4980.T4980.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2621.50 | $2645.50 | $2344.00 | $2374.00 | 6.52M |
| 3/2/2026 | $2526.00 | $2628.00 | $2490.00 | $2576.00 | 2.38M |
| 2/27/2026 | $2530.50 | $2598.00 | $2505.00 | $2587.50 | 2.94M |
| 2/26/2026 | $2446.50 | $2537.00 | $2437.00 | $2534.00 | 2.85M |
| 2/25/2026 | $2405.50 | $2458.50 | $2395.50 | $2434.50 | 2.08M |
| 2/24/2026 | $2372.00 | $2447.50 | $2354.50 | $2375.00 | 3.04M |
| 2/20/2026 | $2356.50 | $2400.00 | $2349.50 | $2372.50 | 1.58M |
| 2/19/2026 | $2367.00 | $2415.50 | $2305.00 | $2380.50 | 4.02M |
| 2/18/2026 | $2318.00 | $2373.50 | $2301.50 | $2344.50 | 2.35M |
| 2/17/2026 | $2268.50 | $2319.00 | $2245.00 | $2290.00 | 2.87M |
| 2/16/2026 | $2254.00 | $2335.00 | $2231.50 | $2302.50 | 2.85M |
| 2/13/2026 | $2375.00 | $2391.00 | $2236.50 | $2236.50 | 5.10M |
| 2/12/2026 | $2499.00 | $2502.00 | $2372.00 | $2419.00 | 5.29M |
| 2/10/2026 | $2605.00 | $2683.50 | $2400.00 | $2487.00 | 11.57M |
| 2/9/2026 | $3034.00 | $3105.00 | $2951.50 | $3095.00 | 2.00M |
| 2/6/2026 | $2834.00 | $2905.00 | $2820.00 | $2880.00 | 1.26M |
| 2/5/2026 | $2925.50 | $2940.00 | $2866.00 | $2906.00 | 1.24M |
| 2/4/2026 | $2920.50 | $2935.00 | $2856.50 | $2918.00 | 1.09M |
| 2/3/2026 | $2850.00 | $2967.00 | $2820.50 | $2963.50 | 1.42M |
| 2/2/2026 | $2738.50 | $2845.00 | $2705.50 | $2772.00 | 1.86M |
| 1/30/2026 | $2683.50 | $2690.00 | $2631.00 | $2688.50 | 1.14M |
| 1/29/2026 | $2719.00 | $2722.00 | $2629.00 | $2697.50 | 1.48M |
| 1/28/2026 | $2754.00 | $2784.00 | $2661.50 | $2686.00 | 1.51M |
| 1/27/2026 | $2783.50 | $2794.50 | $2725.50 | $2792.50 | 990,000 |
| 1/26/2026 | $2792.00 | $2836.50 | $2773.00 | $2773.00 | 1.09M |
| 1/23/2026 | $2918.00 | $2929.50 | $2840.00 | $2868.00 | 1.36M |
| 1/22/2026 | $2899.00 | $2947.00 | $2875.00 | $2921.00 | 1.15M |
| 1/21/2026 | $2753.00 | $2885.00 | $2729.00 | $2849.00 | 1.06M |
| 1/20/2026 | $2821.50 | $2853.00 | $2765.50 | $2799.00 | 775,800 |
| 1/19/2026 | $2821.00 | $2874.50 | $2801.00 | $2867.50 | 986,100 |
| 1/16/2026 | $2880.50 | $2901.50 | $2836.50 | $2901.50 | 1.07M |
| 1/15/2026 | $2870.00 | $2936.00 | $2835.00 | $2921.50 | 1.14M |
| 1/14/2026 | $2760.00 | $2884.00 | $2731.00 | $2859.00 | 1.33M |
| 1/13/2026 | $2798.00 | $2798.00 | $2710.00 | $2719.00 | 1.05M |
| 1/9/2026 | $2730.00 | $2749.00 | $2700.50 | $2712.50 | 770,100 |
| 1/8/2026 | $2743.50 | $2781.00 | $2724.50 | $2740.00 | 1.26M |
| 1/7/2026 | $2605.00 | $2698.50 | $2602.00 | $2693.50 | 1.42M |
| 1/6/2026 | $2682.00 | $2729.00 | $2668.00 | $2692.00 | 999,300 |
| 1/5/2026 | $2655.00 | $2699.00 | $2653.00 | $2668.00 | 802,400 |
| 12/30/2025 | $2650.00 | $2682.00 | $2628.50 | $2628.50 | 978,700 |
| 12/29/2025 | $2717.00 | $2730.50 | $2655.00 | $2685.50 | 872,500 |
| 12/26/2025 | $2712.50 | $2713.00 | $2658.00 | $2669.50 | 829,800 |
| 12/25/2025 | $2780.00 | $2780.00 | $2653.00 | $2662.50 | 999,700 |
| 12/24/2025 | $2779.50 | $2823.00 | $2727.50 | $2751.50 | 1.40M |
| 12/23/2025 | $2801.00 | $2842.00 | $2771.50 | $2795.50 | 748,500 |
| 12/22/2025 | $2856.00 | $2880.50 | $2785.50 | $2816.50 | 968,800 |
| 12/19/2025 | $2821.00 | $2830.00 | $2732.50 | $2756.00 | 1.52M |
| 12/18/2025 | $2785.00 | $2849.50 | $2770.00 | $2783.50 | 841,000 |
| 12/17/2025 | $2896.00 | $2906.00 | $2821.00 | $2871.50 | 924,700 |
| 12/16/2025 | $2982.50 | $2999.00 | $2891.50 | $2902.50 | 1.10M |
| 12/15/2025 | $3047.00 | $3055.00 | $2976.00 | $3049.00 | 901,900 |
| 12/12/2025 | $3069.00 | $3147.00 | $3011.00 | $3117.00 | 978,300 |
| 12/11/2025 | $3135.00 | $3175.00 | $3035.00 | $3035.00 | 588,100 |
| 12/10/2025 | $3152.00 | $3205.00 | $3096.00 | $3118.00 | 637,400 |
| 12/9/2025 | $3055.00 | $3143.00 | $3031.00 | $3130.00 | 779,200 |
| 12/8/2025 | $3059.00 | $3062.00 | $3007.00 | $3062.00 | 534,500 |
| 12/5/2025 | $3028.00 | $3067.00 | $2986.00 | $3037.00 | 763,200 |
| 12/4/2025 | $3050.00 | $3072.00 | $3002.00 | $3054.00 | 970,000 |
| 12/3/2025 | $3049.00 | $3093.00 | $2995.50 | $3077.00 | 966,400 |