4914.T4914.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1336.00 | $1340.00 | $1301.00 | $1301.00 | 337,300 |
| 3/2/2026 | $1370.00 | $1370.00 | $1341.00 | $1346.00 | 271,700 |
| 2/27/2026 | $1369.00 | $1384.00 | $1354.00 | $1384.00 | 258,700 |
| 2/26/2026 | $1370.00 | $1383.00 | $1361.00 | $1363.00 | 307,000 |
| 2/25/2026 | $1402.00 | $1403.00 | $1367.00 | $1370.00 | 353,500 |
| 2/24/2026 | $1388.00 | $1416.00 | $1375.00 | $1406.00 | 233,000 |
| 2/20/2026 | $1430.00 | $1434.00 | $1384.00 | $1385.00 | 311,200 |
| 2/19/2026 | $1422.00 | $1445.00 | $1414.00 | $1444.00 | 183,500 |
| 2/18/2026 | $1429.00 | $1436.00 | $1414.00 | $1420.00 | 207,400 |
| 2/17/2026 | $1404.00 | $1436.00 | $1398.00 | $1417.00 | 359,400 |
| 2/16/2026 | $1404.00 | $1423.00 | $1380.00 | $1400.00 | 522,000 |
| 2/13/2026 | $1565.00 | $1580.00 | $1493.00 | $1494.00 | 320,800 |
| 2/12/2026 | $1578.00 | $1594.00 | $1568.00 | $1581.00 | 184,500 |
| 2/10/2026 | $1558.00 | $1585.00 | $1556.00 | $1569.00 | 129,500 |
| 2/9/2026 | $1571.00 | $1571.00 | $1539.00 | $1550.00 | 122,400 |
| 2/6/2026 | $1520.00 | $1540.00 | $1511.00 | $1532.00 | 112,100 |
| 2/5/2026 | $1545.00 | $1557.00 | $1520.00 | $1520.00 | 143,000 |
| 2/4/2026 | $1512.00 | $1539.00 | $1511.00 | $1520.00 | 127,100 |
| 2/3/2026 | $1505.00 | $1524.00 | $1499.00 | $1511.00 | 132,200 |
| 2/2/2026 | $1522.00 | $1525.00 | $1492.00 | $1492.00 | 125,600 |
| 1/30/2026 | $1503.00 | $1516.00 | $1493.00 | $1509.00 | 110,000 |
| 1/29/2026 | $1486.00 | $1511.00 | $1465.00 | $1501.00 | 177,500 |
| 1/28/2026 | $1500.00 | $1503.00 | $1489.00 | $1490.00 | 117,700 |
| 1/27/2026 | $1513.00 | $1521.00 | $1503.00 | $1517.00 | 111,400 |
| 1/26/2026 | $1528.00 | $1540.00 | $1514.00 | $1528.00 | 146,700 |
| 1/23/2026 | $1570.00 | $1577.00 | $1557.00 | $1560.00 | 109,000 |
| 1/22/2026 | $1550.00 | $1572.00 | $1540.00 | $1562.00 | 136,700 |
| 1/21/2026 | $1532.00 | $1557.00 | $1528.00 | $1546.00 | 147,200 |
| 1/20/2026 | $1572.00 | $1584.00 | $1553.00 | $1567.00 | 125,900 |
| 1/19/2026 | $1549.00 | $1584.00 | $1535.00 | $1568.00 | 185,100 |
| 1/16/2026 | $1505.00 | $1539.00 | $1502.00 | $1536.00 | 126,600 |
| 1/15/2026 | $1501.00 | $1519.00 | $1493.00 | $1508.00 | 159,100 |
| 1/14/2026 | $1489.00 | $1516.00 | $1486.00 | $1509.00 | 195,500 |
| 1/13/2026 | $1500.00 | $1505.00 | $1481.00 | $1493.00 | 144,800 |
| 1/9/2026 | $1488.00 | $1494.00 | $1470.00 | $1474.00 | 137,200 |
| 1/8/2026 | $1466.00 | $1479.00 | $1463.00 | $1465.00 | 140,200 |
| 1/7/2026 | $1460.00 | $1502.00 | $1455.00 | $1475.00 | 243,800 |
| 1/6/2026 | $1477.00 | $1483.00 | $1461.00 | $1468.00 | 129,500 |
| 1/5/2026 | $1474.00 | $1484.00 | $1446.00 | $1462.00 | 168,300 |
| 12/30/2025 | $1481.00 | $1490.00 | $1469.00 | $1474.00 | 95,700 |
| 12/29/2025 | $1499.00 | $1501.00 | $1474.00 | $1485.00 | 210,700 |
| 12/26/2025 | $1490.00 | $1495.00 | $1482.00 | $1494.00 | 115,500 |
| 12/25/2025 | $1485.00 | $1490.00 | $1476.00 | $1490.00 | 66,000 |
| 12/24/2025 | $1489.00 | $1500.00 | $1472.00 | $1479.00 | 116,200 |
| 12/23/2025 | $1469.00 | $1489.00 | $1460.00 | $1485.00 | 118,700 |
| 12/22/2025 | $1479.00 | $1479.00 | $1455.00 | $1469.00 | 152,300 |
| 12/19/2025 | $1438.00 | $1470.00 | $1438.00 | $1465.00 | 269,800 |
| 12/18/2025 | $1427.00 | $1447.00 | $1419.00 | $1447.00 | 124,000 |
| 12/17/2025 | $1428.00 | $1428.00 | $1404.00 | $1425.00 | 199,900 |
| 12/16/2025 | $1456.00 | $1456.00 | $1422.00 | $1422.00 | 177,500 |
| 12/15/2025 | $1425.00 | $1465.00 | $1422.00 | $1463.00 | 149,800 |
| 12/12/2025 | $1426.00 | $1436.00 | $1419.00 | $1427.00 | 187,600 |
| 12/11/2025 | $1447.00 | $1451.00 | $1416.00 | $1421.00 | 179,900 |
| 12/10/2025 | $1457.00 | $1462.00 | $1421.00 | $1421.00 | 153,900 |
| 12/9/2025 | $1470.00 | $1477.00 | $1446.00 | $1450.00 | 162,700 |
| 12/8/2025 | $1461.00 | $1490.00 | $1458.00 | $1484.00 | 81,800 |
| 12/5/2025 | $1465.00 | $1478.00 | $1452.00 | $1454.00 | 196,200 |
| 12/4/2025 | $1476.00 | $1487.00 | $1460.00 | $1474.00 | 167,500 |
| 12/3/2025 | $1515.00 | $1519.00 | $1474.00 | $1480.00 | 200,000 |