4272.T4272.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1970.00 | $1985.50 | $1919.00 | $1931.50 | 501,500 |
| 3/2/2026 | $1994.00 | $1995.00 | $1947.50 | $1986.00 | 573,100 |
| 2/27/2026 | $1977.00 | $2018.50 | $1965.00 | $2005.00 | 610,300 |
| 2/26/2026 | $1971.00 | $1971.50 | $1953.50 | $1965.00 | 351,700 |
| 2/25/2026 | $1973.00 | $1973.00 | $1926.50 | $1959.50 | 541,000 |
| 2/24/2026 | $1944.50 | $1963.50 | $1912.50 | $1963.50 | 572,100 |
| 2/20/2026 | $1945.50 | $1948.00 | $1913.00 | $1925.00 | 419,900 |
| 2/19/2026 | $1918.00 | $1959.50 | $1910.00 | $1949.50 | 444,700 |
| 2/18/2026 | $1908.00 | $1919.00 | $1898.50 | $1917.50 | 465,700 |
| 2/17/2026 | $1881.50 | $1905.50 | $1880.00 | $1901.50 | 431,400 |
| 2/16/2026 | $1880.00 | $1888.00 | $1858.00 | $1881.50 | 426,100 |
| 2/13/2026 | $1875.00 | $1879.00 | $1831.00 | $1862.00 | 477,300 |
| 2/12/2026 | $1870.00 | $1873.00 | $1860.00 | $1873.00 | 448,300 |
| 2/10/2026 | $1860.00 | $1873.00 | $1855.50 | $1866.00 | 355,700 |
| 2/9/2026 | $1880.00 | $1880.00 | $1845.50 | $1856.00 | 391,600 |
| 2/6/2026 | $1823.00 | $1859.00 | $1810.50 | $1845.50 | 370,000 |
| 2/5/2026 | $1860.00 | $1864.00 | $1826.00 | $1826.00 | 396,800 |
| 2/4/2026 | $1802.50 | $1838.50 | $1795.00 | $1837.50 | 532,100 |
| 2/3/2026 | $1718.50 | $1794.00 | $1700.00 | $1794.00 | 954,200 |
| 2/2/2026 | $1830.00 | $1834.00 | $1798.00 | $1798.50 | 640,900 |
| 1/30/2026 | $1790.50 | $1805.00 | $1783.00 | $1797.50 | 594,500 |
| 1/29/2026 | $1780.00 | $1793.50 | $1766.00 | $1790.50 | 412,400 |
| 1/28/2026 | $1800.00 | $1800.50 | $1787.50 | $1787.50 | 514,200 |
| 1/27/2026 | $1797.00 | $1814.00 | $1790.00 | $1813.50 | 577,900 |
| 1/26/2026 | $1800.00 | $1809.00 | $1792.00 | $1804.50 | 522,000 |
| 1/23/2026 | $1808.50 | $1819.50 | $1800.50 | $1813.50 | 315,100 |
| 1/22/2026 | $1789.50 | $1808.50 | $1785.00 | $1803.50 | 399,500 |
| 1/21/2026 | $1750.00 | $1781.50 | $1748.50 | $1780.50 | 449,600 |
| 1/20/2026 | $1785.00 | $1788.50 | $1767.50 | $1772.00 | 399,000 |
| 1/19/2026 | $1804.00 | $1804.00 | $1778.50 | $1797.00 | 360,500 |
| 1/16/2026 | $1778.50 | $1801.50 | $1776.50 | $1800.50 | 423,000 |
| 1/15/2026 | $1760.00 | $1782.50 | $1756.50 | $1777.00 | 454,400 |
| 1/14/2026 | $1730.00 | $1756.00 | $1724.00 | $1752.00 | 322,600 |
| 1/13/2026 | $1730.00 | $1737.00 | $1720.00 | $1728.00 | 532,200 |
| 1/9/2026 | $1706.00 | $1725.00 | $1702.50 | $1724.00 | 472,100 |
| 1/8/2026 | $1701.50 | $1711.50 | $1694.00 | $1703.00 | 348,200 |
| 1/7/2026 | $1690.00 | $1707.50 | $1687.00 | $1707.50 | 562,400 |
| 1/6/2026 | $1681.00 | $1703.50 | $1681.00 | $1700.50 | 457,300 |
| 1/5/2026 | $1683.00 | $1690.50 | $1669.00 | $1679.50 | 579,700 |
| 12/30/2025 | $1687.50 | $1692.50 | $1681.00 | $1681.50 | 436,300 |
| 12/29/2025 | $1689.50 | $1692.00 | $1680.00 | $1688.00 | 544,100 |
| 12/26/2025 | $1698.00 | $1699.00 | $1681.50 | $1694.50 | 416,500 |
| 12/25/2025 | $1705.50 | $1705.50 | $1676.00 | $1679.00 | 327,400 |
| 12/24/2025 | $1700.00 | $1707.50 | $1687.00 | $1692.50 | 295,100 |
| 12/23/2025 | $1680.00 | $1699.50 | $1675.50 | $1699.50 | 359,200 |
| 12/22/2025 | $1700.00 | $1702.00 | $1669.00 | $1674.00 | 556,900 |
| 12/19/2025 | $1680.00 | $1700.00 | $1679.00 | $1690.50 | 519,300 |
| 12/18/2025 | $1687.00 | $1691.00 | $1673.00 | $1679.50 | 485,000 |
| 12/17/2025 | $1687.00 | $1687.00 | $1670.50 | $1676.00 | 360,700 |
| 12/16/2025 | $1693.00 | $1693.00 | $1666.50 | $1668.50 | 397,200 |
| 12/15/2025 | $1683.50 | $1690.00 | $1674.00 | $1683.50 | 437,400 |
| 12/12/2025 | $1661.50 | $1672.00 | $1656.50 | $1671.00 | 369,300 |
| 12/11/2025 | $1673.00 | $1676.00 | $1643.50 | $1643.50 | 360,900 |
| 12/10/2025 | $1672.00 | $1684.50 | $1666.00 | $1666.00 | 340,200 |
| 12/9/2025 | $1668.00 | $1672.00 | $1656.50 | $1668.00 | 514,800 |
| 12/8/2025 | $1645.00 | $1650.00 | $1635.50 | $1650.00 | 482,400 |
| 12/5/2025 | $1625.00 | $1635.50 | $1613.00 | $1626.00 | 501,000 |
| 12/4/2025 | $1618.00 | $1637.50 | $1611.00 | $1625.00 | 541,100 |
| 12/3/2025 | $1625.00 | $1632.00 | $1616.00 | $1623.50 | 568,600 |