4368.T4368.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $9940.00 | $10420.00 | $9580.00 | $9660.00 | 570,700 |
| 3/2/2026 | $9310.00 | $9930.00 | $9250.00 | $9860.00 | 261,000 |
| 2/27/2026 | $9250.00 | $9600.00 | $9190.00 | $9600.00 | 298,400 |
| 2/26/2026 | $9610.00 | $9610.00 | $9140.00 | $9300.00 | 284,000 |
| 2/25/2026 | $9430.00 | $9490.00 | $9240.00 | $9310.00 | 302,600 |
| 2/24/2026 | $9260.00 | $9460.00 | $9180.00 | $9460.00 | 184,100 |
| 2/20/2026 | $9200.00 | $9310.00 | $9100.00 | $9200.00 | 158,400 |
| 2/19/2026 | $9060.00 | $9440.00 | $9000.00 | $9360.00 | 243,600 |
| 2/18/2026 | $9090.00 | $9210.00 | $8970.00 | $9040.00 | 257,000 |
| 2/17/2026 | $8850.00 | $9160.00 | $8680.00 | $9080.00 | 368,300 |
| 2/16/2026 | $8550.00 | $8600.00 | $8400.00 | $8550.00 | 132,400 |
| 2/13/2026 | $8620.00 | $8710.00 | $8390.00 | $8460.00 | 240,600 |
| 2/12/2026 | $8510.00 | $8770.00 | $8490.00 | $8770.00 | 226,800 |
| 2/10/2026 | $8300.00 | $8640.00 | $8300.00 | $8460.00 | 316,400 |
| 2/9/2026 | $8040.00 | $8370.00 | $7710.00 | $8250.00 | 478,200 |
| 2/6/2026 | $7700.00 | $7800.00 | $7500.00 | $7740.00 | 164,800 |
| 2/5/2026 | $7700.00 | $7770.00 | $7560.00 | $7640.00 | 149,200 |
| 2/4/2026 | $7570.00 | $7740.00 | $7490.00 | $7680.00 | 171,800 |
| 2/3/2026 | $7420.00 | $7570.00 | $7350.00 | $7550.00 | 116,400 |
| 2/2/2026 | $7350.00 | $7590.00 | $7240.00 | $7270.00 | 216,300 |
| 1/30/2026 | $7440.00 | $7530.00 | $7310.00 | $7440.00 | 184,300 |
| 1/29/2026 | $7590.00 | $7600.00 | $7300.00 | $7400.00 | 170,400 |
| 1/28/2026 | $7530.00 | $7620.00 | $7420.00 | $7510.00 | 150,700 |
| 1/27/2026 | $7440.00 | $7590.00 | $7400.00 | $7530.00 | 268,800 |
| 1/26/2026 | $7500.00 | $7740.00 | $7430.00 | $7440.00 | 547,200 |
| 1/23/2026 | $7520.00 | $7800.00 | $7460.00 | $7620.00 | 499,000 |
| 1/22/2026 | $7490.00 | $7710.00 | $7360.00 | $7490.00 | 433,500 |
| 1/21/2026 | $6920.00 | $7480.00 | $6850.00 | $7370.00 | 495,500 |
| 1/20/2026 | $7130.00 | $7160.00 | $6790.00 | $6820.00 | 211,300 |
| 1/19/2026 | $7020.00 | $7080.00 | $6920.00 | $7040.00 | 88,300 |
| 1/16/2026 | $6820.00 | $7140.00 | $6820.00 | $7090.00 | 234,300 |
| 1/15/2026 | $6670.00 | $6850.00 | $6670.00 | $6800.00 | 91,200 |
| 1/14/2026 | $6650.00 | $6770.00 | $6620.00 | $6730.00 | 103,500 |
| 1/13/2026 | $6720.00 | $6780.00 | $6520.00 | $6660.00 | 184,100 |
| 1/9/2026 | $6520.00 | $6560.00 | $6380.00 | $6430.00 | 96,100 |
| 1/8/2026 | $6490.00 | $6550.00 | $6410.00 | $6530.00 | 122,300 |
| 1/7/2026 | $6430.00 | $6700.00 | $6400.00 | $6570.00 | 126,400 |
| 1/6/2026 | $6430.00 | $6550.00 | $6320.00 | $6500.00 | 165,900 |
| 1/5/2026 | $6430.00 | $6500.00 | $6350.00 | $6390.00 | 146,200 |
| 12/30/2025 | $6360.00 | $6440.00 | $6320.00 | $6370.00 | 110,700 |
| 12/29/2025 | $6400.00 | $6440.00 | $6340.00 | $6370.00 | 110,300 |
| 12/26/2025 | $6450.00 | $6470.00 | $6300.00 | $6360.00 | 130,000 |
| 12/25/2025 | $6420.00 | $6430.00 | $6350.00 | $6430.00 | 91,200 |
| 12/24/2025 | $6460.00 | $6490.00 | $6370.00 | $6380.00 | 109,700 |
| 12/23/2025 | $6450.00 | $6480.00 | $6380.00 | $6420.00 | 70,400 |
| 12/22/2025 | $6460.00 | $6580.00 | $6430.00 | $6480.00 | 146,600 |
| 12/19/2025 | $6420.00 | $6450.00 | $6240.00 | $6360.00 | 215,400 |
| 12/18/2025 | $6250.00 | $6400.00 | $6180.00 | $6360.00 | 99,100 |
| 12/17/2025 | $6340.00 | $6400.00 | $6250.00 | $6390.00 | 153,800 |
| 12/16/2025 | $6560.00 | $6560.00 | $6200.00 | $6290.00 | 216,200 |
| 12/15/2025 | $6580.00 | $6660.00 | $6520.00 | $6610.00 | 99,000 |
| 12/12/2025 | $6600.00 | $6630.00 | $6540.00 | $6630.00 | 132,400 |
| 12/11/2025 | $6630.00 | $6640.00 | $6390.00 | $6520.00 | 203,000 |
| 12/10/2025 | $6650.00 | $6760.00 | $6590.00 | $6590.00 | 120,000 |
| 12/9/2025 | $6550.00 | $6660.00 | $6540.00 | $6650.00 | 120,000 |
| 12/8/2025 | $6610.00 | $6710.00 | $6550.00 | $6580.00 | 120,300 |
| 12/5/2025 | $6420.00 | $6740.00 | $6390.00 | $6620.00 | 226,800 |
| 12/4/2025 | $6470.00 | $6630.00 | $6450.00 | $6570.00 | 250,200 |
| 12/3/2025 | $6400.00 | $6500.00 | $6320.00 | $6370.00 | 159,700 |