4968.T4968.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $1425.00 | $1433.00 | $1415.00 | $1415.00 | 31,400 |
| 3/4/2026 | $1399.00 | $1430.00 | $1321.00 | $1355.00 | 172,400 |
| 3/3/2026 | $1518.00 | $1533.00 | $1457.00 | $1459.00 | 80,700 |
| 3/2/2026 | $1518.00 | $1533.00 | $1488.00 | $1522.00 | 67,400 |
| 2/27/2026 | $1511.00 | $1558.00 | $1511.00 | $1556.00 | 51,400 |
| 2/26/2026 | $1536.00 | $1550.00 | $1513.00 | $1524.00 | 75,000 |
| 2/25/2026 | $1531.00 | $1536.00 | $1501.00 | $1501.00 | 68,100 |
| 2/24/2026 | $1468.00 | $1525.00 | $1468.00 | $1515.00 | 75,100 |
| 2/20/2026 | $1491.00 | $1498.00 | $1447.00 | $1468.00 | 59,000 |
| 2/19/2026 | $1494.00 | $1514.00 | $1487.00 | $1511.00 | 45,600 |
| 2/18/2026 | $1447.00 | $1497.00 | $1447.00 | $1491.00 | 36,900 |
| 2/17/2026 | $1468.00 | $1479.00 | $1445.00 | $1453.00 | 52,800 |
| 2/16/2026 | $1474.00 | $1478.00 | $1460.00 | $1468.00 | 65,800 |
| 2/13/2026 | $1512.00 | $1512.00 | $1463.00 | $1474.00 | 53,000 |
| 2/12/2026 | $1500.00 | $1527.00 | $1488.00 | $1514.00 | 80,800 |
| 2/10/2026 | $1463.00 | $1506.00 | $1463.00 | $1501.00 | 86,600 |
| 2/9/2026 | $1488.00 | $1500.00 | $1448.00 | $1463.00 | 136,300 |
| 2/6/2026 | $1335.00 | $1461.00 | $1326.00 | $1461.00 | 283,300 |
| 2/5/2026 | $1364.00 | $1378.00 | $1288.00 | $1305.00 | 151,800 |
| 2/4/2026 | $1333.00 | $1362.00 | $1330.00 | $1352.00 | 53,600 |
| 2/3/2026 | $1328.00 | $1342.00 | $1316.00 | $1335.00 | 50,400 |
| 2/2/2026 | $1330.00 | $1353.00 | $1303.00 | $1307.00 | 102,800 |
| 1/30/2026 | $1314.00 | $1318.00 | $1299.00 | $1315.00 | 45,300 |
| 1/29/2026 | $1295.00 | $1310.00 | $1275.00 | $1308.00 | 58,700 |
| 1/28/2026 | $1316.00 | $1316.00 | $1292.00 | $1294.00 | 38,900 |
| 1/27/2026 | $1302.00 | $1324.00 | $1292.00 | $1316.00 | 51,600 |
| 1/26/2026 | $1326.00 | $1326.00 | $1305.00 | $1309.00 | 51,400 |
| 1/23/2026 | $1335.00 | $1344.00 | $1318.00 | $1337.00 | 68,400 |
| 1/22/2026 | $1278.00 | $1342.00 | $1276.00 | $1332.00 | 126,700 |
| 1/21/2026 | $1232.00 | $1264.00 | $1228.00 | $1257.00 | 60,700 |
| 1/20/2026 | $1285.00 | $1292.00 | $1257.00 | $1257.00 | 46,700 |
| 1/19/2026 | $1303.00 | $1305.00 | $1272.00 | $1288.00 | 32,500 |
| 1/16/2026 | $1295.00 | $1304.00 | $1287.00 | $1303.00 | 37,900 |
| 1/15/2026 | $1275.00 | $1305.00 | $1273.00 | $1303.00 | 41,400 |
| 1/14/2026 | $1269.00 | $1285.00 | $1268.00 | $1278.00 | 35,800 |
| 1/13/2026 | $1274.00 | $1285.00 | $1256.00 | $1268.00 | 64,300 |
| 1/9/2026 | $1260.00 | $1278.00 | $1249.00 | $1260.00 | 52,300 |
| 1/8/2026 | $1278.00 | $1283.00 | $1261.00 | $1261.00 | 47,300 |
| 1/7/2026 | $1263.00 | $1306.00 | $1263.00 | $1292.00 | 72,800 |
| 1/6/2026 | $1265.00 | $1290.00 | $1265.00 | $1273.00 | 58,800 |
| 1/5/2026 | $1223.00 | $1266.00 | $1223.00 | $1265.00 | 92,700 |
| 12/30/2025 | $1224.00 | $1230.00 | $1214.00 | $1220.00 | 38,200 |
| 12/29/2025 | $1215.00 | $1228.00 | $1206.00 | $1226.00 | 77,600 |
| 12/26/2025 | $1204.00 | $1206.00 | $1198.00 | $1203.00 | 40,100 |
| 12/25/2025 | $1197.00 | $1204.00 | $1184.00 | $1199.00 | 60,800 |
| 12/24/2025 | $1180.00 | $1184.00 | $1171.00 | $1173.00 | 39,200 |
| 12/23/2025 | $1159.00 | $1170.00 | $1152.00 | $1170.00 | 41,700 |
| 12/22/2025 | $1171.00 | $1171.00 | $1150.00 | $1152.00 | 54,300 |
| 12/19/2025 | $1172.00 | $1176.00 | $1157.00 | $1166.00 | 39,300 |
| 12/18/2025 | $1167.00 | $1178.00 | $1154.00 | $1174.00 | 38,400 |
| 12/17/2025 | $1166.00 | $1168.00 | $1143.00 | $1168.00 | 50,600 |
| 12/16/2025 | $1172.00 | $1178.00 | $1154.00 | $1154.00 | 90,100 |
| 12/15/2025 | $1115.00 | $1172.00 | $1115.00 | $1166.00 | 85,100 |
| 12/12/2025 | $1102.00 | $1122.00 | $1102.00 | $1122.00 | 33,000 |
| 12/11/2025 | $1113.00 | $1114.00 | $1091.00 | $1091.00 | 31,300 |
| 12/10/2025 | $1094.00 | $1115.00 | $1090.00 | $1107.00 | 44,800 |
| 12/9/2025 | $1119.00 | $1120.00 | $1083.00 | $1092.00 | 131,800 |
| 12/8/2025 | $1142.00 | $1145.00 | $1113.00 | $1123.00 | 78,700 |
| 12/5/2025 | $1139.00 | $1153.00 | $1123.00 | $1134.00 | 118,500 |