4401.T4401.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4679.00 | $4723.00 | $4531.00 | $4551.00 | 475,300 |
| 3/2/2026 | $4640.00 | $4750.00 | $4576.00 | $4724.00 | 472,800 |
| 2/27/2026 | $4681.00 | $4795.00 | $4653.00 | $4795.00 | 422,000 |
| 2/26/2026 | $4700.00 | $4742.00 | $4640.00 | $4681.00 | 460,500 |
| 2/25/2026 | $4645.00 | $4671.00 | $4587.00 | $4659.00 | 367,300 |
| 2/24/2026 | $4563.00 | $4628.00 | $4481.00 | $4572.00 | 436,300 |
| 2/20/2026 | $4476.00 | $4554.00 | $4434.00 | $4542.00 | 641,300 |
| 2/19/2026 | $4442.00 | $4565.00 | $4402.00 | $4507.00 | 645,400 |
| 2/18/2026 | $4350.00 | $4390.00 | $4330.00 | $4372.00 | 725,200 |
| 2/17/2026 | $4401.00 | $4467.00 | $4305.00 | $4354.00 | 745,700 |
| 2/16/2026 | $4461.00 | $4531.00 | $4410.00 | $4432.00 | 425,800 |
| 2/13/2026 | $4539.00 | $4570.00 | $4459.00 | $4459.00 | 531,200 |
| 2/12/2026 | $4483.00 | $4572.00 | $4450.00 | $4546.00 | 889,800 |
| 2/10/2026 | $5024.00 | $5104.00 | $4311.00 | $4482.00 | 1.57M |
| 2/9/2026 | $5078.00 | $5078.00 | $4920.00 | $4954.00 | 526,500 |
| 2/6/2026 | $4850.00 | $4960.00 | $4820.00 | $4940.00 | 369,700 |
| 2/5/2026 | $4944.00 | $4975.00 | $4855.00 | $4856.00 | 544,100 |
| 2/4/2026 | $4789.00 | $4943.00 | $4751.00 | $4911.00 | 518,100 |
| 2/3/2026 | $4631.00 | $4749.00 | $4609.00 | $4749.00 | 348,800 |
| 2/2/2026 | $4627.00 | $4736.00 | $4552.00 | $4567.00 | 608,600 |
| 1/30/2026 | $4592.00 | $4610.00 | $4519.00 | $4585.00 | 457,900 |
| 1/29/2026 | $4571.00 | $4604.00 | $4517.00 | $4540.00 | 443,400 |
| 1/28/2026 | $4549.00 | $4617.00 | $4496.00 | $4526.00 | 434,100 |
| 1/27/2026 | $4465.00 | $4641.00 | $4421.00 | $4619.00 | 658,100 |
| 1/26/2026 | $4430.00 | $4469.00 | $4397.00 | $4429.00 | 264,900 |
| 1/23/2026 | $4479.00 | $4510.00 | $4455.00 | $4496.00 | 257,700 |
| 1/22/2026 | $4427.00 | $4492.00 | $4416.00 | $4475.00 | 292,200 |
| 1/21/2026 | $4318.00 | $4402.00 | $4308.00 | $4392.00 | 311,600 |
| 1/20/2026 | $4445.00 | $4459.00 | $4378.00 | $4388.00 | 347,000 |
| 1/19/2026 | $4450.00 | $4456.00 | $4338.00 | $4432.00 | 429,600 |
| 1/16/2026 | $4397.00 | $4487.00 | $4397.00 | $4477.00 | 532,300 |
| 1/15/2026 | $4295.00 | $4379.00 | $4290.00 | $4364.00 | 265,800 |
| 1/14/2026 | $4250.00 | $4322.00 | $4250.00 | $4311.00 | 379,000 |
| 1/13/2026 | $4230.00 | $4238.00 | $4150.00 | $4230.00 | 494,700 |
| 1/9/2026 | $4086.00 | $4100.00 | $4022.00 | $4045.00 | 322,900 |
| 1/8/2026 | $4025.00 | $4098.00 | $4022.00 | $4034.00 | 358,500 |
| 1/7/2026 | $4040.00 | $4081.00 | $4022.00 | $4046.00 | 312,500 |
| 1/6/2026 | $3968.00 | $4080.00 | $3966.00 | $4047.00 | 466,100 |
| 1/5/2026 | $3909.00 | $3954.00 | $3900.00 | $3934.00 | 292,000 |
| 12/30/2025 | $3900.00 | $3919.00 | $3876.00 | $3876.00 | 167,800 |
| 12/29/2025 | $3902.00 | $3949.00 | $3891.00 | $3914.00 | 219,600 |
| 12/26/2025 | $3894.00 | $3915.00 | $3871.00 | $3876.00 | 247,200 |
| 12/25/2025 | $3910.00 | $3910.00 | $3858.00 | $3886.00 | 128,800 |
| 12/24/2025 | $3915.00 | $3929.00 | $3869.00 | $3869.00 | 176,000 |
| 12/23/2025 | $3872.00 | $3918.00 | $3870.00 | $3906.00 | 216,800 |
| 12/22/2025 | $3895.00 | $3907.00 | $3863.00 | $3863.00 | 270,800 |
| 12/19/2025 | $3810.00 | $3845.00 | $3795.00 | $3825.00 | 391,500 |
| 12/18/2025 | $3809.00 | $3827.00 | $3769.00 | $3794.00 | 209,200 |
| 12/17/2025 | $3799.00 | $3821.00 | $3766.00 | $3791.00 | 215,400 |
| 12/16/2025 | $3858.00 | $3877.00 | $3801.00 | $3807.00 | 334,500 |
| 12/15/2025 | $3872.00 | $3903.00 | $3853.00 | $3878.00 | 339,200 |
| 12/12/2025 | $3800.00 | $3898.00 | $3795.00 | $3880.00 | 632,000 |
| 12/11/2025 | $3840.00 | $3848.00 | $3723.00 | $3733.00 | 245,200 |
| 12/10/2025 | $3754.00 | $3835.00 | $3750.00 | $3790.00 | 441,200 |
| 12/9/2025 | $3710.00 | $3743.00 | $3697.00 | $3729.00 | 423,500 |
| 12/8/2025 | $3639.00 | $3677.00 | $3626.00 | $3662.00 | 237,100 |
| 12/5/2025 | $3623.00 | $3649.00 | $3585.00 | $3600.00 | 251,600 |
| 12/4/2025 | $3626.00 | $3661.00 | $3622.00 | $3658.00 | 167,200 |
| 12/3/2025 | $3650.00 | $3663.00 | $3623.00 | $3624.00 | 211,100 |