4633.T4633.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2670.00 | $2705.00 | $2602.00 | $2623.00 | 249,900 |
| 3/2/2026 | $2650.00 | $2700.00 | $2623.00 | $2700.00 | 201,400 |
| 2/27/2026 | $2650.00 | $2684.00 | $2636.00 | $2680.00 | 158,100 |
| 2/26/2026 | $2634.00 | $2657.00 | $2617.00 | $2645.00 | 179,400 |
| 2/25/2026 | $2678.00 | $2682.00 | $2619.00 | $2634.00 | 213,000 |
| 2/24/2026 | $2736.00 | $2740.00 | $2673.00 | $2678.00 | 250,600 |
| 2/20/2026 | $2655.00 | $2701.00 | $2629.00 | $2701.00 | 214,400 |
| 2/19/2026 | $2680.00 | $2683.00 | $2610.00 | $2676.00 | 179,400 |
| 2/18/2026 | $2614.00 | $2666.00 | $2609.00 | $2666.00 | 198,900 |
| 2/17/2026 | $2579.00 | $2612.00 | $2568.00 | $2600.00 | 184,000 |
| 2/16/2026 | $2510.00 | $2573.00 | $2495.00 | $2573.00 | 364,600 |
| 2/13/2026 | $2598.00 | $2600.00 | $2470.00 | $2495.00 | 430,800 |
| 2/12/2026 | $2520.00 | $2611.00 | $2445.00 | $2611.00 | 479,300 |
| 2/10/2026 | $2469.00 | $2517.00 | $2465.00 | $2504.00 | 218,500 |
| 2/9/2026 | $2467.00 | $2470.00 | $2430.00 | $2461.00 | 272,200 |
| 2/6/2026 | $2384.00 | $2436.00 | $2376.00 | $2425.00 | 187,400 |
| 2/5/2026 | $2420.00 | $2435.00 | $2403.00 | $2407.00 | 211,600 |
| 2/4/2026 | $2390.00 | $2418.00 | $2373.00 | $2394.00 | 194,300 |
| 2/3/2026 | $2373.00 | $2393.00 | $2364.00 | $2379.00 | 158,700 |
| 2/2/2026 | $2390.00 | $2396.00 | $2335.00 | $2348.00 | 253,500 |
| 1/30/2026 | $2364.00 | $2371.00 | $2342.00 | $2367.00 | 162,400 |
| 1/29/2026 | $2352.00 | $2354.00 | $2306.00 | $2346.00 | 167,500 |
| 1/28/2026 | $2380.00 | $2381.00 | $2351.00 | $2364.00 | 132,200 |
| 1/27/2026 | $2398.00 | $2415.00 | $2380.00 | $2403.00 | 137,200 |
| 1/26/2026 | $2400.00 | $2410.00 | $2380.00 | $2398.00 | 187,100 |
| 1/23/2026 | $2440.00 | $2449.00 | $2422.00 | $2429.00 | 130,600 |
| 1/22/2026 | $2425.00 | $2454.00 | $2421.00 | $2447.00 | 131,700 |
| 1/21/2026 | $2387.00 | $2419.00 | $2377.00 | $2419.00 | 148,500 |
| 1/20/2026 | $2454.00 | $2454.00 | $2403.00 | $2411.00 | 116,700 |
| 1/19/2026 | $2454.00 | $2460.00 | $2415.00 | $2454.00 | 134,400 |
| 1/16/2026 | $2454.00 | $2462.00 | $2431.00 | $2449.00 | 137,300 |
| 1/15/2026 | $2413.00 | $2464.00 | $2413.00 | $2454.00 | 203,300 |
| 1/14/2026 | $2409.00 | $2428.00 | $2400.00 | $2413.00 | 201,200 |
| 1/13/2026 | $2434.00 | $2434.00 | $2393.00 | $2409.00 | 264,000 |
| 1/9/2026 | $2413.00 | $2435.00 | $2375.00 | $2385.00 | 195,300 |
| 1/8/2026 | $2436.00 | $2460.00 | $2399.00 | $2407.00 | 266,200 |
| 1/7/2026 | $2390.00 | $2420.00 | $2380.00 | $2414.00 | 229,300 |
| 1/6/2026 | $2357.00 | $2390.00 | $2357.00 | $2390.00 | 194,400 |
| 1/5/2026 | $2373.00 | $2382.00 | $2329.00 | $2350.00 | 254,000 |
| 12/30/2025 | $2358.00 | $2390.00 | $2356.00 | $2369.00 | 196,600 |
| 12/29/2025 | $2397.00 | $2406.00 | $2362.00 | $2371.00 | 486,800 |
| 12/26/2025 | $2427.00 | $2447.00 | $2426.00 | $2436.00 | 673,100 |
| 12/25/2025 | $2425.00 | $2431.00 | $2401.00 | $2425.00 | 367,200 |
| 12/24/2025 | $2428.00 | $2435.00 | $2393.00 | $2400.00 | 272,400 |
| 12/23/2025 | $2385.00 | $2427.00 | $2377.00 | $2419.00 | 298,200 |
| 12/22/2025 | $2380.00 | $2395.00 | $2366.00 | $2386.00 | 293,900 |
| 12/19/2025 | $2327.00 | $2370.00 | $2326.00 | $2365.00 | 328,300 |
| 12/18/2025 | $2297.00 | $2334.00 | $2285.00 | $2333.00 | 256,700 |
| 12/17/2025 | $2286.00 | $2294.00 | $2264.00 | $2284.00 | 165,600 |
| 12/16/2025 | $2330.00 | $2332.00 | $2279.00 | $2282.00 | 279,100 |
| 12/15/2025 | $2325.00 | $2331.00 | $2303.00 | $2324.00 | 215,200 |
| 12/12/2025 | $2300.00 | $2332.00 | $2293.00 | $2324.00 | 309,600 |
| 12/11/2025 | $2305.00 | $2314.00 | $2266.00 | $2266.00 | 238,600 |
| 12/10/2025 | $2290.00 | $2299.00 | $2281.00 | $2283.00 | 245,300 |
| 12/9/2025 | $2284.00 | $2289.00 | $2269.00 | $2283.00 | 160,900 |
| 12/8/2025 | $2280.00 | $2292.00 | $2271.00 | $2292.00 | 254,400 |
| 12/5/2025 | $2278.00 | $2278.00 | $2260.00 | $2260.00 | 265,100 |
| 12/4/2025 | $2280.00 | $2288.00 | $2268.00 | $2280.00 | 368,400 |
| 12/3/2025 | $2277.00 | $2289.00 | $2262.00 | $2272.00 | 1.41M |