4528.T4528.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2505.50 | $2525.50 | $2470.50 | $2488.00 | 2.23M |
| 3/2/2026 | $2626.00 | $2626.00 | $2506.00 | $2543.50 | 3.09M |
| 2/27/2026 | $2600.00 | $2674.50 | $2586.50 | $2674.50 | 2.50M |
| 2/26/2026 | $2626.50 | $2638.50 | $2607.50 | $2623.50 | 1.62M |
| 2/25/2026 | $2662.00 | $2663.00 | $2621.50 | $2645.50 | 2.11M |
| 2/24/2026 | $2617.50 | $2652.00 | $2592.50 | $2628.00 | 2.43M |
| 2/20/2026 | $2609.50 | $2652.50 | $2598.00 | $2617.50 | 3.39M |
| 2/19/2026 | $2530.00 | $2609.00 | $2508.00 | $2594.50 | 2.43M |
| 2/18/2026 | $2540.50 | $2575.00 | $2538.50 | $2563.50 | 1.54M |
| 2/17/2026 | $2542.00 | $2548.00 | $2516.00 | $2516.00 | 1.16M |
| 2/16/2026 | $2566.00 | $2567.00 | $2511.50 | $2545.00 | 1.79M |
| 2/13/2026 | $2526.00 | $2572.00 | $2511.00 | $2536.50 | 2.40M |
| 2/12/2026 | $2565.00 | $2565.00 | $2496.50 | $2505.00 | 2.02M |
| 2/10/2026 | $2542.00 | $2560.00 | $2520.50 | $2546.50 | 1.46M |
| 2/9/2026 | $2525.00 | $2565.00 | $2508.50 | $2548.00 | 2.39M |
| 2/6/2026 | $2451.50 | $2492.00 | $2435.50 | $2484.50 | 1.89M |
| 2/5/2026 | $2455.00 | $2487.50 | $2427.00 | $2464.50 | 2.21M |
| 2/4/2026 | $2416.00 | $2448.50 | $2386.00 | $2434.00 | 2.21M |
| 2/3/2026 | $2357.00 | $2447.00 | $2341.00 | $2411.50 | 3.26M |
| 2/2/2026 | $2335.00 | $2409.00 | $2293.00 | $2381.50 | 3.48M |
| 1/30/2026 | $2320.00 | $2328.00 | $2288.00 | $2302.50 | 3.23M |
| 1/29/2026 | $2230.00 | $2296.00 | $2221.00 | $2296.00 | 2.28M |
| 1/28/2026 | $2273.00 | $2301.00 | $2240.00 | $2266.00 | 2.65M |
| 1/27/2026 | $2265.00 | $2333.00 | $2240.00 | $2323.00 | 2.06M |
| 1/26/2026 | $2270.00 | $2289.50 | $2253.50 | $2286.50 | 1.69M |
| 1/23/2026 | $2274.00 | $2290.00 | $2259.00 | $2287.50 | 1.39M |
| 1/22/2026 | $2260.00 | $2264.00 | $2238.00 | $2264.00 | 1.93M |
| 1/21/2026 | $2232.00 | $2248.00 | $2202.00 | $2243.50 | 1.60M |
| 1/20/2026 | $2293.50 | $2294.00 | $2235.00 | $2256.50 | 1.35M |
| 1/19/2026 | $2246.00 | $2255.50 | $2234.50 | $2243.50 | 1.19M |
| 1/16/2026 | $2252.00 | $2266.00 | $2214.00 | $2260.50 | 2.12M |
| 1/15/2026 | $2262.50 | $2291.00 | $2255.00 | $2278.00 | 1.91M |
| 1/14/2026 | $2256.00 | $2301.50 | $2247.50 | $2284.50 | 2.36M |
| 1/13/2026 | $2279.00 | $2296.00 | $2254.50 | $2261.50 | 1.87M |
| 1/9/2026 | $2232.50 | $2275.50 | $2230.50 | $2272.50 | 2.20M |
| 1/8/2026 | $2211.00 | $2250.00 | $2198.50 | $2250.00 | 2.78M |
| 1/7/2026 | $2189.50 | $2212.50 | $2179.00 | $2212.50 | 2.08M |
| 1/6/2026 | $2175.00 | $2189.50 | $2147.50 | $2189.50 | 2.04M |
| 1/5/2026 | $2180.00 | $2201.50 | $2174.50 | $2188.50 | 1.58M |
| 12/30/2025 | $2178.00 | $2179.50 | $2157.50 | $2172.50 | 1.23M |
| 12/29/2025 | $2176.00 | $2183.00 | $2164.00 | $2172.00 | 1.21M |
| 12/26/2025 | $2190.00 | $2193.50 | $2177.50 | $2193.50 | 845,800 |
| 12/25/2025 | $2189.50 | $2190.00 | $2171.50 | $2176.00 | 588,600 |
| 12/24/2025 | $2192.00 | $2211.50 | $2175.00 | $2175.00 | 1.23M |
| 12/23/2025 | $2181.50 | $2206.50 | $2181.50 | $2205.00 | 1.02M |
| 12/22/2025 | $2200.00 | $2200.00 | $2172.50 | $2181.50 | 1.27M |
| 12/19/2025 | $2190.50 | $2192.50 | $2162.50 | $2171.50 | 3.57M |
| 12/18/2025 | $2212.00 | $2219.00 | $2187.00 | $2188.50 | 1.14M |
| 12/17/2025 | $2200.00 | $2210.00 | $2172.50 | $2201.50 | 1.50M |
| 12/16/2025 | $2220.00 | $2229.00 | $2199.00 | $2199.00 | 1.53M |
| 12/15/2025 | $2204.50 | $2223.50 | $2196.00 | $2203.00 | 1.35M |
| 12/12/2025 | $2190.50 | $2198.00 | $2169.50 | $2177.00 | 1.43M |
| 12/11/2025 | $2198.00 | $2207.50 | $2168.00 | $2178.50 | 1.82M |
| 12/10/2025 | $2173.00 | $2206.00 | $2171.00 | $2198.00 | 1.79M |
| 12/9/2025 | $2127.00 | $2164.50 | $2117.00 | $2164.50 | 2.11M |
| 12/8/2025 | $2113.00 | $2129.00 | $2100.00 | $2120.50 | 1.45M |
| 12/5/2025 | $2137.00 | $2139.00 | $2096.50 | $2103.00 | 2.01M |
| 12/4/2025 | $2120.00 | $2148.50 | $2092.00 | $2141.50 | 2.05M |
| 12/3/2025 | $2125.00 | $2148.50 | $2122.50 | $2132.50 | 1.87M |