4849.T4849.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1170.00 | $1171.00 | $1140.00 | $1144.00 | 439,200 |
| 3/2/2026 | $1220.00 | $1222.00 | $1181.00 | $1186.00 | 264,000 |
| 2/27/2026 | $1246.00 | $1253.00 | $1223.00 | $1241.00 | 311,800 |
| 2/26/2026 | $1185.00 | $1232.00 | $1182.00 | $1216.00 | 419,900 |
| 2/25/2026 | $1142.00 | $1185.00 | $1142.00 | $1168.00 | 383,500 |
| 2/24/2026 | $1188.00 | $1194.00 | $1144.00 | $1150.00 | 394,000 |
| 2/20/2026 | $1224.00 | $1247.00 | $1195.00 | $1205.00 | 344,100 |
| 2/19/2026 | $1240.00 | $1258.00 | $1233.00 | $1252.00 | 267,000 |
| 2/18/2026 | $1222.00 | $1230.00 | $1208.00 | $1230.00 | 265,400 |
| 2/17/2026 | $1240.00 | $1252.00 | $1205.00 | $1223.00 | 305,200 |
| 2/16/2026 | $1244.00 | $1253.00 | $1174.00 | $1240.00 | 582,500 |
| 2/13/2026 | $1364.00 | $1387.00 | $1229.00 | $1238.00 | 647,300 |
| 2/12/2026 | $1437.00 | $1446.00 | $1408.00 | $1424.00 | 353,900 |
| 2/10/2026 | $1457.00 | $1475.00 | $1457.00 | $1467.00 | 221,800 |
| 2/9/2026 | $1463.00 | $1481.00 | $1441.00 | $1441.00 | 261,700 |
| 2/6/2026 | $1441.00 | $1463.00 | $1424.00 | $1433.00 | 195,000 |
| 2/5/2026 | $1450.00 | $1466.00 | $1439.00 | $1450.00 | 228,400 |
| 2/4/2026 | $1450.00 | $1458.00 | $1420.00 | $1431.00 | 261,300 |
| 2/3/2026 | $1457.00 | $1464.00 | $1447.00 | $1458.00 | 174,600 |
| 2/2/2026 | $1458.00 | $1482.00 | $1453.00 | $1457.00 | 224,900 |
| 1/30/2026 | $1438.00 | $1442.00 | $1422.00 | $1435.00 | 188,000 |
| 1/29/2026 | $1428.00 | $1462.00 | $1400.00 | $1429.00 | 142,500 |
| 1/28/2026 | $1450.00 | $1453.00 | $1432.00 | $1435.00 | 152,700 |
| 1/27/2026 | $1477.00 | $1478.00 | $1448.00 | $1461.00 | 133,700 |
| 1/26/2026 | $1505.00 | $1509.00 | $1480.00 | $1489.00 | 127,600 |
| 1/23/2026 | $1510.00 | $1517.00 | $1503.00 | $1514.00 | 158,800 |
| 1/22/2026 | $1496.00 | $1529.00 | $1494.00 | $1516.00 | 193,300 |
| 1/21/2026 | $1525.00 | $1530.00 | $1474.00 | $1484.00 | 193,400 |
| 1/20/2026 | $1525.00 | $1545.00 | $1523.00 | $1540.00 | 127,500 |
| 1/19/2026 | $1523.00 | $1529.00 | $1507.00 | $1527.00 | 132,400 |
| 1/16/2026 | $1536.00 | $1545.00 | $1504.00 | $1530.00 | 175,900 |
| 1/15/2026 | $1520.00 | $1543.00 | $1520.00 | $1539.00 | 169,100 |
| 1/14/2026 | $1532.00 | $1540.00 | $1515.00 | $1534.00 | 309,900 |
| 1/13/2026 | $1553.00 | $1559.00 | $1523.00 | $1532.00 | 199,300 |
| 1/9/2026 | $1563.00 | $1575.00 | $1542.00 | $1550.00 | 126,100 |
| 1/8/2026 | $1548.00 | $1565.00 | $1545.00 | $1563.00 | 107,500 |
| 1/7/2026 | $1547.00 | $1566.00 | $1539.00 | $1555.00 | 123,100 |
| 1/6/2026 | $1542.00 | $1554.00 | $1542.00 | $1547.00 | 112,600 |
| 1/5/2026 | $1532.00 | $1543.00 | $1516.00 | $1528.00 | 104,000 |
| 12/30/2025 | $1559.00 | $1562.00 | $1538.00 | $1541.00 | 100,300 |
| 12/29/2025 | $1558.00 | $1561.00 | $1541.00 | $1554.00 | 123,200 |
| 12/26/2025 | $1550.00 | $1550.00 | $1534.00 | $1546.00 | 122,300 |
| 12/25/2025 | $1527.00 | $1545.00 | $1523.00 | $1541.00 | 56,300 |
| 12/24/2025 | $1550.00 | $1551.00 | $1532.00 | $1533.00 | 85,600 |
| 12/23/2025 | $1529.00 | $1546.00 | $1527.00 | $1537.00 | 121,400 |
| 12/22/2025 | $1550.00 | $1550.00 | $1512.00 | $1525.00 | 158,100 |
| 12/19/2025 | $1525.00 | $1539.00 | $1520.00 | $1529.00 | 219,400 |
| 12/18/2025 | $1485.00 | $1562.00 | $1478.00 | $1537.00 | 344,900 |
| 12/17/2025 | $1475.00 | $1475.00 | $1462.00 | $1469.00 | 132,800 |
| 12/16/2025 | $1467.00 | $1481.00 | $1462.00 | $1468.00 | 176,900 |
| 12/15/2025 | $1460.00 | $1478.00 | $1450.00 | $1463.00 | 330,500 |
| 12/12/2025 | $1466.00 | $1471.00 | $1456.00 | $1461.00 | 165,400 |
| 12/11/2025 | $1466.00 | $1479.00 | $1439.00 | $1448.00 | 137,300 |
| 12/10/2025 | $1428.00 | $1444.00 | $1428.00 | $1438.00 | 121,200 |
| 12/9/2025 | $1445.00 | $1454.00 | $1421.00 | $1428.00 | 151,500 |
| 12/8/2025 | $1441.00 | $1449.00 | $1435.00 | $1445.00 | 130,400 |
| 12/5/2025 | $1463.00 | $1474.00 | $1436.00 | $1441.00 | 165,700 |
| 12/4/2025 | $1446.00 | $1478.00 | $1445.00 | $1472.00 | 130,800 |
| 12/3/2025 | $1451.00 | $1468.00 | $1446.00 | $1458.00 | 256,300 |