4559.T4559.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2236.00 | $2262.00 | $2217.00 | $2243.00 | 98,300 |
| 3/2/2026 | $2221.00 | $2249.00 | $2209.00 | $2236.00 | 106,100 |
| 2/27/2026 | $2230.00 | $2253.00 | $2221.00 | $2253.00 | 86,600 |
| 2/26/2026 | $2219.00 | $2246.00 | $2219.00 | $2227.00 | 85,700 |
| 2/25/2026 | $2204.00 | $2222.00 | $2190.00 | $2216.00 | 76,000 |
| 2/24/2026 | $2218.00 | $2221.00 | $2188.00 | $2208.00 | 72,200 |
| 2/20/2026 | $2200.00 | $2218.00 | $2180.00 | $2208.00 | 75,800 |
| 2/19/2026 | $2193.00 | $2231.00 | $2187.00 | $2226.00 | 92,400 |
| 2/18/2026 | $2200.00 | $2212.00 | $2177.00 | $2203.00 | 58,500 |
| 2/17/2026 | $2171.00 | $2184.00 | $2162.00 | $2177.00 | 68,300 |
| 2/16/2026 | $2212.00 | $2216.00 | $2156.00 | $2173.00 | 127,500 |
| 2/13/2026 | $2230.00 | $2240.00 | $2191.00 | $2217.00 | 100,300 |
| 2/12/2026 | $2192.00 | $2229.00 | $2185.00 | $2213.00 | 139,500 |
| 2/10/2026 | $2189.00 | $2218.00 | $2181.00 | $2205.00 | 101,400 |
| 2/9/2026 | $2150.00 | $2188.00 | $2133.00 | $2178.00 | 184,400 |
| 2/6/2026 | $2159.00 | $2170.00 | $2127.00 | $2148.00 | 296,000 |
| 2/5/2026 | $2070.00 | $2073.00 | $2055.00 | $2062.00 | 121,200 |
| 2/4/2026 | $2063.00 | $2063.00 | $2049.00 | $2056.00 | 60,800 |
| 2/3/2026 | $2056.00 | $2074.00 | $2049.00 | $2060.00 | 78,800 |
| 2/2/2026 | $2064.00 | $2069.00 | $2048.00 | $2056.00 | 76,200 |
| 1/30/2026 | $2035.00 | $2054.00 | $2029.00 | $2054.00 | 92,500 |
| 1/29/2026 | $2005.00 | $2030.00 | $1983.00 | $2028.00 | 83,900 |
| 1/28/2026 | $2034.00 | $2034.00 | $2009.00 | $2016.00 | 100,800 |
| 1/27/2026 | $2054.00 | $2057.00 | $2037.00 | $2048.00 | 67,800 |
| 1/26/2026 | $2052.00 | $2075.00 | $2050.00 | $2073.00 | 81,100 |
| 1/23/2026 | $2057.00 | $2079.00 | $2052.00 | $2075.00 | 65,500 |
| 1/22/2026 | $2054.00 | $2062.00 | $2043.00 | $2053.00 | 51,800 |
| 1/21/2026 | $2058.00 | $2067.00 | $2035.00 | $2040.00 | 73,700 |
| 1/20/2026 | $2060.00 | $2079.00 | $2055.00 | $2067.00 | 64,800 |
| 1/19/2026 | $2080.00 | $2084.00 | $2070.00 | $2075.00 | 48,100 |
| 1/16/2026 | $2092.00 | $2092.00 | $2067.00 | $2083.00 | 54,600 |
| 1/15/2026 | $2087.00 | $2110.00 | $2087.00 | $2097.00 | 59,800 |
| 1/14/2026 | $2085.00 | $2100.00 | $2081.00 | $2088.00 | 68,400 |
| 1/13/2026 | $2123.00 | $2127.00 | $2089.00 | $2093.00 | 69,000 |
| 1/9/2026 | $2125.00 | $2138.00 | $2108.00 | $2113.00 | 69,900 |
| 1/8/2026 | $2120.00 | $2138.00 | $2109.00 | $2125.00 | 92,000 |
| 1/7/2026 | $2108.00 | $2122.00 | $2098.00 | $2114.00 | 90,700 |
| 1/6/2026 | $2104.00 | $2107.00 | $2092.00 | $2106.00 | 81,600 |
| 1/5/2026 | $2078.00 | $2104.00 | $2073.00 | $2102.00 | 75,200 |
| 12/30/2025 | $2120.00 | $2132.00 | $2082.00 | $2099.00 | 120,400 |
| 12/29/2025 | $2110.00 | $2128.00 | $2096.00 | $2120.00 | 139,300 |
| 12/26/2025 | $2105.00 | $2110.00 | $2092.00 | $2099.00 | 61,700 |
| 12/25/2025 | $2105.00 | $2106.00 | $2089.00 | $2099.00 | 52,500 |
| 12/24/2025 | $2115.00 | $2119.00 | $2078.00 | $2087.00 | 51,300 |
| 12/23/2025 | $2088.00 | $2115.00 | $2087.00 | $2115.00 | 98,800 |
| 12/22/2025 | $2083.00 | $2096.00 | $2068.00 | $2088.00 | 118,500 |
| 12/19/2025 | $2099.00 | $2101.00 | $2082.00 | $2082.00 | 137,600 |
| 12/18/2025 | $2079.00 | $2102.00 | $2063.00 | $2101.00 | 147,200 |
| 12/17/2025 | $2060.00 | $2074.00 | $2046.00 | $2066.00 | 114,900 |
| 12/16/2025 | $2026.00 | $2067.00 | $2023.00 | $2061.00 | 132,900 |
| 12/15/2025 | $2009.00 | $2027.00 | $2009.00 | $2015.00 | 101,100 |
| 12/12/2025 | $1997.00 | $2007.00 | $1992.00 | $2002.00 | 111,300 |
| 12/11/2025 | $1981.00 | $1988.00 | $1962.00 | $1962.00 | 75,500 |
| 12/10/2025 | $1959.00 | $1989.00 | $1957.00 | $1975.00 | 92,800 |
| 12/9/2025 | $1953.00 | $1960.00 | $1951.00 | $1959.00 | 75,900 |
| 12/8/2025 | $1951.00 | $1966.00 | $1944.00 | $1944.00 | 63,200 |
| 12/5/2025 | $1970.00 | $1970.00 | $1944.00 | $1945.00 | 54,300 |
| 12/4/2025 | $1963.00 | $1976.00 | $1953.00 | $1976.00 | 65,900 |
| 12/3/2025 | $2001.00 | $2001.00 | $1964.00 | $1964.00 | 91,200 |