4631.T4631.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4559.00 | $4563.00 | $4334.00 | $4338.00 | 779,400 |
| 3/2/2026 | $4539.00 | $4632.00 | $4447.00 | $4624.00 | 994,400 |
| 2/27/2026 | $4358.00 | $4431.00 | $4331.00 | $4429.00 | 483,300 |
| 2/26/2026 | $4296.00 | $4374.00 | $4283.00 | $4374.00 | 541,800 |
| 2/25/2026 | $4396.00 | $4396.00 | $4236.00 | $4261.00 | 690,400 |
| 2/24/2026 | $4325.00 | $4443.00 | $4310.00 | $4396.00 | 565,200 |
| 2/20/2026 | $4292.00 | $4365.00 | $4225.00 | $4314.00 | 855,400 |
| 2/19/2026 | $4285.00 | $4360.00 | $4242.00 | $4352.00 | 777,900 |
| 2/18/2026 | $4280.00 | $4286.00 | $4234.00 | $4257.00 | 722,400 |
| 2/17/2026 | $4175.00 | $4345.00 | $4155.00 | $4295.00 | 1.03M |
| 2/16/2026 | $4300.00 | $4311.00 | $4120.00 | $4245.00 | 1.92M |
| 2/13/2026 | $4360.00 | $4365.00 | $4227.00 | $4250.00 | 801,200 |
| 2/12/2026 | $4200.00 | $4368.00 | $4199.00 | $4368.00 | 1.04M |
| 2/10/2026 | $4050.00 | $4169.00 | $4039.00 | $4169.00 | 775,200 |
| 2/9/2026 | $4050.00 | $4106.00 | $4030.00 | $4049.00 | 771,000 |
| 2/6/2026 | $3895.00 | $4004.00 | $3874.00 | $3970.00 | 875,400 |
| 2/5/2026 | $3900.00 | $3984.00 | $3896.00 | $3899.00 | 1.40M |
| 2/4/2026 | $3781.00 | $3850.00 | $3781.00 | $3840.00 | 957,600 |
| 2/3/2026 | $3747.00 | $3781.00 | $3728.00 | $3781.00 | 472,200 |
| 2/2/2026 | $3784.00 | $3814.00 | $3719.00 | $3725.00 | 638,400 |
| 1/30/2026 | $3737.00 | $3780.00 | $3731.00 | $3780.00 | 442,800 |
| 1/29/2026 | $3704.00 | $3745.00 | $3656.00 | $3737.00 | 442,200 |
| 1/28/2026 | $3758.00 | $3758.00 | $3716.00 | $3719.00 | 423,000 |
| 1/27/2026 | $3739.00 | $3783.00 | $3720.00 | $3770.00 | 551,500 |
| 1/26/2026 | $3747.00 | $3764.00 | $3706.00 | $3758.00 | 571,400 |
| 1/23/2026 | $3775.00 | $3783.00 | $3744.00 | $3777.00 | 671,900 |
| 1/22/2026 | $3700.00 | $3774.00 | $3687.00 | $3760.00 | 732,200 |
| 1/21/2026 | $3620.00 | $3672.00 | $3606.00 | $3670.00 | 744,500 |
| 1/20/2026 | $3750.00 | $3756.00 | $3685.00 | $3686.00 | 692,300 |
| 1/19/2026 | $3733.00 | $3775.00 | $3682.00 | $3767.00 | 739,200 |
| 1/16/2026 | $3732.00 | $3777.00 | $3724.00 | $3767.00 | 562,400 |
| 1/15/2026 | $3730.00 | $3768.00 | $3727.00 | $3761.00 | 710,200 |
| 1/14/2026 | $3686.00 | $3759.00 | $3685.00 | $3736.00 | 785,600 |
| 1/13/2026 | $3657.00 | $3690.00 | $3635.00 | $3676.00 | 877,100 |
| 1/9/2026 | $3675.00 | $3680.00 | $3615.00 | $3629.00 | 663,300 |
| 1/8/2026 | $3650.00 | $3681.00 | $3610.00 | $3660.00 | 550,500 |
| 1/7/2026 | $3650.00 | $3685.00 | $3622.00 | $3673.00 | 650,600 |
| 1/6/2026 | $3634.00 | $3669.00 | $3625.00 | $3650.00 | 672,500 |
| 1/5/2026 | $3653.00 | $3658.00 | $3583.00 | $3630.00 | 1.00M |
| 12/30/2025 | $3680.00 | $3707.00 | $3653.00 | $3653.00 | 684,700 |
| 12/29/2025 | $3629.00 | $3708.00 | $3620.00 | $3690.00 | 1.36M |
| 12/26/2025 | $3827.00 | $3831.00 | $3790.00 | $3790.00 | 1.31M |
| 12/25/2025 | $3811.00 | $3820.00 | $3787.00 | $3802.00 | 542,500 |
| 12/24/2025 | $3844.00 | $3844.00 | $3788.00 | $3796.00 | 769,500 |
| 12/23/2025 | $3795.00 | $3835.00 | $3782.00 | $3835.00 | 612,600 |
| 12/22/2025 | $3807.00 | $3809.00 | $3755.00 | $3790.00 | 710,100 |
| 12/19/2025 | $3764.00 | $3806.00 | $3745.00 | $3784.00 | 1.20M |
| 12/18/2025 | $3725.00 | $3765.00 | $3706.00 | $3753.00 | 529,400 |
| 12/17/2025 | $3715.00 | $3719.00 | $3682.00 | $3705.00 | 865,900 |
| 12/16/2025 | $3794.00 | $3796.00 | $3734.00 | $3736.00 | 787,200 |
| 12/15/2025 | $3726.00 | $3794.00 | $3708.00 | $3786.00 | 951,700 |
| 12/12/2025 | $3730.00 | $3759.00 | $3718.00 | $3759.00 | 426,300 |
| 12/11/2025 | $3779.00 | $3779.00 | $3690.00 | $3690.00 | 743,800 |
| 12/10/2025 | $3760.00 | $3781.00 | $3742.00 | $3755.00 | 375,500 |
| 12/9/2025 | $3776.00 | $3784.00 | $3745.00 | $3754.00 | 367,800 |
| 12/8/2025 | $3740.00 | $3767.00 | $3712.00 | $3767.00 | 624,100 |
| 12/5/2025 | $3776.00 | $3787.00 | $3738.00 | $3740.00 | 615,000 |
| 12/4/2025 | $3737.00 | $3778.00 | $3734.00 | $3775.00 | 630,600 |
| 12/3/2025 | $3772.00 | $3772.00 | $3727.00 | $3736.00 | 629,800 |