4527.T4527.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $2290.50 | $2304.50 | $2257.50 | $2258.50 | 429,400 |
| 3/4/2026 | $2297.50 | $2297.50 | $2235.00 | $2254.00 | 1.27M |
| 3/3/2026 | $2401.00 | $2403.50 | $2322.00 | $2343.50 | 1.47M |
| 3/2/2026 | $2439.50 | $2450.00 | $2412.00 | $2450.00 | 1.26M |
| 2/27/2026 | $2437.00 | $2442.00 | $2414.00 | $2442.00 | 805,600 |
| 2/26/2026 | $2398.00 | $2435.00 | $2383.00 | $2415.00 | 1.07M |
| 2/25/2026 | $2358.50 | $2400.00 | $2352.00 | $2377.50 | 787,000 |
| 2/24/2026 | $2366.00 | $2374.50 | $2341.00 | $2358.00 | 910,700 |
| 2/20/2026 | $2397.00 | $2398.50 | $2364.00 | $2377.00 | 985,000 |
| 2/19/2026 | $2431.00 | $2436.00 | $2392.00 | $2419.00 | 952,300 |
| 2/18/2026 | $2460.00 | $2460.00 | $2426.50 | $2432.50 | 776,200 |
| 2/17/2026 | $2450.00 | $2451.00 | $2392.50 | $2437.50 | 1.19M |
| 2/16/2026 | $2521.00 | $2525.00 | $2459.00 | $2459.00 | 892,900 |
| 2/13/2026 | $2590.00 | $2590.00 | $2472.50 | $2514.00 | 1.31M |
| 2/12/2026 | $2610.00 | $2610.50 | $2569.50 | $2602.50 | 796,000 |
| 2/10/2026 | $2578.50 | $2616.00 | $2575.50 | $2582.50 | 474,600 |
| 2/9/2026 | $2594.50 | $2617.00 | $2556.50 | $2602.50 | 823,900 |
| 2/6/2026 | $2584.00 | $2599.50 | $2541.50 | $2564.00 | 522,300 |
| 2/5/2026 | $2679.00 | $2679.00 | $2560.00 | $2620.50 | 798,800 |
| 2/4/2026 | $2562.00 | $2574.00 | $2529.00 | $2533.00 | 524,700 |
| 2/3/2026 | $2564.00 | $2582.00 | $2554.50 | $2569.50 | 474,600 |
| 2/2/2026 | $2604.50 | $2604.50 | $2545.50 | $2547.00 | 539,600 |
| 1/30/2026 | $2557.50 | $2573.00 | $2529.00 | $2558.00 | 493,000 |
| 1/29/2026 | $2558.00 | $2561.00 | $2514.50 | $2530.00 | 500,500 |
| 1/28/2026 | $2611.00 | $2628.00 | $2575.50 | $2586.00 | 535,000 |
| 1/27/2026 | $2630.00 | $2656.00 | $2618.00 | $2643.50 | 662,300 |
| 1/26/2026 | $2677.00 | $2679.00 | $2641.50 | $2663.00 | 481,300 |
| 1/23/2026 | $2668.50 | $2701.00 | $2666.50 | $2689.00 | 578,800 |
| 1/22/2026 | $2670.00 | $2695.50 | $2655.50 | $2668.50 | 771,100 |
| 1/21/2026 | $2651.50 | $2666.00 | $2620.50 | $2635.00 | 652,700 |
| 1/20/2026 | $2595.00 | $2632.00 | $2580.50 | $2629.00 | 407,000 |
| 1/19/2026 | $2630.00 | $2632.00 | $2585.00 | $2600.00 | 555,000 |
| 1/16/2026 | $2592.00 | $2625.50 | $2581.50 | $2599.00 | 402,000 |
| 1/15/2026 | $2602.00 | $2623.50 | $2573.00 | $2611.50 | 612,100 |
| 1/14/2026 | $2593.00 | $2607.00 | $2580.50 | $2588.00 | 516,200 |
| 1/13/2026 | $2577.00 | $2613.50 | $2572.50 | $2589.00 | 679,700 |
| 1/9/2026 | $2572.50 | $2597.00 | $2556.50 | $2577.00 | 646,300 |
| 1/8/2026 | $2612.00 | $2619.00 | $2546.50 | $2566.00 | 653,600 |
| 1/7/2026 | $2619.00 | $2645.50 | $2607.00 | $2622.50 | 567,500 |
| 1/6/2026 | $2649.50 | $2669.50 | $2627.00 | $2632.50 | 510,700 |
| 1/5/2026 | $2641.00 | $2650.00 | $2619.00 | $2624.00 | 404,800 |
| 12/30/2025 | $2652.00 | $2657.00 | $2618.00 | $2628.00 | 387,500 |
| 12/29/2025 | $2639.00 | $2644.50 | $2604.50 | $2631.00 | 641,200 |
| 12/26/2025 | $2683.00 | $2688.00 | $2650.00 | $2659.50 | 515,500 |
| 12/25/2025 | $2695.00 | $2703.00 | $2677.00 | $2683.50 | 395,200 |
| 12/24/2025 | $2663.00 | $2682.50 | $2651.50 | $2664.50 | 578,900 |
| 12/23/2025 | $2640.00 | $2694.00 | $2640.00 | $2686.50 | 768,400 |
| 12/22/2025 | $2682.00 | $2686.00 | $2616.00 | $2617.50 | 905,000 |
| 12/19/2025 | $2547.50 | $2583.00 | $2544.50 | $2573.50 | 881,000 |
| 12/18/2025 | $2579.00 | $2595.50 | $2552.00 | $2562.50 | 563,700 |
| 12/17/2025 | $2555.00 | $2574.50 | $2545.50 | $2560.50 | 493,600 |
| 12/16/2025 | $2569.00 | $2577.50 | $2549.00 | $2555.00 | 460,900 |
| 12/15/2025 | $2551.00 | $2578.50 | $2521.50 | $2567.50 | 615,200 |
| 12/12/2025 | $2510.00 | $2524.50 | $2473.50 | $2501.50 | 421,000 |
| 12/11/2025 | $2534.00 | $2540.00 | $2488.50 | $2494.00 | 491,000 |
| 12/10/2025 | $2489.50 | $2516.00 | $2482.50 | $2516.00 | 566,500 |
| 12/9/2025 | $2425.00 | $2463.50 | $2416.50 | $2452.00 | 628,000 |
| 12/8/2025 | $2438.00 | $2455.00 | $2430.00 | $2450.50 | 520,200 |
| 12/5/2025 | $2430.00 | $2454.50 | $2425.50 | $2438.00 | 583,700 |