $817.00 | $868.00 | 1.30M |
| 1/16/2026 | $825.00 | $832.00 | $815.00 | $828.00 | 407,000 |
| 1/15/2026 | $835.00 | $840.00 | $825.00 | $832.00 | 359,500 |
| 1/14/2026 | $825.00 | $847.00 | $825.00 | $844.00 | 386,800 |
| 1/13/2026 | $820.00 | $830.00 | $817.00 | $827.00 | 612,900 |
| 1/9/2026 | $809.00 | $833.00 | $809.00 | $817.00 | 712,400 |
| 1/8/2026 | $812.00 | $831.00 | $805.00 | $812.00 | 1.31M |
| 1/7/2026 | $808.00 | $828.00 | $805.00 | $826.00 | 189,600 |
| 1/6/2026 | $807.00 | $824.00 | $807.00 | $811.00 | 270,600 |
| 1/5/2026 | $800.00 | $810.00 | $800.00 | $806.00 | 176,700 |
| 12/30/2025 | $793.00 | $799.00 | $789.00 | $797.00 | 111,500 |
| 12/29/2025 | $784.00 | $794.00 | $781.00 | $793.00 | 146,600 |
| 12/26/2025 | $780.00 | $783.00 | $776.00 | $780.00 | 72,100 |
| 12/25/2025 | $784.00 | $784.00 | $777.00 | $777.00 | 46,000 |
| 12/24/2025 | $787.00 | $787.00 | $776.00 | $779.00 | 76,900 |
| 12/23/2025 | $789.00 | $794.00 | $778.00 | $784.00 | 111,500 |
| 12/22/2025 | $790.00 | $793.00 | $787.00 | $789.00 | 88,900 |
| 12/19/2025 | $779.00 | $790.00 | $777.00 | $789.00 | 208,000 |
| 12/18/2025 | $769.00 | $777.00 | $764.00 | $777.00 | 92,400 |
| 12/17/2025 | $769.00 | $769.00 | $760.00 | $766.00 | 78,900 |
| 12/16/2025 | $775.00 | $775.00 | $761.00 | $761.00 | 70,300 |
| 12/15/2025 | $765.00 | $773.00 | $763.00 | $773.00 | 127,700 |
| 12/12/2025 | $759.00 | $767.00 | $758.00 | $764.00 | 93,500 |
| 12/11/2025 | $770.00 | $770.00 | $752.00 | $752.00 | 85,100 |
| 12/10/2025 | $761.00 | $770.00 | $761.00 | $766.00 | 61,300 |
| 12/9/2025 | $758.00 | $762.00 | $756.00 | $758.00 | 72,900 |
| 12/8/2025 | $759.00 | $763.00 | $756.00 | $759.00 | 64,900 |
| 12/5/2025 | $771.00 | $772.00 | $759.00 | $759.00 | 92,600 |
| 12/4/2025 | $769.00 | $778.00 | $766.00 | $773.00 | 114,000 |