4975.T4975.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6800.00 | $6820.00 | $6370.00 | $6420.00 | 207,300 |
| 3/2/2026 | $6770.00 | $7020.00 | $6730.00 | $6970.00 | 98,800 |
| 2/27/2026 | $6790.00 | $6970.00 | $6720.00 | $6970.00 | 102,700 |
| 2/26/2026 | $6930.00 | $6970.00 | $6750.00 | $6810.00 | 138,800 |
| 2/25/2026 | $6910.00 | $7070.00 | $6820.00 | $6970.00 | 153,500 |
| 2/24/2026 | $6600.00 | $6900.00 | $6520.00 | $6850.00 | 195,300 |
| 2/20/2026 | $6620.00 | $6890.00 | $6540.00 | $6660.00 | 213,600 |
| 2/19/2026 | $6380.00 | $6540.00 | $6330.00 | $6520.00 | 132,500 |
| 2/18/2026 | $6330.00 | $6460.00 | $6280.00 | $6350.00 | 115,400 |
| 2/17/2026 | $6130.00 | $6320.00 | $6120.00 | $6230.00 | 76,800 |
| 2/16/2026 | $6010.00 | $6230.00 | $5940.00 | $6150.00 | 130,100 |
| 2/13/2026 | $6050.00 | $6090.00 | $5860.00 | $5930.00 | 53,100 |
| 2/12/2026 | $5840.00 | $6110.00 | $5770.00 | $6050.00 | 127,500 |
| 2/10/2026 | $5730.00 | $5830.00 | $5710.00 | $5760.00 | 106,800 |
| 2/9/2026 | $5750.00 | $5750.00 | $5540.00 | $5700.00 | 159,600 |
| 2/6/2026 | $5730.00 | $5760.00 | $5560.00 | $5650.00 | 238,000 |
| 2/5/2026 | $5910.00 | $5940.00 | $5750.00 | $5930.00 | 173,700 |
| 2/4/2026 | $5820.00 | $5860.00 | $5710.00 | $5810.00 | 74,400 |
| 2/3/2026 | $5660.00 | $5850.00 | $5650.00 | $5820.00 | 81,200 |
| 2/2/2026 | $5650.00 | $5890.00 | $5610.00 | $5620.00 | 92,200 |
| 1/30/2026 | $5630.00 | $5690.00 | $5590.00 | $5650.00 | 89,000 |
| 1/29/2026 | $5740.00 | $5740.00 | $5600.00 | $5670.00 | 79,700 |
| 1/28/2026 | $5630.00 | $5680.00 | $5550.00 | $5650.00 | 106,100 |
| 1/27/2026 | $5480.00 | $5800.00 | $5480.00 | $5710.00 | 119,400 |
| 1/26/2026 | $5610.00 | $5630.00 | $5450.00 | $5450.00 | 47,200 |
| 1/23/2026 | $5690.00 | $5750.00 | $5640.00 | $5700.00 | 86,200 |
| 1/22/2026 | $5510.00 | $5840.00 | $5500.00 | $5680.00 | 135,400 |
| 1/21/2026 | $5350.00 | $5490.00 | $5340.00 | $5410.00 | 81,100 |
| 1/20/2026 | $5560.00 | $5620.00 | $5430.00 | $5440.00 | 46,000 |
| 1/19/2026 | $5590.00 | $5590.00 | $5470.00 | $5560.00 | 39,200 |
| 1/16/2026 | $5420.00 | $5590.00 | $5420.00 | $5560.00 | 45,400 |
| 1/15/2026 | $5350.00 | $5500.00 | $5340.00 | $5500.00 | 88,400 |
| 1/14/2026 | $5200.00 | $5390.00 | $5190.00 | $5370.00 | 100,700 |
| 1/13/2026 | $5070.00 | $5230.00 | $4995.00 | $5200.00 | 115,400 |
| 1/9/2026 | $5020.00 | $5050.00 | $4920.00 | $4995.00 | 66,300 |
| 1/8/2026 | $5160.00 | $5170.00 | $4995.00 | $4995.00 | 54,400 |
| 1/7/2026 | $5060.00 | $5190.00 | $5030.00 | $5180.00 | 63,900 |
| 1/6/2026 | $4995.00 | $5070.00 | $4935.00 | $5060.00 | 106,600 |
| 1/5/2026 | $4895.00 | $4920.00 | $4830.00 | $4890.00 | 84,500 |
| 12/30/2025 | $4990.00 | $4990.00 | $4885.00 | $4895.00 | 63,900 |
| 12/29/2025 | $5040.00 | $5070.00 | $4955.00 | $4995.00 | 59,800 |
| 12/26/2025 | $5050.00 | $5050.00 | $4935.00 | $4970.00 | 35,000 |
| 12/25/2025 | $5050.00 | $5050.00 | $4970.00 | $5030.00 | 35,900 |
| 12/24/2025 | $5120.00 | $5120.00 | $5010.00 | $5050.00 | 32,400 |
| 12/23/2025 | $5060.00 | $5120.00 | $5020.00 | $5070.00 | 29,100 |
| 12/22/2025 | $5090.00 | $5140.00 | $5050.00 | $5090.00 | 54,500 |
| 12/19/2025 | $5030.00 | $5060.00 | $4945.00 | $5040.00 | 103,200 |
| 12/18/2025 | $5070.00 | $5080.00 | $4965.00 | $4965.00 | 79,200 |
| 12/17/2025 | $5000.00 | $5080.00 | $4970.00 | $5040.00 | 87,600 |
| 12/16/2025 | $5150.00 | $5220.00 | $4980.00 | $4995.00 | 133,700 |
| 12/15/2025 | $5110.00 | $5240.00 | $5090.00 | $5220.00 | 71,200 |
| 12/12/2025 | $5210.00 | $5230.00 | $5040.00 | $5120.00 | 142,700 |
| 12/11/2025 | $5150.00 | $5530.00 | $5090.00 | $5180.00 | 392,400 |
| 12/10/2025 | $4625.00 | $5050.00 | $4615.00 | $5050.00 | 387,600 |
| 12/9/2025 | $4460.00 | $4475.00 | $4335.00 | $4345.00 | 54,500 |
| 12/8/2025 | $4385.00 | $4480.00 | $4380.00 | $4460.00 | 57,100 |
| 12/5/2025 | $4355.00 | $4395.00 | $4325.00 | $4350.00 | 42,100 |
| 12/4/2025 | $4420.00 | $4455.00 | $4400.00 | $4425.00 | 41,100 |
| 12/3/2025 | $4410.00 | $4485.00 | $4410.00 | $4415.00 | 50,200 |