4825.T4825.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2078.00 | $2123.00 | $2041.00 | $2044.00 | 295,100 |
| 3/2/2026 | $2100.00 | $2131.00 | $2078.00 | $2090.00 | 232,200 |
| 2/27/2026 | $2149.00 | $2149.00 | $2112.00 | $2136.00 | 281,600 |
| 2/26/2026 | $2200.00 | $2200.00 | $2113.00 | $2149.00 | 235,100 |
| 2/25/2026 | $2112.50 | $2137.50 | $2105.00 | $2120.00 | 223,400 |
| 2/24/2026 | $2090.00 | $2112.50 | $2075.00 | $2105.00 | 262,200 |
| 2/20/2026 | $2100.00 | $2100.00 | $2062.50 | $2072.50 | 142,000 |
| 2/19/2026 | $2115.00 | $2120.00 | $2082.50 | $2090.00 | 204,000 |
| 2/18/2026 | $2100.00 | $2122.50 | $2090.00 | $2102.50 | 210,200 |
| 2/17/2026 | $2050.00 | $2090.00 | $2035.00 | $2072.50 | 222,000 |
| 2/16/2026 | $2042.50 | $2050.00 | $2030.00 | $2030.00 | 156,000 |
| 2/13/2026 | $2082.50 | $2092.50 | $2035.00 | $2042.50 | 159,400 |
| 2/12/2026 | $2092.50 | $2105.00 | $2085.00 | $2095.00 | 182,000 |
| 2/10/2026 | $2060.00 | $2095.00 | $2052.50 | $2082.50 | 226,200 |
| 2/9/2026 | $2040.00 | $2045.00 | $2022.50 | $2040.00 | 141,800 |
| 2/6/2026 | $2050.00 | $2055.00 | $1995.00 | $2020.00 | 167,400 |
| 2/5/2026 | $2002.50 | $2050.00 | $1985.00 | $2035.00 | 249,400 |
| 2/4/2026 | $2000.00 | $2000.00 | $1962.50 | $1967.50 | 180,200 |
| 2/3/2026 | $2005.00 | $2025.00 | $1995.00 | $2000.00 | 168,600 |
| 2/2/2026 | $2045.00 | $2055.00 | $1992.50 | $2005.00 | 267,800 |
| 1/30/2026 | $2032.50 | $2045.00 | $2017.50 | $2037.50 | 195,400 |
| 1/29/2026 | $2037.50 | $2047.50 | $1997.50 | $2032.50 | 509,800 |
| 1/28/2026 | $2052.50 | $2065.00 | $2037.50 | $2052.50 | 161,800 |
| 1/27/2026 | $2027.50 | $2080.00 | $2020.00 | $2067.50 | 244,600 |
| 1/26/2026 | $2030.00 | $2052.50 | $2022.50 | $2027.50 | 142,400 |
| 1/23/2026 | $2022.50 | $2052.50 | $2015.00 | $2040.00 | 118,400 |
| 1/22/2026 | $2015.00 | $2042.50 | $2010.00 | $2020.00 | 134,800 |
| 1/21/2026 | $2002.50 | $2022.50 | $2000.00 | $2017.50 | 138,200 |
| 1/20/2026 | $2020.00 | $2062.50 | $2002.50 | $2037.50 | 161,000 |
| 1/19/2026 | $2032.50 | $2040.00 | $2020.00 | $2020.00 | 93,200 |
| 1/16/2026 | $2080.00 | $2085.00 | $2007.50 | $2032.50 | 262,400 |
| 1/15/2026 | $2045.00 | $2090.00 | $2040.00 | $2075.00 | 478,600 |
| 1/14/2026 | $1970.00 | $2022.50 | $1970.00 | $2010.00 | 437,200 |
| 1/13/2026 | $1967.50 | $1982.50 | $1940.00 | $1965.00 | 353,600 |
| 1/9/2026 | $1942.50 | $1952.50 | $1930.00 | $1947.50 | 172,400 |
| 1/8/2026 | $1945.00 | $1950.00 | $1920.00 | $1942.50 | 277,400 |
| 1/7/2026 | $1955.00 | $1965.00 | $1935.00 | $1945.00 | 245,000 |
| 1/6/2026 | $1960.00 | $1985.00 | $1955.00 | $1960.00 | 213,400 |
| 1/5/2026 | $1970.00 | $1992.50 | $1932.50 | $1945.00 | 358,800 |
| 12/30/2025 | $2030.00 | $2030.00 | $1965.00 | $1967.50 | 486,600 |
| 12/29/2025 | $2102.50 | $2147.50 | $2022.50 | $2032.50 | 1.37M |
| 12/26/2025 | $1887.50 | $1887.50 | $1840.00 | $1857.50 | 396,600 |
| 12/25/2025 | $1845.00 | $1885.00 | $1835.00 | $1882.50 | 288,400 |
| 12/24/2025 | $1840.00 | $1847.50 | $1825.00 | $1835.00 | 251,600 |
| 12/23/2025 | $1827.50 | $1842.50 | $1820.00 | $1840.00 | 291,200 |
| 12/22/2025 | $1855.00 | $1857.50 | $1820.00 | $1827.50 | 345,800 |
| 12/19/2025 | $1852.50 | $1867.50 | $1840.00 | $1862.50 | 192,800 |
| 12/18/2025 | $1855.00 | $1870.00 | $1852.50 | $1855.00 | 176,800 |
| 12/17/2025 | $1875.00 | $1882.50 | $1832.50 | $1857.50 | 196,200 |
| 12/16/2025 | $1905.00 | $1905.00 | $1880.00 | $1885.00 | 163,800 |
| 12/15/2025 | $1902.50 | $1912.50 | $1897.50 | $1905.00 | 116,800 |
| 12/12/2025 | $1905.00 | $1932.50 | $1900.00 | $1902.50 | 134,600 |
| 12/11/2025 | $1897.50 | $1905.00 | $1880.00 | $1892.50 | 127,600 |
| 12/10/2025 | $1922.50 | $1940.00 | $1897.50 | $1897.50 | 138,200 |
| 12/9/2025 | $1950.00 | $1960.00 | $1915.00 | $1932.50 | 106,000 |
| 12/8/2025 | $1920.00 | $1942.50 | $1920.00 | $1932.50 | 81,000 |
| 12/5/2025 | $1925.00 | $1937.50 | $1920.00 | $1920.00 | 159,200 |
| 12/4/2025 | $1927.50 | $1942.50 | $1920.00 | $1932.50 | 120,400 |
| 12/3/2025 | $1930.00 | $1945.00 | $1920.00 | $1925.00 | 140,600 |