5032.T5032.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3805.00 | $3805.00 | $3570.00 | $3570.00 | 940,100 |
| 3/2/2026 | $3855.00 | $3895.00 | $3815.00 | $3845.00 | 484,800 |
| 2/27/2026 | $3910.00 | $3960.00 | $3845.00 | $3880.00 | 803,500 |
| 2/26/2026 | $3750.00 | $3870.00 | $3730.00 | $3840.00 | 846,700 |
| 2/25/2026 | $3860.00 | $3865.00 | $3715.00 | $3760.00 | 1.14M |
| 2/24/2026 | $3965.00 | $4005.00 | $3815.00 | $3815.00 | 1.03M |
| 2/20/2026 | $4055.00 | $4080.00 | $3980.00 | $4020.00 | 613,000 |
| 2/19/2026 | $4025.00 | $4080.00 | $3975.00 | $4060.00 | 842,700 |
| 2/18/2026 | $4185.00 | $4190.00 | $3930.00 | $3955.00 | 1.27M |
| 2/17/2026 | $4155.00 | $4250.00 | $4110.00 | $4185.00 | 569,500 |
| 2/16/2026 | $4170.00 | $4280.00 | $4160.00 | $4215.00 | 384,200 |
| 2/13/2026 | $4265.00 | $4370.00 | $4165.00 | $4180.00 | 944,500 |
| 2/12/2026 | $4315.00 | $4345.00 | $4225.00 | $4270.00 | 524,200 |
| 2/10/2026 | $4300.00 | $4385.00 | $4270.00 | $4380.00 | 512,100 |
| 2/9/2026 | $4270.00 | $4280.00 | $4160.00 | $4230.00 | 596,700 |
| 2/6/2026 | $4155.00 | $4260.00 | $4095.00 | $4245.00 | 509,100 |
| 2/5/2026 | $4065.00 | $4270.00 | $4000.00 | $4225.00 | 727,400 |
| 2/4/2026 | $4110.00 | $4135.00 | $3975.00 | $4065.00 | 1.25M |
| 2/3/2026 | $4180.00 | $4225.00 | $4130.00 | $4160.00 | 729,900 |
| 2/2/2026 | $4350.00 | $4370.00 | $4130.00 | $4180.00 | 1.36M |
| 1/30/2026 | $4365.00 | $4435.00 | $4330.00 | $4405.00 | 311,000 |
| 1/29/2026 | $4480.00 | $4500.00 | $4385.00 | $4415.00 | 931,700 |
| 1/28/2026 | $4430.00 | $4525.00 | $4425.00 | $4510.00 | 336,100 |
| 1/27/2026 | $4475.00 | $4570.00 | $4435.00 | $4485.00 | 433,800 |
| 1/26/2026 | $4600.00 | $4620.00 | $4440.00 | $4520.00 | 979,400 |
| 1/23/2026 | $4545.00 | $4715.00 | $4545.00 | $4670.00 | 1.06M |
| 1/22/2026 | $4505.00 | $4570.00 | $4410.00 | $4535.00 | 1.33M |
| 1/21/2026 | $4470.00 | $4550.00 | $4405.00 | $4420.00 | 573,400 |
| 1/20/2026 | $4445.00 | $4540.00 | $4380.00 | $4525.00 | 612,100 |
| 1/19/2026 | $4430.00 | $4535.00 | $4425.00 | $4445.00 | 1.05M |
| 1/16/2026 | $4400.00 | $4450.00 | $4310.00 | $4430.00 | 674,600 |
| 1/15/2026 | $4400.00 | $4500.00 | $4390.00 | $4460.00 | 602,500 |
| 1/14/2026 | $4465.00 | $4510.00 | $4385.00 | $4385.00 | 843,400 |
| 1/13/2026 | $4725.00 | $4730.00 | $4470.00 | $4495.00 | 1.65M |
| 1/9/2026 | $4710.00 | $4760.00 | $4660.00 | $4730.00 | 775,700 |
| 1/8/2026 | $4700.00 | $4900.00 | $4700.00 | $4795.00 | 875,600 |
| 1/7/2026 | $4720.00 | $4765.00 | $4635.00 | $4660.00 | 822,500 |
| 1/6/2026 | $4635.00 | $4775.00 | $4630.00 | $4725.00 | 736,300 |
| 1/5/2026 | $4825.00 | $4850.00 | $4635.00 | $4645.00 | 1.02M |
| 12/30/2025 | $4980.00 | $4980.00 | $4825.00 | $4850.00 | 489,500 |
| 12/29/2025 | $5020.00 | $5020.00 | $4920.00 | $4960.00 | 339,600 |
| 12/26/2025 | $5080.00 | $5100.00 | $4985.00 | $5000.00 | 360,300 |
| 12/25/2025 | $4960.00 | $5060.00 | $4885.00 | $5060.00 | 430,800 |
| 12/24/2025 | $5030.00 | $5100.00 | $4930.00 | $4960.00 | 807,900 |
| 12/23/2025 | $4890.00 | $5040.00 | $4850.00 | $5030.00 | 1.36M |
| 12/22/2025 | $4695.00 | $4780.00 | $4660.00 | $4775.00 | 821,500 |
| 12/19/2025 | $4765.00 | $4845.00 | $4655.00 | $4680.00 | 1.09M |
| 12/18/2025 | $4690.00 | $4820.00 | $4665.00 | $4720.00 | 1.00M |
| 12/17/2025 | $4855.00 | $4965.00 | $4680.00 | $4760.00 | 1.84M |
| 12/16/2025 | $4625.00 | $4775.00 | $4625.00 | $4715.00 | 1.40M |
| 12/15/2025 | $4650.00 | $4745.00 | $4490.00 | $4620.00 | 2.27M |
| 12/12/2025 | $4715.00 | $4900.00 | $4630.00 | $4685.00 | 3.39M |
| 12/11/2025 | $5110.00 | $5250.00 | $4770.00 | $4770.00 | 5.37M |
| 12/10/2025 | $5900.00 | $5940.00 | $5740.00 | $5770.00 | 944,600 |
| 12/9/2025 | $5830.00 | $5980.00 | $5760.00 | $5850.00 | 683,500 |
| 12/8/2025 | $5670.00 | $5890.00 | $5610.00 | $5850.00 | 446,100 |
| 12/5/2025 | $5790.00 | $5840.00 | $5580.00 | $5710.00 | 620,900 |
| 12/4/2025 | $5820.00 | $5930.00 | $5690.00 | $5790.00 | 486,200 |
| 12/3/2025 | $5830.00 | $5980.00 | $5720.00 | $5840.00 | 751,500 |