4516.T4516.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $4912.00 | $4925.00 | $4747.00 | $4835.00 | 419,900 |
| 3/3/2026 | $5076.00 | $5125.00 | $5000.00 | $5000.00 | 330,600 |
| 3/2/2026 | $5158.00 | $5207.00 | $5100.00 | $5127.00 | 293,300 |
| 2/27/2026 | $5096.00 | $5166.00 | $5081.00 | $5144.00 | 264,900 |
| 2/26/2026 | $5081.00 | $5104.00 | $5034.00 | $5096.00 | 257,300 |
| 2/25/2026 | $5029.00 | $5065.00 | $4955.00 | $5015.00 | 240,600 |
| 2/24/2026 | $4960.00 | $5033.00 | $4857.00 | $4996.00 | 330,200 |
| 2/20/2026 | $5075.00 | $5075.00 | $5005.00 | $5015.00 | 263,300 |
| 2/19/2026 | $4910.00 | $5063.00 | $4909.00 | $5063.00 | 313,300 |
| 2/18/2026 | $4931.00 | $4965.00 | $4902.00 | $4965.00 | 188,800 |
| 2/17/2026 | $5000.00 | $5000.00 | $4866.00 | $4880.00 | 258,200 |
| 2/16/2026 | $5004.00 | $5092.00 | $4970.00 | $5000.00 | 284,400 |
| 2/13/2026 | $5008.00 | $5041.00 | $4941.00 | $4978.00 | 364,700 |
| 2/12/2026 | $5130.00 | $5158.00 | $5004.00 | $5004.00 | 400,000 |
| 2/10/2026 | $5132.00 | $5222.00 | $5067.00 | $5158.00 | 326,500 |
| 2/9/2026 | $5142.00 | $5164.00 | $4975.00 | $5110.00 | 371,700 |
| 2/6/2026 | $5108.00 | $5132.00 | $5008.00 | $5042.00 | 366,500 |
| 2/5/2026 | $5200.00 | $5242.00 | $5145.00 | $5180.00 | 245,400 |
| 2/4/2026 | $5200.00 | $5227.00 | $5151.00 | $5151.00 | 259,300 |
| 2/3/2026 | $5200.00 | $5229.00 | $5162.00 | $5162.00 | 255,000 |
| 2/2/2026 | $5252.00 | $5253.00 | $5135.00 | $5142.00 | 296,800 |
| 1/30/2026 | $5151.00 | $5195.00 | $5095.00 | $5158.00 | 298,000 |
| 1/29/2026 | $5060.00 | $5172.00 | $4939.00 | $5111.00 | 550,600 |
| 1/28/2026 | $5200.00 | $5246.00 | $5143.00 | $5160.00 | 412,100 |
| 1/27/2026 | $5294.00 | $5323.00 | $5221.00 | $5246.00 | 326,200 |
| 1/26/2026 | $5331.00 | $5368.00 | $5290.00 | $5324.00 | 305,700 |
| 1/23/2026 | $5480.00 | $5480.00 | $5375.00 | $5431.00 | 364,700 |
| 1/22/2026 | $5435.00 | $5480.00 | $5416.00 | $5475.00 | 279,800 |
| 1/21/2026 | $5379.00 | $5402.00 | $5324.00 | $5402.00 | 472,700 |
| 1/20/2026 | $5363.00 | $5433.00 | $5324.00 | $5380.00 | 256,300 |
| 1/19/2026 | $5417.00 | $5448.00 | $5320.00 | $5390.00 | 392,300 |
| 1/16/2026 | $5530.00 | $5600.00 | $5355.00 | $5397.00 | 512,500 |
| 1/15/2026 | $5643.00 | $5677.00 | $5575.00 | $5612.00 | 361,300 |
| 1/14/2026 | $5710.00 | $5720.00 | $5605.00 | $5643.00 | 401,700 |
| 1/13/2026 | $5735.00 | $5749.00 | $5628.00 | $5684.00 | 488,300 |
| 1/9/2026 | $5690.00 | $5761.00 | $5549.00 | $5675.00 | 633,300 |
| 1/8/2026 | $5751.00 | $5787.00 | $5665.00 | $5753.00 | 456,300 |
| 1/7/2026 | $5630.00 | $5717.00 | $5602.00 | $5651.00 | 413,500 |
| 1/6/2026 | $5545.00 | $5705.00 | $5538.00 | $5630.00 | 461,200 |
| 1/5/2026 | $5650.00 | $5678.00 | $5505.00 | $5534.00 | 523,600 |
| 12/30/2025 | $5675.00 | $5693.00 | $5596.00 | $5650.00 | 364,900 |
| 12/29/2025 | $5790.00 | $5791.00 | $5624.00 | $5647.00 | 353,000 |
| 12/26/2025 | $5800.00 | $5831.00 | $5743.00 | $5763.00 | 253,800 |
| 12/25/2025 | $5850.00 | $5855.00 | $5691.00 | $5741.00 | 272,600 |
| 12/24/2025 | $5793.00 | $5845.00 | $5716.00 | $5790.00 | 354,300 |
| 12/23/2025 | $5977.00 | $5985.00 | $5803.00 | $5841.00 | 378,000 |
| 12/22/2025 | $6061.00 | $6090.00 | $5866.00 | $5877.00 | 351,400 |
| 12/19/2025 | $6000.00 | $6060.00 | $5955.00 | $5988.00 | 560,800 |
| 12/18/2025 | $6045.00 | $6100.00 | $5853.00 | $5968.00 | 875,500 |
| 12/17/2025 | $5982.00 | $6056.00 | $5910.00 | $6045.00 | 788,200 |
| 12/16/2025 | $5850.00 | $6056.00 | $5840.00 | $5987.00 | 912,600 |
| 12/15/2025 | $5696.00 | $5880.00 | $5662.00 | $5809.00 | 662,500 |
| 12/12/2025 | $5816.00 | $5841.00 | $5544.00 | $5596.00 | 919,400 |
| 12/11/2025 | $5953.00 | $5953.00 | $5690.00 | $5796.00 | 933,500 |
| 12/10/2025 | $5925.00 | $6140.00 | $5789.00 | $5974.00 | 1.55M |
| 12/9/2025 | $5719.00 | $6083.00 | $5709.00 | $5925.00 | 3.33M |
| 12/8/2025 | $6160.00 | $6529.00 | $5434.00 | $5719.00 | 10.55M |
| 12/5/2025 | $5023.00 | $5023.00 | $5023.00 | $5023.00 | 259,700 |
| 12/4/2025 | $4323.00 | $4323.00 | $4323.00 | $4323.00 | 191,500 |