4680.T4680.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1016.50 | $1018.00 | $983.90 | $986.30 | 2.62M |
| 3/2/2026 | $1049.00 | $1055.50 | $1032.00 | $1037.50 | 1.81M |
| 2/27/2026 | $1047.00 | $1077.00 | $1037.50 | $1074.00 | 2.91M |
| 2/26/2026 | $1025.00 | $1040.00 | $1024.50 | $1034.50 | 2.19M |
| 2/25/2026 | $997.90 | $1024.00 | $997.50 | $1013.50 | 1.92M |
| 2/24/2026 | $974.00 | $1002.50 | $970.20 | $984.30 | 1.97M |
| 2/20/2026 | $1015.50 | $1017.00 | $983.50 | $988.30 | 2.72M |
| 2/19/2026 | $1019.00 | $1045.00 | $1009.00 | $1027.00 | 2.07M |
| 2/18/2026 | $994.50 | $1022.50 | $991.60 | $1017.50 | 2.92M |
| 2/17/2026 | $995.00 | $999.40 | $973.80 | $979.50 | 3.17M |
| 2/16/2026 | $994.90 | $1007.00 | $981.20 | $985.20 | 3.11M |
| 2/13/2026 | $1050.00 | $1059.00 | $988.00 | $988.00 | 3.91M |
| 2/12/2026 | $1050.00 | $1071.50 | $1025.50 | $1061.50 | 3.28M |
| 2/10/2026 | $1105.00 | $1133.50 | $1029.00 | $1059.00 | 6.68M |
| 2/9/2026 | $1103.00 | $1110.00 | $1083.00 | $1097.00 | 1.86M |
| 2/6/2026 | $1084.50 | $1104.00 | $1075.00 | $1098.50 | 1.24M |
| 2/5/2026 | $1095.00 | $1120.00 | $1087.50 | $1099.00 | 1.52M |
| 2/4/2026 | $1092.00 | $1095.50 | $1075.50 | $1088.00 | 1.55M |
| 2/3/2026 | $1088.00 | $1103.50 | $1083.00 | $1098.00 | 1.33M |
| 2/2/2026 | $1100.00 | $1107.00 | $1082.50 | $1082.50 | 1.23M |
| 1/30/2026 | $1086.00 | $1097.50 | $1080.00 | $1087.00 | 1.18M |
| 1/29/2026 | $1085.50 | $1090.00 | $1071.00 | $1077.50 | 1.65M |
| 1/28/2026 | $1096.00 | $1101.50 | $1074.00 | $1100.00 | 1.87M |
| 1/27/2026 | $1121.00 | $1124.00 | $1107.00 | $1116.00 | 1.41M |
| 1/26/2026 | $1125.00 | $1148.50 | $1113.50 | $1113.50 | 1.81M |
| 1/23/2026 | $1124.50 | $1156.00 | $1117.50 | $1143.50 | 2.41M |
| 1/22/2026 | $1110.50 | $1117.50 | $1102.00 | $1107.50 | 1.24M |
| 1/21/2026 | $1120.00 | $1127.50 | $1101.00 | $1102.50 | 2.19M |
| 1/20/2026 | $1120.00 | $1154.00 | $1116.50 | $1144.00 | 2.63M |
| 1/19/2026 | $1111.50 | $1125.00 | $1104.00 | $1106.00 | 1.82M |
| 1/16/2026 | $1135.00 | $1138.00 | $1117.00 | $1124.50 | 2.38M |
| 1/15/2026 | $1152.50 | $1159.00 | $1133.00 | $1139.50 | 2.16M |
| 1/14/2026 | $1170.00 | $1173.00 | $1149.50 | $1156.50 | 2.38M |
| 1/13/2026 | $1175.00 | $1192.00 | $1163.50 | $1175.00 | 2.48M |
| 1/9/2026 | $1152.00 | $1170.00 | $1142.50 | $1161.50 | 2.90M |
| 1/8/2026 | $1128.00 | $1181.00 | $1105.00 | $1157.50 | 5.34M |
| 1/7/2026 | $1101.00 | $1130.00 | $1091.00 | $1124.50 | 3.22M |
| 1/6/2026 | $1135.00 | $1135.00 | $1106.50 | $1113.00 | 2.98M |
| 1/5/2026 | $1129.50 | $1134.50 | $1112.00 | $1131.50 | 2.17M |
| 12/30/2025 | $1150.00 | $1156.00 | $1117.50 | $1120.00 | 2.24M |
| 12/29/2025 | $1185.00 | $1185.00 | $1152.50 | $1156.50 | 2.44M |
| 12/26/2025 | $1169.00 | $1183.00 | $1158.00 | $1165.50 | 3.60M |
| 12/25/2025 | $1137.50 | $1186.00 | $1133.00 | $1170.00 | 4.53M |
| 12/24/2025 | $1130.00 | $1146.00 | $1110.00 | $1119.50 | 2.87M |
| 12/23/2025 | $1100.00 | $1136.00 | $1097.00 | $1124.00 | 3.22M |
| 12/22/2025 | $1104.50 | $1106.00 | $1074.50 | $1084.00 | 2.19M |
| 12/19/2025 | $1094.50 | $1121.00 | $1078.00 | $1105.00 | 2.96M |
| 12/18/2025 | $1080.50 | $1088.50 | $1063.50 | $1084.00 | 1.69M |
| 12/17/2025 | $1081.00 | $1117.50 | $1070.50 | $1080.50 | 2.95M |
| 12/16/2025 | $1100.00 | $1104.00 | $1069.00 | $1076.00 | 2.22M |
| 12/15/2025 | $1090.00 | $1110.00 | $1074.50 | $1094.00 | 2.88M |
| 12/12/2025 | $1055.50 | $1077.00 | $1044.50 | $1077.00 | 2.26M |
| 12/11/2025 | $1058.00 | $1058.50 | $1023.00 | $1035.50 | 1.88M |
| 12/10/2025 | $1093.50 | $1099.00 | $1047.00 | $1050.00 | 2.88M |
| 12/9/2025 | $1103.00 | $1118.50 | $1072.50 | $1084.50 | 3.23M |
| 12/8/2025 | $1053.50 | $1111.00 | $1052.50 | $1107.50 | 4.43M |
| 12/5/2025 | $1088.00 | $1104.00 | $1033.00 | $1047.50 | 4.30M |
| 12/4/2025 | $983.00 | $1105.00 | $976.80 | $1090.00 | 8.74M |
| 12/3/2025 | $974.80 | $981.00 | $956.50 | $975.20 | 1.97M |