4912.T4912.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1799.50 | $1819.50 | $1750.00 | $1757.00 | 1.70M |
| 3/2/2026 | $1849.00 | $1874.50 | $1830.00 | $1874.50 | 1.65M |
| 2/27/2026 | $1799.50 | $1840.00 | $1799.50 | $1838.50 | 1.44M |
| 2/26/2026 | $1794.50 | $1805.50 | $1787.00 | $1790.00 | 1.50M |
| 2/25/2026 | $1824.00 | $1834.00 | $1800.00 | $1809.00 | 1.54M |
| 2/24/2026 | $1864.00 | $1885.00 | $1824.00 | $1837.00 | 2.67M |
| 2/20/2026 | $1792.00 | $1798.00 | $1737.50 | $1744.00 | 1.54M |
| 2/19/2026 | $1786.50 | $1803.50 | $1769.00 | $1794.00 | 1.47M |
| 2/18/2026 | $1807.00 | $1812.00 | $1796.00 | $1804.00 | 507,700 |
| 2/17/2026 | $1799.00 | $1811.50 | $1777.50 | $1807.00 | 1.19M |
| 2/16/2026 | $1830.00 | $1843.00 | $1802.50 | $1802.50 | 1.07M |
| 2/13/2026 | $1798.00 | $1854.00 | $1762.50 | $1832.50 | 3.86M |
| 2/12/2026 | $1632.50 | $1687.00 | $1612.50 | $1687.00 | 2.32M |
| 2/10/2026 | $1698.00 | $1718.50 | $1685.00 | $1700.00 | 1.08M |
| 2/9/2026 | $1720.00 | $1729.00 | $1700.00 | $1710.00 | 936,500 |
| 2/6/2026 | $1725.00 | $1727.00 | $1711.00 | $1723.00 | 598,600 |
| 2/5/2026 | $1710.00 | $1731.50 | $1700.50 | $1717.00 | 739,400 |
| 2/4/2026 | $1682.50 | $1707.00 | $1676.50 | $1687.50 | 769,000 |
| 2/3/2026 | $1667.00 | $1687.00 | $1665.50 | $1682.50 | 799,900 |
| 2/2/2026 | $1689.00 | $1691.50 | $1670.50 | $1675.00 | 854,000 |
| 1/30/2026 | $1652.00 | $1663.00 | $1647.00 | $1657.00 | 683,500 |
| 1/29/2026 | $1640.00 | $1651.50 | $1625.00 | $1651.00 | 716,500 |
| 1/28/2026 | $1675.00 | $1680.50 | $1653.00 | $1654.50 | 642,200 |
| 1/27/2026 | $1690.00 | $1699.50 | $1678.00 | $1688.50 | 656,500 |
| 1/26/2026 | $1704.50 | $1707.50 | $1694.00 | $1701.50 | 490,000 |
| 1/23/2026 | $1714.00 | $1719.00 | $1700.00 | $1704.50 | 459,200 |
| 1/22/2026 | $1700.00 | $1717.00 | $1695.00 | $1707.00 | 676,600 |
| 1/21/2026 | $1703.00 | $1715.00 | $1684.50 | $1691.50 | 789,600 |
| 1/20/2026 | $1671.00 | $1718.00 | $1670.00 | $1718.00 | 1.08M |
| 1/19/2026 | $1681.00 | $1705.00 | $1673.50 | $1683.00 | 1.06M |
| 1/16/2026 | $1660.50 | $1681.00 | $1658.50 | $1672.50 | 746,900 |
| 1/15/2026 | $1667.00 | $1686.50 | $1660.50 | $1673.00 | 931,100 |
| 1/14/2026 | $1650.00 | $1664.00 | $1645.00 | $1658.00 | 622,800 |
| 1/13/2026 | $1680.00 | $1683.50 | $1655.50 | $1655.50 | 796,000 |
| 1/9/2026 | $1691.50 | $1693.50 | $1668.00 | $1673.50 | 733,600 |
| 1/8/2026 | $1697.00 | $1699.00 | $1667.50 | $1674.50 | 977,500 |
| 1/7/2026 | $1644.50 | $1665.00 | $1632.50 | $1663.00 | 1.38M |
| 1/6/2026 | $1637.00 | $1656.00 | $1631.00 | $1653.00 | 1.11M |
| 1/5/2026 | $1651.00 | $1657.00 | $1632.00 | $1640.00 | 998,000 |
| 12/30/2025 | $1666.00 | $1673.50 | $1648.50 | $1649.00 | 840,900 |
| 12/29/2025 | $1665.50 | $1670.50 | $1655.00 | $1661.50 | 732,400 |
| 12/26/2025 | $1680.00 | $1687.00 | $1677.00 | $1682.50 | 790,500 |
| 12/25/2025 | $1685.00 | $1685.00 | $1668.00 | $1676.50 | 524,200 |
| 12/24/2025 | $1675.00 | $1683.50 | $1666.00 | $1668.00 | 619,400 |
| 12/23/2025 | $1673.50 | $1679.50 | $1666.00 | $1679.00 | 642,800 |
| 12/22/2025 | $1700.00 | $1705.00 | $1667.50 | $1673.50 | 984,200 |
| 12/19/2025 | $1693.00 | $1714.00 | $1690.50 | $1700.00 | 1.26M |
| 12/18/2025 | $1718.00 | $1718.50 | $1686.50 | $1687.00 | 934,100 |
| 12/17/2025 | $1677.50 | $1728.00 | $1676.00 | $1703.00 | 2.43M |
| 12/16/2025 | $1651.50 | $1664.50 | $1638.50 | $1657.50 | 834,100 |
| 12/15/2025 | $1639.50 | $1666.50 | $1632.00 | $1654.00 | 1.13M |
| 12/12/2025 | $1625.50 | $1630.00 | $1610.00 | $1627.00 | 741,400 |
| 12/11/2025 | $1639.00 | $1642.50 | $1615.00 | $1616.00 | 729,500 |
| 12/10/2025 | $1619.00 | $1634.50 | $1617.00 | $1626.50 | 819,200 |
| 12/9/2025 | $1609.50 | $1613.00 | $1600.00 | $1612.00 | 782,600 |
| 12/8/2025 | $1614.50 | $1615.50 | $1603.50 | $1604.00 | 618,100 |
| 12/5/2025 | $1607.50 | $1615.00 | $1598.00 | $1604.00 | 829,000 |
| 12/4/2025 | $1608.50 | $1619.00 | $1599.00 | $1610.50 | 900,500 |
| 12/3/2025 | $1629.50 | $1639.50 | $1618.00 | $1620.50 | 935,700 |