4919.T4919.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2750.00 | $2750.00 | $2701.00 | $2705.00 | 148,800 |
| 3/2/2026 | $2802.00 | $2845.00 | $2789.00 | $2793.00 | 110,600 |
| 2/27/2026 | $2805.00 | $2825.00 | $2786.00 | $2811.00 | 114,600 |
| 2/26/2026 | $2794.00 | $2806.00 | $2785.00 | $2790.00 | 120,300 |
| 2/25/2026 | $2790.00 | $2816.00 | $2787.00 | $2790.00 | 127,800 |
| 2/24/2026 | $2748.00 | $2809.00 | $2738.00 | $2786.00 | 143,000 |
| 2/20/2026 | $2713.00 | $2730.00 | $2687.00 | $2716.00 | 108,100 |
| 2/19/2026 | $2730.00 | $2738.00 | $2695.00 | $2726.00 | 87,900 |
| 2/18/2026 | $2756.00 | $2756.00 | $2707.00 | $2736.00 | 87,700 |
| 2/17/2026 | $2731.00 | $2758.00 | $2713.00 | $2737.00 | 143,500 |
| 2/16/2026 | $2721.00 | $2770.00 | $2682.00 | $2733.00 | 187,300 |
| 2/13/2026 | $2746.00 | $2752.00 | $2699.00 | $2721.00 | 136,300 |
| 2/12/2026 | $2732.00 | $2743.00 | $2719.00 | $2735.00 | 137,100 |
| 2/10/2026 | $2733.00 | $2743.00 | $2707.00 | $2727.00 | 103,800 |
| 2/9/2026 | $2758.00 | $2787.00 | $2717.00 | $2734.00 | 182,500 |
| 2/6/2026 | $2644.00 | $2658.00 | $2617.00 | $2658.00 | 65,600 |
| 2/5/2026 | $2670.00 | $2700.00 | $2666.00 | $2673.00 | 96,500 |
| 2/4/2026 | $2612.00 | $2660.00 | $2609.00 | $2650.00 | 186,100 |
| 2/3/2026 | $2564.00 | $2618.00 | $2557.00 | $2599.00 | 134,500 |
| 2/2/2026 | $2546.00 | $2585.00 | $2546.00 | $2564.00 | 96,700 |
| 1/30/2026 | $2515.00 | $2543.00 | $2507.00 | $2537.00 | 82,400 |
| 1/29/2026 | $2501.00 | $2541.00 | $2477.00 | $2515.00 | 151,300 |
| 1/28/2026 | $2517.00 | $2573.00 | $2512.00 | $2524.00 | 184,700 |
| 1/27/2026 | $2526.00 | $2571.00 | $2513.00 | $2524.00 | 232,700 |
| 1/26/2026 | $2565.00 | $2570.00 | $2515.00 | $2544.00 | 111,800 |
| 1/23/2026 | $2578.00 | $2579.00 | $2555.00 | $2579.00 | 105,400 |
| 1/22/2026 | $2530.00 | $2577.00 | $2530.00 | $2571.00 | 100,900 |
| 1/21/2026 | $2521.00 | $2534.00 | $2500.00 | $2526.00 | 109,300 |
| 1/20/2026 | $2523.00 | $2548.00 | $2500.00 | $2541.00 | 159,500 |
| 1/19/2026 | $2470.00 | $2504.00 | $2467.00 | $2498.00 | 132,600 |
| 1/16/2026 | $2465.00 | $2479.00 | $2456.00 | $2465.00 | 131,900 |
| 1/15/2026 | $2428.00 | $2464.00 | $2418.00 | $2459.00 | 132,300 |
| 1/14/2026 | $2405.00 | $2427.00 | $2405.00 | $2411.00 | 142,000 |
| 1/13/2026 | $2416.00 | $2433.00 | $2398.00 | $2405.00 | 170,600 |
| 1/9/2026 | $2431.00 | $2435.00 | $2410.00 | $2425.00 | 86,800 |
| 1/8/2026 | $2425.00 | $2430.00 | $2399.00 | $2404.00 | 125,900 |
| 1/7/2026 | $2431.00 | $2453.00 | $2420.00 | $2434.00 | 112,600 |
| 1/6/2026 | $2429.00 | $2440.00 | $2412.00 | $2431.00 | 138,200 |
| 1/5/2026 | $2445.00 | $2462.00 | $2420.00 | $2429.00 | 136,500 |
| 12/30/2025 | $2498.00 | $2498.00 | $2435.00 | $2435.00 | 171,200 |
| 12/29/2025 | $2494.00 | $2522.00 | $2480.00 | $2498.00 | 481,600 |
| 12/26/2025 | $2554.00 | $2559.00 | $2527.00 | $2543.00 | 829,500 |
| 12/25/2025 | $2496.00 | $2533.00 | $2488.00 | $2524.00 | 585,900 |
| 12/24/2025 | $2487.00 | $2516.00 | $2479.00 | $2484.00 | 336,200 |
| 12/23/2025 | $2455.00 | $2503.00 | $2455.00 | $2493.00 | 341,900 |
| 12/22/2025 | $2468.00 | $2474.00 | $2443.00 | $2443.00 | 367,200 |
| 12/19/2025 | $2463.00 | $2482.00 | $2456.00 | $2471.00 | 227,800 |
| 12/18/2025 | $2462.00 | $2497.00 | $2458.00 | $2466.00 | 226,700 |
| 12/17/2025 | $2460.00 | $2465.00 | $2435.00 | $2450.00 | 152,600 |
| 12/16/2025 | $2500.00 | $2500.00 | $2473.00 | $2478.00 | 177,000 |
| 12/15/2025 | $2494.00 | $2510.00 | $2489.00 | $2501.00 | 220,000 |
| 12/12/2025 | $2464.00 | $2495.00 | $2460.00 | $2487.00 | 150,100 |
| 12/11/2025 | $2500.00 | $2500.00 | $2453.00 | $2456.00 | 173,300 |
| 12/10/2025 | $2475.00 | $2499.00 | $2467.00 | $2485.00 | 152,300 |
| 12/9/2025 | $2453.00 | $2474.00 | $2453.00 | $2467.00 | 141,100 |
| 12/8/2025 | $2439.00 | $2484.00 | $2439.00 | $2456.00 | 156,000 |
| 12/5/2025 | $2453.00 | $2478.00 | $2433.00 | $2433.00 | 135,700 |
| 12/4/2025 | $2488.00 | $2488.00 | $2453.00 | $2462.00 | 145,500 |
| 12/3/2025 | $2495.00 | $2507.00 | $2481.00 | $2483.00 | 114,700 |