4553.T4553.TJPX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4320.00 | $4380.00 | $4225.00 | $4225.00 | 136,900 |
| 3/2/2026 | $4425.00 | $4445.00 | $4335.00 | $4385.00 | 129,200 |
| 2/27/2026 | $4300.00 | $4430.00 | $4275.00 | $4410.00 | 131,900 |
| 2/26/2026 | $4335.00 | $4360.00 | $4240.00 | $4315.00 | 154,200 |
| 2/25/2026 | $4350.00 | $4410.00 | $4330.00 | $4380.00 | 111,300 |
| 2/24/2026 | $4330.00 | $4390.00 | $4285.00 | $4350.00 | 142,100 |
| 2/20/2026 | $4350.00 | $4380.00 | $4280.00 | $4310.00 | 117,000 |
| 2/19/2026 | $4145.00 | $4350.00 | $4140.00 | $4330.00 | 180,600 |
| 2/18/2026 | $4060.00 | $4190.00 | $4040.00 | $4190.00 | 119,000 |
| 2/17/2026 | $4050.00 | $4130.00 | $4020.00 | $4030.00 | 128,300 |
| 2/16/2026 | $4000.00 | $4135.00 | $3930.00 | $4090.00 | 310,400 |
| 2/13/2026 | $3800.00 | $3810.00 | $3705.00 | $3720.00 | 113,400 |
| 2/12/2026 | $3780.00 | $3800.00 | $3765.00 | $3790.00 | 59,400 |
| 2/10/2026 | $3695.00 | $3770.00 | $3695.00 | $3755.00 | 99,300 |
| 2/9/2026 | $3700.00 | $3730.00 | $3670.00 | $3685.00 | 115,200 |
| 2/6/2026 | $3620.00 | $3640.00 | $3600.00 | $3635.00 | 50,700 |
| 2/5/2026 | $3650.00 | $3705.00 | $3620.00 | $3620.00 | 90,500 |
| 2/4/2026 | $3595.00 | $3645.00 | $3590.00 | $3615.00 | 66,000 |
| 2/3/2026 | $3545.00 | $3620.00 | $3545.00 | $3595.00 | 126,500 |
| 2/2/2026 | $3635.00 | $3675.00 | $3545.00 | $3550.00 | 101,200 |
| 1/30/2026 | $3595.00 | $3625.00 | $3585.00 | $3595.00 | 101,300 |
| 1/29/2026 | $3500.00 | $3585.00 | $3465.00 | $3585.00 | 101,500 |
| 1/28/2026 | $3555.00 | $3565.00 | $3505.00 | $3520.00 | 86,300 |
| 1/27/2026 | $3640.00 | $3645.00 | $3580.00 | $3610.00 | 70,700 |
| 1/26/2026 | $3670.00 | $3725.00 | $3645.00 | $3660.00 | 82,400 |
| 1/23/2026 | $3685.00 | $3770.00 | $3670.00 | $3735.00 | 189,400 |
| 1/22/2026 | $3710.00 | $3775.00 | $3640.00 | $3655.00 | 225,800 |
| 1/21/2026 | $3565.00 | $3595.00 | $3550.00 | $3570.00 | 71,400 |
| 1/20/2026 | $3625.00 | $3625.00 | $3580.00 | $3605.00 | 61,900 |
| 1/19/2026 | $3655.00 | $3665.00 | $3625.00 | $3625.00 | 57,200 |
| 1/16/2026 | $3590.00 | $3655.00 | $3590.00 | $3655.00 | 85,100 |
| 1/15/2026 | $3600.00 | $3635.00 | $3600.00 | $3615.00 | 59,800 |
| 1/14/2026 | $3660.00 | $3685.00 | $3620.00 | $3620.00 | 97,000 |
| 1/13/2026 | $3640.00 | $3660.00 | $3590.00 | $3655.00 | 133,100 |
| 1/9/2026 | $3620.00 | $3655.00 | $3585.00 | $3620.00 | 103,700 |
| 1/8/2026 | $3625.00 | $3670.00 | $3600.00 | $3640.00 | 105,200 |
| 1/7/2026 | $3600.00 | $3675.00 | $3575.00 | $3600.00 | 152,200 |
| 1/6/2026 | $3605.00 | $3640.00 | $3565.00 | $3605.00 | 125,400 |
| 1/5/2026 | $3630.00 | $3670.00 | $3600.00 | $3615.00 | 111,900 |
| 12/30/2025 | $3720.00 | $3720.00 | $3640.00 | $3640.00 | 106,100 |
| 12/29/2025 | $3705.00 | $3745.00 | $3700.00 | $3720.00 | 81,000 |
| 12/26/2025 | $3720.00 | $3730.00 | $3695.00 | $3705.00 | 61,400 |
| 12/25/2025 | $3730.00 | $3755.00 | $3700.00 | $3725.00 | 79,000 |
| 12/24/2025 | $3730.00 | $3740.00 | $3675.00 | $3685.00 | 110,800 |
| 12/23/2025 | $3680.00 | $3750.00 | $3675.00 | $3745.00 | 140,900 |
| 12/22/2025 | $3685.00 | $3685.00 | $3640.00 | $3675.00 | 134,200 |
| 12/19/2025 | $3655.00 | $3695.00 | $3630.00 | $3665.00 | 143,500 |
| 12/18/2025 | $3640.00 | $3685.00 | $3575.00 | $3655.00 | 162,600 |
| 12/17/2025 | $3605.00 | $3670.00 | $3565.00 | $3630.00 | 200,200 |
| 12/16/2025 | $3550.00 | $3610.00 | $3520.00 | $3575.00 | 175,100 |
| 12/15/2025 | $3500.00 | $3550.00 | $3490.00 | $3525.00 | 128,900 |
| 12/12/2025 | $3500.00 | $3520.00 | $3445.00 | $3490.00 | 74,000 |
| 12/11/2025 | $3505.00 | $3505.00 | $3425.00 | $3475.00 | 136,000 |
| 12/10/2025 | $3415.00 | $3520.00 | $3405.00 | $3515.00 | 139,600 |
| 12/9/2025 | $3435.00 | $3450.00 | $3410.00 | $3415.00 | 136,700 |
| 12/8/2025 | $3385.00 | $3450.00 | $3365.00 | $3390.00 | 179,200 |
| 12/5/2025 | $3270.00 | $3390.00 | $3265.00 | $3340.00 | 251,600 |
| 12/4/2025 | $3185.00 | $3445.00 | $3180.00 | $3255.00 | 367,600 |
| 12/3/2025 | $3220.00 | $3225.00 | $3180.00 | $3185.00 | 161,500 |