4471.T4471.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5820.00 | $5860.00 | $5630.00 | $5650.00 | 85,600 |
| 3/2/2026 | $5860.00 | $5950.00 | $5780.00 | $5900.00 | 90,200 |
| 2/27/2026 | $5860.00 | $5960.00 | $5850.00 | $5960.00 | 59,800 |
| 2/26/2026 | $5940.00 | $5980.00 | $5890.00 | $5920.00 | 41,600 |
| 2/25/2026 | $6020.00 | $6020.00 | $5910.00 | $5930.00 | 52,000 |
| 2/24/2026 | $5880.00 | $6070.00 | $5820.00 | $6050.00 | 64,500 |
| 2/20/2026 | $6010.00 | $6030.00 | $5870.00 | $5880.00 | 91,800 |
| 2/19/2026 | $6000.00 | $6090.00 | $5950.00 | $6080.00 | 62,800 |
| 2/18/2026 | $5900.00 | $6000.00 | $5880.00 | $5970.00 | 76,600 |
| 2/17/2026 | $5860.00 | $5970.00 | $5800.00 | $5880.00 | 44,900 |
| 2/16/2026 | $5900.00 | $5910.00 | $5810.00 | $5860.00 | 62,000 |
| 2/13/2026 | $6000.00 | $6020.00 | $5850.00 | $5910.00 | 95,700 |
| 2/12/2026 | $5980.00 | $6050.00 | $5940.00 | $6030.00 | 157,600 |
| 2/10/2026 | $5700.00 | $5960.00 | $5690.00 | $5920.00 | 212,200 |
| 2/9/2026 | $5690.00 | $5700.00 | $5590.00 | $5690.00 | 89,900 |
| 2/6/2026 | $5590.00 | $5660.00 | $5540.00 | $5630.00 | 63,000 |
| 2/5/2026 | $5650.00 | $5680.00 | $5560.00 | $5590.00 | 79,900 |
| 2/4/2026 | $5530.00 | $5620.00 | $5500.00 | $5610.00 | 77,500 |
| 2/3/2026 | $5510.00 | $5570.00 | $5480.00 | $5530.00 | 63,800 |
| 2/2/2026 | $5530.00 | $5650.00 | $5450.00 | $5460.00 | 88,300 |
| 1/30/2026 | $5460.00 | $5520.00 | $5430.00 | $5520.00 | 57,500 |
| 1/29/2026 | $5400.00 | $5490.00 | $5360.00 | $5460.00 | 60,500 |
| 1/28/2026 | $5530.00 | $5560.00 | $5400.00 | $5450.00 | 68,200 |
| 1/27/2026 | $5480.00 | $5590.00 | $5460.00 | $5590.00 | 92,100 |
| 1/26/2026 | $5540.00 | $5610.00 | $5480.00 | $5520.00 | 81,500 |
| 1/23/2026 | $5630.00 | $5650.00 | $5480.00 | $5600.00 | 127,500 |
| 1/22/2026 | $5390.00 | $5490.00 | $5390.00 | $5470.00 | 47,900 |
| 1/21/2026 | $5280.00 | $5410.00 | $5280.00 | $5410.00 | 47,200 |
| 1/20/2026 | $5490.00 | $5490.00 | $5360.00 | $5370.00 | 71,700 |
| 1/19/2026 | $5510.00 | $5580.00 | $5440.00 | $5560.00 | 112,300 |
| 1/16/2026 | $5460.00 | $5540.00 | $5400.00 | $5530.00 | 160,700 |
| 1/15/2026 | $5280.00 | $5410.00 | $5230.00 | $5390.00 | 149,200 |
| 1/14/2026 | $5280.00 | $5310.00 | $5220.00 | $5250.00 | 49,500 |
| 1/13/2026 | $5230.00 | $5330.00 | $5160.00 | $5330.00 | 97,600 |
| 1/9/2026 | $5280.00 | $5290.00 | $5040.00 | $5130.00 | 166,500 |
| 1/8/2026 | $5360.00 | $5360.00 | $5130.00 | $5230.00 | 134,600 |
| 1/7/2026 | $5390.00 | $5490.00 | $5350.00 | $5360.00 | 112,900 |
| 1/6/2026 | $5380.00 | $5500.00 | $5360.00 | $5450.00 | 230,800 |
| 1/5/2026 | $5220.00 | $5400.00 | $5210.00 | $5330.00 | 224,900 |
| 12/30/2025 | $5250.00 | $5280.00 | $5200.00 | $5220.00 | 44,200 |
| 12/29/2025 | $5220.00 | $5260.00 | $5200.00 | $5250.00 | 72,200 |
| 12/26/2025 | $5240.00 | $5280.00 | $5170.00 | $5200.00 | 131,500 |
| 12/25/2025 | $5160.00 | $5210.00 | $5150.00 | $5210.00 | 104,100 |
| 12/24/2025 | $5180.00 | $5200.00 | $5100.00 | $5140.00 | 121,600 |
| 12/23/2025 | $5020.00 | $5150.00 | $5020.00 | $5110.00 | 117,700 |
| 12/22/2025 | $4975.00 | $5070.00 | $4925.00 | $5020.00 | 67,100 |
| 12/19/2025 | $4940.00 | $4965.00 | $4915.00 | $4940.00 | 45,800 |
| 12/18/2025 | $4910.00 | $5000.00 | $4880.00 | $4960.00 | 84,300 |
| 12/17/2025 | $4900.00 | $4930.00 | $4885.00 | $4905.00 | 43,500 |
| 12/16/2025 | $4950.00 | $4970.00 | $4900.00 | $4900.00 | 69,200 |
| 12/15/2025 | $4940.00 | $4975.00 | $4905.00 | $4950.00 | 60,500 |
| 12/12/2025 | $4990.00 | $4995.00 | $4875.00 | $4905.00 | 82,900 |
| 12/11/2025 | $4970.00 | $4995.00 | $4885.00 | $4930.00 | 144,500 |
| 12/10/2025 | $4925.00 | $5020.00 | $4920.00 | $4970.00 | 161,800 |
| 12/9/2025 | $4780.00 | $4900.00 | $4760.00 | $4890.00 | 143,300 |
| 12/8/2025 | $4700.00 | $4780.00 | $4695.00 | $4750.00 | 65,000 |
| 12/5/2025 | $4665.00 | $4690.00 | $4640.00 | $4655.00 | 60,000 |
| 12/4/2025 | $4630.00 | $4675.00 | $4615.00 | $4665.00 | 63,400 |
| 12/3/2025 | $4690.00 | $4715.00 | $4610.00 | $4630.00 | 100,400 |