4902.T4902.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $579.10 | $585.20 | $557.40 | $558.80 | 2.98M |
| 3/2/2026 | $580.10 | $588.40 | $574.10 | $585.50 | 2.81M |
| 2/27/2026 | $591.40 | $597.20 | $589.30 | $596.80 | 3.53M |
| 2/26/2026 | $597.60 | $607.30 | $586.30 | $591.40 | 3.68M |
| 2/25/2026 | $594.00 | $602.70 | $589.80 | $597.40 | 2.86M |
| 2/24/2026 | $584.50 | $602.60 | $583.00 | $593.40 | 2.97M |
| 2/20/2026 | $597.30 | $598.90 | $585.10 | $591.50 | 2.73M |
| 2/19/2026 | $600.00 | $607.50 | $595.20 | $597.40 | 3.65M |
| 2/18/2026 | $585.00 | $595.00 | $575.60 | $593.20 | 4.08M |
| 2/17/2026 | $589.90 | $590.80 | $567.20 | $573.20 | 4.08M |
| 2/16/2026 | $582.40 | $585.90 | $578.80 | $581.30 | 3.53M |
| 2/13/2026 | $604.00 | $605.90 | $585.20 | $588.70 | 5.49M |
| 2/12/2026 | $629.00 | $637.70 | $611.40 | $611.40 | 4.04M |
| 2/10/2026 | $619.50 | $640.70 | $618.00 | $625.00 | 5.41M |
| 2/9/2026 | $647.30 | $651.00 | $601.10 | $603.60 | 7.09M |
| 2/6/2026 | $640.00 | $644.30 | $615.10 | $617.30 | 6.82M |
| 2/5/2026 | $701.10 | $717.80 | $626.00 | $657.40 | 9.56M |
| 2/4/2026 | $678.10 | $695.20 | $676.20 | $693.00 | 2.89M |
| 2/3/2026 | $676.00 | $687.00 | $672.50 | $682.40 | 2.92M |
| 2/2/2026 | $685.00 | $692.60 | $663.10 | $666.00 | 2.62M |
| 1/30/2026 | $665.40 | $674.60 | $660.80 | $671.30 | 2.52M |
| 1/29/2026 | $653.50 | $661.30 | $645.90 | $655.40 | 2.42M |
| 1/28/2026 | $661.00 | $667.20 | $654.80 | $659.70 | 3.96M |
| 1/27/2026 | $676.00 | $684.20 | $672.10 | $675.70 | 2.00M |
| 1/26/2026 | $684.90 | $696.00 | $677.20 | $679.80 | 2.47M |
| 1/23/2026 | $700.40 | $711.10 | $693.70 | $708.80 | 2.88M |
| 1/22/2026 | $701.00 | $714.80 | $699.40 | $702.70 | 3.10M |
| 1/21/2026 | $693.00 | $699.10 | $688.00 | $692.50 | 3.33M |
| 1/20/2026 | $713.00 | $717.60 | $703.70 | $708.00 | 2.12M |
| 1/19/2026 | $722.30 | $728.20 | $707.80 | $717.10 | 3.23M |
| 1/16/2026 | $720.00 | $735.90 | $719.50 | $731.50 | 1.87M |
| 1/15/2026 | $719.80 | $729.20 | $714.80 | $722.40 | 2.38M |
| 1/14/2026 | $698.70 | $726.80 | $694.00 | $723.20 | 3.73M |
| 1/13/2026 | $714.80 | $714.80 | $687.00 | $694.40 | 2.90M |
| 1/9/2026 | $699.00 | $707.40 | $696.40 | $700.70 | 2.29M |
| 1/8/2026 | $701.00 | $712.00 | $694.20 | $698.40 | 2.15M |
| 1/7/2026 | $691.10 | $709.50 | $689.20 | $701.40 | 2.39M |
| 1/6/2026 | $695.00 | $707.10 | $690.30 | $691.50 | 2.25M |
| 1/5/2026 | $687.20 | $696.40 | $685.00 | $690.60 | 2.00M |
| 12/30/2025 | $685.30 | $688.30 | $678.40 | $680.10 | 2.33M |
| 12/29/2025 | $690.00 | $693.20 | $685.50 | $692.90 | 1.82M |
| 12/26/2025 | $702.80 | $703.30 | $685.40 | $688.10 | 1.85M |
| 12/25/2025 | $695.00 | $702.40 | $692.80 | $692.80 | 1.30M |
| 12/24/2025 | $698.40 | $701.90 | $694.00 | $696.20 | 2.00M |
| 12/23/2025 | $691.00 | $704.90 | $690.10 | $702.10 | 2.77M |
| 12/22/2025 | $691.00 | $696.60 | $679.00 | $687.30 | 2.74M |
| 12/19/2025 | $690.00 | $691.00 | $677.00 | $684.60 | 3.19M |
| 12/18/2025 | $693.70 | $694.80 | $675.50 | $686.70 | 2.96M |
| 12/17/2025 | $701.00 | $707.30 | $692.10 | $694.20 | 3.02M |
| 12/16/2025 | $717.00 | $718.10 | $704.00 | $714.70 | 3.08M |
| 12/15/2025 | $705.00 | $729.40 | $704.00 | $727.30 | 4.53M |
| 12/12/2025 | $708.00 | $719.20 | $705.20 | $715.10 | 4.81M |
| 12/11/2025 | $703.60 | $721.00 | $691.70 | $693.80 | 4.64M |
| 12/10/2025 | $690.00 | $707.60 | $678.80 | $688.10 | 5.21M |
| 12/9/2025 | $670.10 | $684.30 | $664.90 | $678.40 | 5.91M |
| 12/8/2025 | $638.00 | $643.70 | $631.30 | $641.70 | 2.02M |
| 12/5/2025 | $638.90 | $648.00 | $633.70 | $635.60 | 2.50M |
| 12/4/2025 | $635.00 | $649.20 | $631.70 | $649.20 | 2.72M |
| 12/3/2025 | $640.00 | $644.80 | $635.00 | $638.40 | 2.21M |