5192.T5192.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $4060.00 | $4100.00 | $3980.00 | $4035.00 | 128,500 |
| 3/3/2026 | $4275.00 | $4275.00 | $4165.00 | $4175.00 | 69,400 |
| 3/2/2026 | $4260.00 | $4285.00 | $4185.00 | $4280.00 | 95,400 |
| 2/27/2026 | $4275.00 | $4295.00 | $4245.00 | $4295.00 | 50,200 |
| 2/26/2026 | $4280.00 | $4280.00 | $4235.00 | $4250.00 | 47,700 |
| 2/25/2026 | $4280.00 | $4280.00 | $4245.00 | $4265.00 | 56,300 |
| 2/24/2026 | $4190.00 | $4300.00 | $4185.00 | $4295.00 | 128,700 |
| 2/20/2026 | $4185.00 | $4200.00 | $4175.00 | $4180.00 | 35,600 |
| 2/19/2026 | $4185.00 | $4230.00 | $4180.00 | $4220.00 | 40,300 |
| 2/18/2026 | $4200.00 | $4205.00 | $4165.00 | $4200.00 | 39,100 |
| 2/17/2026 | $4155.00 | $4190.00 | $4140.00 | $4180.00 | 58,100 |
| 2/16/2026 | $4180.00 | $4180.00 | $4125.00 | $4170.00 | 61,100 |
| 2/13/2026 | $4210.00 | $4210.00 | $4140.00 | $4155.00 | 60,700 |
| 2/12/2026 | $4160.00 | $4220.00 | $4150.00 | $4210.00 | 99,300 |
| 2/10/2026 | $4170.00 | $4180.00 | $4135.00 | $4150.00 | 97,300 |
| 2/9/2026 | $4250.00 | $4255.00 | $4025.00 | $4100.00 | 231,200 |
| 2/6/2026 | $4150.00 | $4200.00 | $4150.00 | $4195.00 | 75,500 |
| 2/5/2026 | $4175.00 | $4180.00 | $4145.00 | $4145.00 | 49,900 |
| 2/4/2026 | $4120.00 | $4150.00 | $4110.00 | $4140.00 | 73,600 |
| 2/3/2026 | $4055.00 | $4120.00 | $4040.00 | $4120.00 | 53,100 |
| 2/2/2026 | $4065.00 | $4075.00 | $4020.00 | $4020.00 | 68,900 |
| 1/30/2026 | $4030.00 | $4040.00 | $4000.00 | $4030.00 | 69,700 |
| 1/29/2026 | $4005.00 | $4010.00 | $3960.00 | $4010.00 | 78,100 |
| 1/28/2026 | $4040.00 | $4040.00 | $4005.00 | $4005.00 | 73,700 |
| 1/27/2026 | $4025.00 | $4070.00 | $4005.00 | $4060.00 | 54,200 |
| 1/26/2026 | $4080.00 | $4080.00 | $4035.00 | $4045.00 | 71,100 |
| 1/23/2026 | $4135.00 | $4140.00 | $4105.00 | $4110.00 | 43,600 |
| 1/22/2026 | $4085.00 | $4140.00 | $4080.00 | $4140.00 | 52,700 |
| 1/21/2026 | $4050.00 | $4070.00 | $4030.00 | $4065.00 | 58,100 |
| 1/20/2026 | $4110.00 | $4115.00 | $4085.00 | $4090.00 | 67,700 |
| 1/19/2026 | $4115.00 | $4115.00 | $4065.00 | $4105.00 | 55,500 |
| 1/16/2026 | $4095.00 | $4125.00 | $4075.00 | $4125.00 | 57,000 |
| 1/15/2026 | $4060.00 | $4105.00 | $4060.00 | $4080.00 | 123,500 |
| 1/14/2026 | $4015.00 | $4050.00 | $4015.00 | $4035.00 | 78,000 |
| 1/13/2026 | $4010.00 | $4020.00 | $3975.00 | $4010.00 | 95,000 |
| 1/9/2026 | $4030.00 | $4040.00 | $3975.00 | $3980.00 | 68,300 |
| 1/8/2026 | $3995.00 | $4005.00 | $3975.00 | $3995.00 | 92,500 |
| 1/7/2026 | $3970.00 | $4000.00 | $3945.00 | $4000.00 | 73,800 |
| 1/6/2026 | $3940.00 | $3965.00 | $3925.00 | $3965.00 | 89,400 |
| 1/5/2026 | $3920.00 | $3945.00 | $3905.00 | $3925.00 | 79,400 |
| 12/30/2025 | $3910.00 | $3945.00 | $3885.00 | $3925.00 | 64,900 |
| 12/29/2025 | $3895.00 | $3920.00 | $3880.00 | $3920.00 | 82,800 |
| 12/26/2025 | $3905.00 | $3905.00 | $3860.00 | $3880.00 | 54,700 |
| 12/25/2025 | $3875.00 | $3895.00 | $3870.00 | $3895.00 | 45,800 |
| 12/24/2025 | $3880.00 | $3890.00 | $3855.00 | $3870.00 | 59,600 |
| 12/23/2025 | $3855.00 | $3885.00 | $3855.00 | $3880.00 | 65,900 |
| 12/22/2025 | $3875.00 | $3875.00 | $3840.00 | $3850.00 | 74,700 |
| 12/19/2025 | $3840.00 | $3870.00 | $3840.00 | $3850.00 | 94,700 |
| 12/18/2025 | $3825.00 | $3870.00 | $3825.00 | $3850.00 | 65,400 |
| 12/17/2025 | $3830.00 | $3840.00 | $3810.00 | $3820.00 | 59,600 |
| 12/16/2025 | $3870.00 | $3880.00 | $3830.00 | $3830.00 | 55,500 |
| 12/15/2025 | $3860.00 | $3890.00 | $3835.00 | $3890.00 | 55,300 |
| 12/12/2025 | $3865.00 | $3885.00 | $3855.00 | $3855.00 | 56,900 |
| 12/11/2025 | $3895.00 | $3900.00 | $3840.00 | $3840.00 | 55,000 |
| 12/10/2025 | $3840.00 | $3890.00 | $3840.00 | $3880.00 | 59,600 |
| 12/9/2025 | $3840.00 | $3850.00 | $3820.00 | $3835.00 | 51,300 |
| 12/8/2025 | $3855.00 | $3860.00 | $3825.00 | $3835.00 | 62,800 |
| 12/5/2025 | $3855.00 | $3870.00 | $3825.00 | $3845.00 | 59,200 |
| 12/4/2025 | $3810.00 | $3880.00 | $3810.00 | $3865.00 | 65,700 |