4536.T4536.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1692.50 | $1697.50 | $1677.00 | $1679.00 | 740,700 |
| 3/2/2026 | $1731.50 | $1752.00 | $1718.00 | $1719.50 | 830,900 |
| 2/27/2026 | $1727.50 | $1748.50 | $1718.00 | $1748.50 | 1.66M |
| 2/26/2026 | $1753.50 | $1778.00 | $1746.50 | $1755.00 | 954,900 |
| 2/25/2026 | $1748.00 | $1764.50 | $1734.00 | $1753.50 | 862,900 |
| 2/24/2026 | $1728.50 | $1738.00 | $1707.00 | $1724.00 | 678,400 |
| 2/20/2026 | $1720.00 | $1736.50 | $1712.00 | $1716.00 | 888,600 |
| 2/19/2026 | $1680.00 | $1714.50 | $1670.00 | $1714.50 | 800,000 |
| 2/18/2026 | $1700.50 | $1709.50 | $1676.00 | $1693.00 | 878,800 |
| 2/17/2026 | $1717.00 | $1729.00 | $1701.50 | $1704.50 | 536,400 |
| 2/16/2026 | $1733.50 | $1733.50 | $1697.50 | $1712.50 | 850,400 |
| 2/13/2026 | $1735.00 | $1735.00 | $1714.50 | $1720.00 | 872,500 |
| 2/12/2026 | $1743.00 | $1743.00 | $1716.50 | $1717.50 | 769,700 |
| 2/10/2026 | $1753.50 | $1774.50 | $1714.50 | $1727.50 | 1.13M |
| 2/9/2026 | $1774.50 | $1775.50 | $1736.50 | $1761.00 | 1.27M |
| 2/6/2026 | $1734.00 | $1740.00 | $1665.00 | $1719.00 | 2.71M |
| 2/5/2026 | $1770.50 | $1790.50 | $1763.50 | $1774.00 | 892,400 |
| 2/4/2026 | $1760.00 | $1766.00 | $1753.50 | $1758.50 | 610,100 |
| 2/3/2026 | $1730.50 | $1769.50 | $1721.50 | $1762.50 | 1.01M |
| 2/2/2026 | $1760.00 | $1760.00 | $1721.50 | $1732.00 | 892,300 |
| 1/30/2026 | $1743.00 | $1750.00 | $1722.00 | $1738.00 | 1.03M |
| 1/29/2026 | $1700.00 | $1734.00 | $1698.00 | $1722.50 | 822,000 |
| 1/28/2026 | $1745.50 | $1748.50 | $1717.00 | $1722.00 | 822,000 |
| 1/27/2026 | $1742.50 | $1755.00 | $1720.00 | $1750.00 | 1.05M |
| 1/26/2026 | $1730.50 | $1742.50 | $1721.50 | $1735.50 | 651,600 |
| 1/23/2026 | $1740.00 | $1763.50 | $1738.00 | $1761.00 | 664,900 |
| 1/22/2026 | $1740.50 | $1757.50 | $1723.00 | $1748.00 | 671,500 |
| 1/21/2026 | $1703.00 | $1735.50 | $1702.00 | $1722.00 | 890,600 |
| 1/20/2026 | $1740.00 | $1749.00 | $1730.00 | $1745.50 | 548,400 |
| 1/19/2026 | $1756.50 | $1759.50 | $1739.00 | $1749.50 | 390,100 |
| 1/16/2026 | $1735.00 | $1770.00 | $1731.50 | $1766.00 | 913,000 |
| 1/15/2026 | $1730.00 | $1748.50 | $1729.00 | $1744.00 | 609,900 |
| 1/14/2026 | $1733.00 | $1763.00 | $1721.50 | $1739.50 | 913,700 |
| 1/13/2026 | $1697.50 | $1745.00 | $1691.00 | $1715.50 | 1.44M |
| 1/9/2026 | $1660.00 | $1677.50 | $1655.00 | $1676.50 | 648,200 |
| 1/8/2026 | $1665.00 | $1687.50 | $1660.00 | $1678.00 | 649,600 |
| 1/7/2026 | $1647.00 | $1665.00 | $1637.50 | $1657.50 | 741,600 |
| 1/6/2026 | $1638.00 | $1651.50 | $1634.00 | $1646.50 | 619,800 |
| 1/5/2026 | $1626.00 | $1649.50 | $1626.00 | $1646.00 | 674,900 |
| 12/30/2025 | $1640.00 | $1647.00 | $1624.50 | $1626.00 | 532,700 |
| 12/29/2025 | $1631.50 | $1645.00 | $1621.00 | $1640.50 | 2.62M |
| 12/26/2025 | $1634.50 | $1647.00 | $1622.50 | $1631.50 | 382,600 |
| 12/25/2025 | $1644.00 | $1644.00 | $1613.00 | $1617.00 | 315,000 |
| 12/24/2025 | $1649.00 | $1651.00 | $1625.00 | $1628.50 | 416,000 |
| 12/23/2025 | $1641.50 | $1656.00 | $1641.00 | $1649.00 | 624,900 |
| 12/22/2025 | $1649.50 | $1649.50 | $1625.50 | $1637.50 | 626,500 |
| 12/19/2025 | $1639.50 | $1645.50 | $1621.50 | $1637.50 | 1.98M |
| 12/18/2025 | $1616.50 | $1667.00 | $1600.00 | $1647.50 | 1.67M |
| 12/17/2025 | $1614.00 | $1622.50 | $1591.00 | $1597.00 | 740,900 |
| 12/16/2025 | $1585.00 | $1627.00 | $1570.00 | $1613.50 | 1.53M |
| 12/15/2025 | $1587.00 | $1589.00 | $1561.50 | $1585.00 | 648,900 |
| 12/12/2025 | $1588.50 | $1600.00 | $1555.50 | $1558.50 | 1.04M |
| 12/11/2025 | $1600.00 | $1600.00 | $1575.00 | $1579.00 | 880,800 |
| 12/10/2025 | $1568.50 | $1603.00 | $1561.00 | $1596.00 | 545,000 |
| 12/9/2025 | $1585.00 | $1588.00 | $1561.00 | $1581.00 | 642,500 |
| 12/8/2025 | $1570.00 | $1580.00 | $1565.00 | $1572.00 | 582,100 |
| 12/5/2025 | $1566.00 | $1577.50 | $1547.00 | $1551.00 | 933,000 |
| 12/4/2025 | $1543.50 | $1564.00 | $1541.50 | $1556.50 | 927,500 |
| 12/3/2025 | $1553.00 | $1560.00 | $1535.00 | $1551.00 | 1.27M |