4617.T4617.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $4075.00 | $4135.00 | $4000.00 | $4025.00 | 293,700 |
| 3/4/2026 | $3995.00 | $4025.00 | $3840.00 | $3920.00 | 764,300 |
| 3/3/2026 | $4500.00 | $4540.00 | $4150.00 | $4195.00 | 592,700 |
| 3/2/2026 | $4530.00 | $4625.00 | $4440.00 | $4560.00 | 418,400 |
| 2/27/2026 | $4665.00 | $4745.00 | $4630.00 | $4720.00 | 233,600 |
| 2/26/2026 | $4625.00 | $4710.00 | $4595.00 | $4645.00 | 304,800 |
| 2/25/2026 | $4680.00 | $4680.00 | $4520.00 | $4555.00 | 397,400 |
| 2/24/2026 | $4665.00 | $4755.00 | $4505.00 | $4590.00 | 635,300 |
| 2/20/2026 | $4490.00 | $4595.00 | $4475.00 | $4595.00 | 668,800 |
| 2/19/2026 | $4350.00 | $4475.00 | $4275.00 | $4465.00 | 450,500 |
| 2/18/2026 | $4265.00 | $4405.00 | $4265.00 | $4365.00 | 387,700 |
| 2/17/2026 | $4185.00 | $4255.00 | $4135.00 | $4235.00 | 335,800 |
| 2/16/2026 | $4160.00 | $4280.00 | $4160.00 | $4195.00 | 340,500 |
| 2/13/2026 | $4130.00 | $4185.00 | $4050.00 | $4135.00 | 265,000 |
| 2/12/2026 | $4085.00 | $4260.00 | $4060.00 | $4200.00 | 584,500 |
| 2/10/2026 | $4005.00 | $4090.00 | $3995.00 | $4080.00 | 455,400 |
| 2/9/2026 | $4185.00 | $4195.00 | $4035.00 | $4060.00 | 543,000 |
| 2/6/2026 | $3870.00 | $4095.00 | $3860.00 | $4085.00 | 849,700 |
| 2/5/2026 | $3885.00 | $3960.00 | $3825.00 | $3880.00 | 758,900 |
| 2/4/2026 | $3985.00 | $4015.00 | $3830.00 | $3885.00 | 1.52M |
| 2/3/2026 | $4355.00 | $4460.00 | $4325.00 | $4420.00 | 389,700 |
| 2/2/2026 | $4360.00 | $4440.00 | $4265.00 | $4265.00 | 390,400 |
| 1/30/2026 | $4445.00 | $4450.00 | $4325.00 | $4355.00 | 254,500 |
| 1/29/2026 | $4425.00 | $4455.00 | $4310.00 | $4425.00 | 305,800 |
| 1/28/2026 | $4545.00 | $4555.00 | $4455.00 | $4455.00 | 241,500 |
| 1/27/2026 | $4585.00 | $4630.00 | $4535.00 | $4610.00 | 223,000 |
| 1/26/2026 | $4530.00 | $4560.00 | $4460.00 | $4515.00 | 196,100 |
| 1/23/2026 | $4695.00 | $4720.00 | $4585.00 | $4600.00 | 232,400 |
| 1/22/2026 | $4580.00 | $4705.00 | $4565.00 | $4650.00 | 252,100 |
| 1/21/2026 | $4480.00 | $4595.00 | $4480.00 | $4570.00 | 294,300 |
| 1/20/2026 | $4660.00 | $4680.00 | $4525.00 | $4565.00 | 265,400 |
| 1/19/2026 | $4725.00 | $4775.00 | $4640.00 | $4660.00 | 207,100 |
| 1/16/2026 | $4670.00 | $4715.00 | $4570.00 | $4685.00 | 341,600 |
| 1/15/2026 | $4695.00 | $4795.00 | $4660.00 | $4725.00 | 425,900 |
| 1/14/2026 | $4625.00 | $4730.00 | $4605.00 | $4695.00 | 439,200 |
| 1/13/2026 | $4630.00 | $4630.00 | $4500.00 | $4560.00 | 310,800 |
| 1/9/2026 | $4530.00 | $4565.00 | $4470.00 | $4500.00 | 245,100 |
| 1/8/2026 | $4530.00 | $4560.00 | $4490.00 | $4525.00 | 328,900 |
| 1/7/2026 | $4465.00 | $4650.00 | $4455.00 | $4575.00 | 384,200 |
| 1/6/2026 | $4600.00 | $4605.00 | $4525.00 | $4535.00 | 259,000 |
| 1/5/2026 | $4485.00 | $4585.00 | $4455.00 | $4500.00 | 326,600 |
| 12/30/2025 | $4455.00 | $4490.00 | $4415.00 | $4415.00 | 167,300 |
| 12/29/2025 | $4435.00 | $4525.00 | $4435.00 | $4495.00 | 172,000 |
| 12/26/2025 | $4510.00 | $4510.00 | $4415.00 | $4430.00 | 131,600 |
| 12/25/2025 | $4500.00 | $4500.00 | $4415.00 | $4460.00 | 129,200 |
| 12/24/2025 | $4540.00 | $4550.00 | $4450.00 | $4480.00 | 165,500 |
| 12/23/2025 | $4540.00 | $4575.00 | $4500.00 | $4540.00 | 214,500 |
| 12/22/2025 | $4580.00 | $4600.00 | $4490.00 | $4530.00 | 251,600 |
| 12/19/2025 | $4370.00 | $4545.00 | $4335.00 | $4510.00 | 345,400 |
| 12/18/2025 | $4355.00 | $4400.00 | $4285.00 | $4320.00 | 210,500 |
| 12/17/2025 | $4475.00 | $4490.00 | $4350.00 | $4405.00 | 259,500 |
| 12/16/2025 | $4550.00 | $4590.00 | $4470.00 | $4480.00 | 171,400 |
| 12/15/2025 | $4560.00 | $4620.00 | $4510.00 | $4610.00 | 214,700 |
| 12/12/2025 | $4475.00 | $4590.00 | $4445.00 | $4560.00 | 337,700 |
| 12/11/2025 | $4560.00 | $4610.00 | $4430.00 | $4430.00 | 287,100 |
| 12/10/2025 | $4670.00 | $4670.00 | $4505.00 | $4520.00 | 291,500 |
| 12/9/2025 | $4725.00 | $4780.00 | $4615.00 | $4625.00 | 311,900 |
| 12/8/2025 | $4710.00 | $4795.00 | $4680.00 | $4750.00 | 449,000 |
| 12/5/2025 | $4755.00 | $4815.00 | $4615.00 | $4760.00 | 744,000 |