4403.T4403.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3126.00 | $3164.00 | $3033.00 | $3056.00 | 1.05M |
| 3/2/2026 | $3071.00 | $3168.00 | $3046.00 | $3168.00 | 754,600 |
| 2/27/2026 | $3049.00 | $3138.00 | $3029.00 | $3138.00 | 919,200 |
| 2/26/2026 | $3028.00 | $3076.00 | $3024.00 | $3049.00 | 671,700 |
| 2/25/2026 | $3025.00 | $3070.00 | $2996.50 | $3034.00 | 822,700 |
| 2/24/2026 | $2972.00 | $3043.00 | $2970.00 | $3027.00 | 1.02M |
| 2/20/2026 | $2998.00 | $3001.00 | $2956.00 | $2970.00 | 593,800 |
| 2/19/2026 | $2992.50 | $3048.00 | $2975.50 | $3029.00 | 823,800 |
| 2/18/2026 | $2923.00 | $3023.00 | $2909.50 | $2992.50 | 1.31M |
| 2/17/2026 | $2924.50 | $2951.50 | $2874.00 | $2894.50 | 1.14M |
| 2/16/2026 | $3106.00 | $3137.00 | $2900.50 | $2900.50 | 1.83M |
| 2/13/2026 | $3132.00 | $3230.00 | $3053.00 | $3104.00 | 1.50M |
| 2/12/2026 | $3185.00 | $3240.00 | $3168.00 | $3202.00 | 656,000 |
| 2/10/2026 | $3165.00 | $3228.00 | $3165.00 | $3186.00 | 465,400 |
| 2/9/2026 | $3191.00 | $3196.00 | $3113.00 | $3145.00 | 527,600 |
| 2/6/2026 | $3010.00 | $3067.00 | $2973.00 | $3051.00 | 581,300 |
| 2/5/2026 | $3084.00 | $3107.00 | $3054.00 | $3054.00 | 643,600 |
| 2/4/2026 | $3041.00 | $3068.00 | $3023.00 | $3046.00 | 588,100 |
| 2/3/2026 | $3006.00 | $3035.00 | $2976.50 | $3035.00 | 511,000 |
| 2/2/2026 | $2997.50 | $3038.00 | $2969.00 | $2978.50 | 556,800 |
| 1/30/2026 | $2997.50 | $3011.00 | $2955.00 | $2981.50 | 654,000 |
| 1/29/2026 | $2927.00 | $2977.50 | $2886.50 | $2964.50 | 983,000 |
| 1/28/2026 | $3000.00 | $3003.00 | $2933.00 | $2941.00 | 970,700 |
| 1/27/2026 | $3021.00 | $3055.00 | $3005.00 | $3047.00 | 792,500 |
| 1/26/2026 | $3083.00 | $3129.00 | $3069.00 | $3080.00 | 525,000 |
| 1/23/2026 | $3143.00 | $3150.00 | $3095.00 | $3118.00 | 529,900 |
| 1/22/2026 | $3100.00 | $3134.00 | $3081.00 | $3134.00 | 523,900 |
| 1/21/2026 | $3036.00 | $3084.00 | $3025.00 | $3073.00 | 405,400 |
| 1/20/2026 | $3111.00 | $3124.00 | $3053.00 | $3071.00 | 436,000 |
| 1/19/2026 | $3099.00 | $3145.00 | $3069.00 | $3124.00 | 459,400 |
| 1/16/2026 | $3080.00 | $3119.00 | $3065.00 | $3114.00 | 625,700 |
| 1/15/2026 | $3050.00 | $3136.00 | $3042.00 | $3124.00 | 669,400 |
| 1/14/2026 | $3042.00 | $3069.00 | $3025.00 | $3042.00 | 786,400 |
| 1/13/2026 | $3108.00 | $3115.00 | $3042.00 | $3064.00 | 734,600 |
| 1/9/2026 | $3077.00 | $3083.00 | $3021.00 | $3049.00 | 498,700 |
| 1/8/2026 | $3040.00 | $3055.00 | $3005.00 | $3048.00 | 806,000 |
| 1/7/2026 | $3025.00 | $3095.00 | $3005.00 | $3084.00 | 627,300 |
| 1/6/2026 | $3006.00 | $3067.00 | $3005.00 | $3052.00 | 739,300 |
| 1/5/2026 | $3052.00 | $3055.00 | $2989.50 | $3000.00 | 717,200 |
| 12/30/2025 | $3030.00 | $3036.00 | $3000.00 | $3011.00 | 511,000 |
| 12/29/2025 | $3050.00 | $3066.00 | $3029.00 | $3042.00 | 500,300 |
| 12/26/2025 | $3086.00 | $3092.00 | $3026.00 | $3035.00 | 572,300 |
| 12/25/2025 | $3175.00 | $3175.00 | $3013.00 | $3039.00 | 1.22M |
| 12/24/2025 | $3177.00 | $3189.00 | $3130.00 | $3148.00 | 485,600 |
| 12/23/2025 | $3182.00 | $3190.00 | $3145.00 | $3170.00 | 609,400 |
| 12/22/2025 | $3228.00 | $3237.00 | $3185.00 | $3185.00 | 406,900 |
| 12/19/2025 | $3237.00 | $3244.00 | $3210.00 | $3226.00 | 1.05M |
| 12/18/2025 | $3234.00 | $3269.00 | $3186.00 | $3186.00 | 512,900 |
| 12/17/2025 | $3239.00 | $3261.00 | $3217.00 | $3234.00 | 664,700 |
| 12/16/2025 | $3334.00 | $3336.00 | $3236.00 | $3236.00 | 578,000 |
| 12/15/2025 | $3350.00 | $3374.00 | $3306.00 | $3334.00 | 625,800 |
| 12/12/2025 | $3275.00 | $3290.00 | $3252.00 | $3284.00 | 588,000 |
| 12/11/2025 | $3314.00 | $3317.00 | $3234.00 | $3234.00 | 434,200 |
| 12/10/2025 | $3290.00 | $3295.00 | $3243.00 | $3280.00 | 677,700 |
| 12/9/2025 | $3219.00 | $3300.00 | $3210.00 | $3290.00 | 716,000 |
| 12/8/2025 | $3180.00 | $3232.00 | $3164.00 | $3219.00 | 709,500 |
| 12/5/2025 | $3185.00 | $3192.00 | $3138.00 | $3153.00 | 668,400 |
| 12/4/2025 | $3216.00 | $3246.00 | $3195.00 | $3206.00 | 613,200 |
| 12/3/2025 | $3232.00 | $3266.00 | $3187.00 | $3222.00 | 811,100 |