4966.T4966.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21920.00 | $22300.00 | $21240.00 | $21650.00 | 82,900 |
| 3/2/2026 | $21400.00 | $22300.00 | $21250.00 | $22280.00 | 52,800 |
| 2/27/2026 | $21340.00 | $21850.00 | $21210.00 | $21690.00 | 49,600 |
| 2/26/2026 | $21610.00 | $22070.00 | $21160.00 | $21350.00 | 37,400 |
| 2/25/2026 | $21730.00 | $22690.00 | $21500.00 | $21850.00 | 30,000 |
| 2/24/2026 | $21120.00 | $21870.00 | $21090.00 | $21690.00 | 37,600 |
| 2/20/2026 | $20980.00 | $21200.00 | $20870.00 | $21110.00 | 28,100 |
| 2/19/2026 | $20610.00 | $21070.00 | $20470.00 | $21070.00 | 24,800 |
| 2/18/2026 | $20220.00 | $20630.00 | $20190.00 | $20460.00 | 30,200 |
| 2/17/2026 | $20400.00 | $20540.00 | $19990.00 | $20420.00 | 33,800 |
| 2/16/2026 | $20340.00 | $20630.00 | $20150.00 | $20300.00 | 36,800 |
| 2/13/2026 | $19960.00 | $20370.00 | $19690.00 | $19940.00 | 42,400 |
| 2/12/2026 | $20230.00 | $20930.00 | $20000.00 | $20420.00 | 72,600 |
| 2/10/2026 | $19180.00 | $20300.00 | $19090.00 | $20230.00 | 67,300 |
| 2/9/2026 | $18840.00 | $19630.00 | $18360.00 | $19180.00 | 109,400 |
| 2/6/2026 | $18500.00 | $18900.00 | $18240.00 | $18840.00 | 50,800 |
| 2/5/2026 | $19030.00 | $19210.00 | $18050.00 | $18420.00 | 48,500 |
| 2/4/2026 | $19030.00 | $19080.00 | $18470.00 | $18750.00 | 69,900 |
| 2/3/2026 | $18020.00 | $19040.00 | $18000.00 | $18930.00 | 55,800 |
| 2/2/2026 | $17860.00 | $18220.00 | $17710.00 | $17800.00 | 54,700 |
| 1/30/2026 | $17630.00 | $17880.00 | $17340.00 | $17860.00 | 43,600 |
| 1/29/2026 | $17900.00 | $18170.00 | $17710.00 | $18030.00 | 50,600 |
| 1/28/2026 | $18020.00 | $18020.00 | $17320.00 | $17500.00 | 48,300 |
| 1/27/2026 | $17400.00 | $17740.00 | $17240.00 | $17620.00 | 35,600 |
| 1/26/2026 | $17580.00 | $17740.00 | $17040.00 | $17240.00 | 40,600 |
| 1/23/2026 | $17590.00 | $17980.00 | $17280.00 | $17760.00 | 58,900 |
| 1/22/2026 | $17230.00 | $17550.00 | $17020.00 | $17450.00 | 48,800 |
| 1/21/2026 | $16400.00 | $17130.00 | $16180.00 | $16750.00 | 49,400 |
| 1/20/2026 | $16890.00 | $16960.00 | $16440.00 | $16440.00 | 49,600 |
| 1/19/2026 | $16770.00 | $17350.00 | $16520.00 | $17290.00 | 64,200 |
| 1/16/2026 | $16040.00 | $17430.00 | $15960.00 | $16780.00 | 75,900 |
| 1/15/2026 | $15610.00 | $16000.00 | $15530.00 | $15980.00 | 33,000 |
| 1/14/2026 | $15220.00 | $15670.00 | $15220.00 | $15670.00 | 43,500 |
| 1/13/2026 | $15200.00 | $15520.00 | $15040.00 | $15290.00 | 52,400 |
| 1/9/2026 | $15100.00 | $15130.00 | $14690.00 | $14930.00 | 31,600 |
| 1/8/2026 | $15150.00 | $15380.00 | $14920.00 | $15100.00 | 33,500 |
| 1/7/2026 | $14950.00 | $15150.00 | $14880.00 | $15150.00 | 27,400 |
| 1/6/2026 | $14910.00 | $15140.00 | $14770.00 | $14920.00 | 27,900 |
| 1/5/2026 | $14550.00 | $14790.00 | $14540.00 | $14720.00 | 24,600 |
| 12/30/2025 | $14680.00 | $14890.00 | $14530.00 | $14660.00 | 17,400 |
| 12/29/2025 | $14650.00 | $14810.00 | $14470.00 | $14690.00 | 11,700 |
| 12/26/2025 | $14520.00 | $14730.00 | $14510.00 | $14650.00 | 15,400 |
| 12/25/2025 | $15080.00 | $15080.00 | $14690.00 | $14740.00 | 14,000 |
| 12/24/2025 | $14900.00 | $15000.00 | $14800.00 | $14950.00 | 19,000 |
| 12/23/2025 | $14880.00 | $14920.00 | $14680.00 | $14920.00 | 23,100 |
| 12/22/2025 | $14850.00 | $15050.00 | $14550.00 | $14920.00 | 23,800 |
| 12/19/2025 | $14940.00 | $14940.00 | $14290.00 | $14650.00 | 28,300 |
| 12/18/2025 | $14350.00 | $14600.00 | $14260.00 | $14340.00 | 14,700 |
| 12/17/2025 | $14250.00 | $14750.00 | $14180.00 | $14650.00 | 27,600 |
| 12/16/2025 | $14910.00 | $14980.00 | $14360.00 | $14370.00 | 22,400 |
| 12/15/2025 | $14700.00 | $14980.00 | $14590.00 | $14910.00 | 15,300 |
| 12/12/2025 | $14720.00 | $14990.00 | $14660.00 | $14990.00 | 25,000 |
| 12/11/2025 | $15220.00 | $15220.00 | $14710.00 | $14720.00 | 22,700 |
| 12/10/2025 | $15180.00 | $15440.00 | $14960.00 | $15070.00 | 21,400 |
| 12/9/2025 | $14900.00 | $15260.00 | $14860.00 | $15220.00 | 20,100 |
| 12/8/2025 | $14640.00 | $15060.00 | $14640.00 | $15040.00 | 25,200 |
| 12/5/2025 | $14400.00 | $14790.00 | $14400.00 | $14770.00 | 19,400 |
| 12/4/2025 | $14750.00 | $14920.00 | $14580.00 | $14700.00 | 19,100 |
| 12/3/2025 | $14600.00 | $14640.00 | $14430.00 | $14470.00 | 27,600 |