4613.T4613.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2705.50 | $2721.00 | $2650.50 | $2660.00 | 1.46M |
| 3/2/2026 | $2726.50 | $2743.50 | $2705.50 | $2734.00 | 1.65M |
| 2/27/2026 | $2733.50 | $2764.00 | $2713.50 | $2764.00 | 1.55M |
| 2/26/2026 | $2720.00 | $2744.50 | $2708.50 | $2738.50 | 1.05M |
| 2/25/2026 | $2750.00 | $2752.50 | $2709.50 | $2710.00 | 919,600 |
| 2/24/2026 | $2750.00 | $2766.00 | $2724.00 | $2765.00 | 607,800 |
| 2/20/2026 | $2730.00 | $2737.00 | $2710.50 | $2728.50 | 583,100 |
| 2/19/2026 | $2749.50 | $2772.00 | $2738.50 | $2763.00 | 433,000 |
| 2/18/2026 | $2730.00 | $2748.00 | $2718.50 | $2744.50 | 516,700 |
| 2/17/2026 | $2749.50 | $2764.00 | $2704.00 | $2717.00 | 824,900 |
| 2/16/2026 | $2777.50 | $2803.00 | $2708.50 | $2771.00 | 1.01M |
| 2/13/2026 | $2782.50 | $2797.50 | $2747.50 | $2769.00 | 1.00M |
| 2/12/2026 | $2725.00 | $2788.50 | $2720.00 | $2783.00 | 1.91M |
| 2/10/2026 | $2704.00 | $2738.00 | $2641.00 | $2728.50 | 2.34M |
| 2/9/2026 | $2650.00 | $2663.50 | $2579.00 | $2611.00 | 1.50M |
| 2/6/2026 | $2575.50 | $2663.00 | $2571.50 | $2633.50 | 1.70M |
| 2/5/2026 | $2583.00 | $2594.00 | $2566.50 | $2579.50 | 837,100 |
| 2/4/2026 | $2532.00 | $2564.00 | $2506.50 | $2553.00 | 888,700 |
| 2/3/2026 | $2490.00 | $2536.50 | $2485.50 | $2517.00 | 815,600 |
| 2/2/2026 | $2489.00 | $2503.50 | $2463.00 | $2467.50 | 907,600 |
| 1/30/2026 | $2467.00 | $2485.00 | $2438.50 | $2466.50 | 1.58M |
| 1/29/2026 | $2463.00 | $2473.00 | $2424.50 | $2437.00 | 1.01M |
| 1/28/2026 | $2532.50 | $2546.50 | $2463.00 | $2464.50 | 1.24M |
| 1/27/2026 | $2546.00 | $2559.50 | $2540.50 | $2557.00 | 618,900 |
| 1/26/2026 | $2555.00 | $2564.00 | $2543.00 | $2550.00 | 667,500 |
| 1/23/2026 | $2570.00 | $2574.00 | $2553.50 | $2567.00 | 629,900 |
| 1/22/2026 | $2550.00 | $2584.50 | $2548.00 | $2569.50 | 633,300 |
| 1/21/2026 | $2510.00 | $2545.50 | $2510.00 | $2538.50 | 617,400 |
| 1/20/2026 | $2550.00 | $2560.50 | $2530.50 | $2535.00 | 1.03M |
| 1/19/2026 | $2539.00 | $2574.00 | $2536.00 | $2559.50 | 697,400 |
| 1/16/2026 | $2544.50 | $2553.00 | $2517.00 | $2538.00 | 864,100 |
| 1/15/2026 | $2520.00 | $2543.50 | $2520.00 | $2533.50 | 586,600 |
| 1/14/2026 | $2517.00 | $2542.00 | $2510.50 | $2519.50 | 634,600 |
| 1/13/2026 | $2530.00 | $2540.00 | $2501.50 | $2510.50 | 771,800 |
| 1/9/2026 | $2500.00 | $2520.00 | $2486.50 | $2498.50 | 551,000 |
| 1/8/2026 | $2498.00 | $2501.50 | $2472.50 | $2481.50 | 554,600 |
| 1/7/2026 | $2498.50 | $2501.50 | $2477.00 | $2499.50 | 483,600 |
| 1/6/2026 | $2465.50 | $2518.00 | $2465.00 | $2500.00 | 969,700 |
| 1/5/2026 | $2481.00 | $2498.50 | $2471.00 | $2472.50 | 762,300 |
| 12/30/2025 | $2470.00 | $2479.50 | $2464.00 | $2475.00 | 521,700 |
| 12/29/2025 | $2479.00 | $2485.00 | $2469.00 | $2473.00 | 473,900 |
| 12/26/2025 | $2495.00 | $2505.00 | $2465.00 | $2471.00 | 442,200 |
| 12/25/2025 | $2499.50 | $2504.50 | $2475.00 | $2492.00 | 536,900 |
| 12/24/2025 | $2457.50 | $2480.00 | $2457.00 | $2478.50 | 367,600 |
| 12/23/2025 | $2450.00 | $2462.00 | $2445.00 | $2454.00 | 463,400 |
| 12/22/2025 | $2455.50 | $2476.00 | $2450.00 | $2450.00 | 632,500 |
| 12/19/2025 | $2435.00 | $2457.00 | $2432.50 | $2453.50 | 848,100 |
| 12/18/2025 | $2430.50 | $2436.50 | $2408.50 | $2425.00 | 488,100 |
| 12/17/2025 | $2400.00 | $2405.50 | $2389.50 | $2404.00 | 388,600 |
| 12/16/2025 | $2416.00 | $2424.00 | $2400.50 | $2404.50 | 519,400 |
| 12/15/2025 | $2438.00 | $2438.00 | $2402.00 | $2417.00 | 517,800 |
| 12/12/2025 | $2401.00 | $2414.00 | $2386.50 | $2410.00 | 541,000 |
| 12/11/2025 | $2404.00 | $2408.50 | $2367.00 | $2381.00 | 334,200 |
| 12/10/2025 | $2390.00 | $2396.50 | $2379.50 | $2380.50 | 686,400 |
| 12/9/2025 | $2378.50 | $2391.00 | $2369.00 | $2390.00 | 763,800 |
| 12/8/2025 | $2375.50 | $2381.00 | $2345.00 | $2353.50 | 541,100 |
| 12/5/2025 | $2352.00 | $2377.00 | $2348.00 | $2359.00 | 478,400 |
| 12/4/2025 | $2344.00 | $2368.50 | $2339.00 | $2367.00 | 458,000 |
| 12/3/2025 | $2350.50 | $2364.00 | $2345.50 | $2350.00 | 542,400 |