4410.T4410.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1027.00 | $1036.00 | $1002.00 | $1007.00 | 100,100 |
| 3/2/2026 | $1021.00 | $1038.00 | $1018.00 | $1036.00 | 71,900 |
| 2/27/2026 | $1033.00 | $1051.00 | $1033.00 | $1051.00 | 76,800 |
| 2/26/2026 | $1046.00 | $1048.00 | $1033.00 | $1035.00 | 60,000 |
| 2/25/2026 | $1047.00 | $1062.00 | $1036.00 | $1050.00 | 74,800 |
| 2/24/2026 | $1018.00 | $1048.00 | $1018.00 | $1041.00 | 64,400 |
| 2/20/2026 | $1028.00 | $1028.00 | $1009.00 | $1018.00 | 33,300 |
| 2/19/2026 | $1030.00 | $1034.00 | $1023.00 | $1033.00 | 41,600 |
| 2/18/2026 | $1024.00 | $1031.00 | $1018.00 | $1028.00 | 43,000 |
| 2/17/2026 | $1019.00 | $1032.00 | $1013.00 | $1013.00 | 56,000 |
| 2/16/2026 | $1025.00 | $1026.00 | $1012.00 | $1013.00 | 55,800 |
| 2/13/2026 | $1030.00 | $1030.00 | $1006.00 | $1025.00 | 54,900 |
| 2/12/2026 | $1010.00 | $1032.00 | $1007.00 | $1030.00 | 82,500 |
| 2/10/2026 | $1015.00 | $1023.00 | $1011.00 | $1014.00 | 48,500 |
| 2/9/2026 | $1015.00 | $1018.00 | $1006.00 | $1015.00 | 48,300 |
| 2/6/2026 | $998.00 | $1005.00 | $983.00 | $1002.00 | 55,900 |
| 2/5/2026 | $1000.00 | $1005.00 | $990.00 | $993.00 | 57,200 |
| 2/4/2026 | $994.00 | $1008.00 | $985.00 | $1005.00 | 64,200 |
| 2/3/2026 | $995.00 | $995.00 | $978.00 | $994.00 | 91,100 |
| 2/2/2026 | $1013.00 | $1028.00 | $985.00 | $990.00 | 208,400 |
| 1/30/2026 | $923.00 | $1010.00 | $912.00 | $984.00 | 441,200 |
| 1/29/2026 | $919.00 | $930.00 | $906.00 | $914.00 | 50,700 |
| 1/28/2026 | $932.00 | $932.00 | $917.00 | $917.00 | 31,200 |
| 1/27/2026 | $932.00 | $942.00 | $929.00 | $935.00 | 38,900 |
| 1/26/2026 | $950.00 | $950.00 | $932.00 | $936.00 | 40,200 |
| 1/23/2026 | $956.00 | $957.00 | $947.00 | $955.00 | 36,200 |
| 1/22/2026 | $934.00 | $954.00 | $931.00 | $954.00 | 54,100 |
| 1/21/2026 | $929.00 | $931.00 | $921.00 | $927.00 | 43,500 |
| 1/20/2026 | $946.00 | $946.00 | $934.00 | $940.00 | 32,200 |
| 1/19/2026 | $950.00 | $950.00 | $938.00 | $945.00 | 41,800 |
| 1/16/2026 | $939.00 | $950.00 | $936.00 | $949.00 | 27,900 |
| 1/15/2026 | $931.00 | $944.00 | $930.00 | $942.00 | 76,600 |
| 1/14/2026 | $935.00 | $938.00 | $933.00 | $934.00 | 29,000 |
| 1/13/2026 | $931.00 | $937.00 | $923.00 | $936.00 | 45,300 |
| 1/9/2026 | $931.00 | $934.00 | $922.00 | $925.00 | 23,100 |
| 1/8/2026 | $933.00 | $936.00 | $923.00 | $923.00 | 36,400 |
| 1/7/2026 | $920.00 | $933.00 | $914.00 | $928.00 | 39,200 |
| 1/6/2026 | $917.00 | $927.00 | $917.00 | $922.00 | 34,200 |
| 1/5/2026 | $926.00 | $926.00 | $914.00 | $920.00 | 44,000 |
| 12/30/2025 | $919.00 | $929.00 | $918.00 | $927.00 | 42,600 |
| 12/29/2025 | $919.00 | $919.00 | $910.00 | $917.00 | 34,400 |
| 12/26/2025 | $913.00 | $919.00 | $913.00 | $917.00 | 36,300 |
| 12/25/2025 | $917.00 | $918.00 | $909.00 | $913.00 | 57,800 |
| 12/24/2025 | $911.00 | $915.00 | $907.00 | $913.00 | 41,900 |
| 12/23/2025 | $891.00 | $909.00 | $891.00 | $909.00 | 54,400 |
| 12/22/2025 | $883.00 | $895.00 | $883.00 | $889.00 | 44,500 |
| 12/19/2025 | $879.00 | $885.00 | $877.00 | $880.00 | 60,800 |
| 12/18/2025 | $874.00 | $880.00 | $872.00 | $880.00 | 29,900 |
| 12/17/2025 | $878.00 | $878.00 | $872.00 | $877.00 | 18,600 |
| 12/16/2025 | $876.00 | $878.00 | $873.00 | $876.00 | 18,900 |
| 12/15/2025 | $873.00 | $875.00 | $868.00 | $875.00 | 86,400 |
| 12/12/2025 | $865.00 | $872.00 | $863.00 | $872.00 | 72,000 |
| 12/11/2025 | $867.00 | $868.00 | $855.00 | $855.00 | 45,400 |
| 12/10/2025 | $861.00 | $866.00 | $860.00 | $865.00 | 43,200 |
| 12/9/2025 | $862.00 | $862.00 | $855.00 | $859.00 | 22,600 |
| 12/8/2025 | $852.00 | $860.00 | $851.00 | $860.00 | 48,000 |
| 12/5/2025 | $853.00 | $853.00 | $848.00 | $849.00 | 51,900 |
| 12/4/2025 | $854.00 | $856.00 | $852.00 | $853.00 | 33,700 |
| 12/3/2025 | $857.00 | $861.00 | $853.00 | $853.00 | 62,000 |