5233.T5233.TJPX
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4363.00 | $4408.00 | $4167.00 | $4169.00 | 530,000 |
| 3/2/2026 | $4447.00 | $4465.00 | $4372.00 | $4426.00 | 505,900 |
| 2/27/2026 | $4450.00 | $4493.00 | $4420.00 | $4493.00 | 476,000 |
| 2/26/2026 | $4575.00 | $4584.00 | $4455.00 | $4458.00 | 551,400 |
| 2/25/2026 | $4645.00 | $4648.00 | $4542.00 | $4542.00 | 363,600 |
| 2/24/2026 | $4549.00 | $4629.00 | $4463.00 | $4575.00 | 694,500 |
| 2/20/2026 | $4666.00 | $4698.00 | $4585.00 | $4647.00 | 649,600 |
| 2/19/2026 | $4798.00 | $4798.00 | $4674.00 | $4700.00 | 486,000 |
| 2/18/2026 | $4705.00 | $4831.00 | $4681.00 | $4798.00 | 439,000 |
| 2/17/2026 | $4770.00 | $4791.00 | $4703.00 | $4707.00 | 355,100 |
| 2/16/2026 | $4753.00 | $4832.00 | $4700.00 | $4735.00 | 383,600 |
| 2/13/2026 | $4800.00 | $4818.00 | $4663.00 | $4698.00 | 670,400 |
| 2/12/2026 | $4668.00 | $4885.00 | $4642.00 | $4823.00 | 1.35M |
| 2/10/2026 | $4565.00 | $4968.00 | $4408.00 | $4611.00 | 1.49M |
| 2/9/2026 | $4549.00 | $4602.00 | $4498.00 | $4528.00 | 882,900 |
| 2/6/2026 | $4306.00 | $4412.00 | $4292.00 | $4399.00 | 421,100 |
| 2/5/2026 | $4400.00 | $4456.00 | $4336.00 | $4343.00 | 856,100 |
| 2/4/2026 | $4320.00 | $4400.00 | $4288.00 | $4389.00 | 598,500 |
| 2/3/2026 | $4234.00 | $4317.00 | $4210.00 | $4305.00 | 466,200 |
| 2/2/2026 | $4277.00 | $4331.00 | $4170.00 | $4173.00 | 470,700 |
| 1/30/2026 | $4262.00 | $4268.00 | $4214.00 | $4239.00 | 377,000 |
| 1/29/2026 | $4182.00 | $4217.00 | $4125.00 | $4205.00 | 385,500 |
| 1/28/2026 | $4232.00 | $4239.00 | $4145.00 | $4169.00 | 320,000 |
| 1/27/2026 | $4215.00 | $4281.00 | $4183.00 | $4262.00 | 432,900 |
| 1/26/2026 | $4232.00 | $4275.00 | $4203.00 | $4237.00 | 407,900 |
| 1/23/2026 | $4320.00 | $4353.00 | $4279.00 | $4302.00 | 429,400 |
| 1/22/2026 | $4244.00 | $4302.00 | $4220.00 | $4279.00 | 416,700 |
| 1/21/2026 | $4200.00 | $4246.00 | $4161.00 | $4213.00 | 523,200 |
| 1/20/2026 | $4333.00 | $4335.00 | $4260.00 | $4288.00 | 301,200 |
| 1/19/2026 | $4265.00 | $4344.00 | $4243.00 | $4344.00 | 379,700 |
| 1/16/2026 | $4230.00 | $4338.00 | $4230.00 | $4312.00 | 511,800 |
| 1/15/2026 | $4173.00 | $4268.00 | $4157.00 | $4256.00 | 545,800 |
| 1/14/2026 | $4129.00 | $4180.00 | $4115.00 | $4150.00 | 535,400 |
| 1/13/2026 | $4096.00 | $4184.00 | $4074.00 | $4152.00 | 646,500 |
| 1/9/2026 | $3993.00 | $4049.00 | $3946.00 | $3998.00 | 540,500 |
| 1/8/2026 | $3978.00 | $4008.00 | $3930.00 | $3966.00 | 655,800 |
| 1/7/2026 | $3946.00 | $4010.00 | $3930.00 | $3998.00 | 336,300 |
| 1/6/2026 | $3973.00 | $4010.00 | $3967.00 | $3982.00 | 423,900 |
| 1/5/2026 | $3901.00 | $3969.00 | $3890.00 | $3952.00 | 352,800 |
| 12/30/2025 | $3922.00 | $3958.00 | $3883.00 | $3883.00 | 336,900 |
| 12/29/2025 | $3961.00 | $3965.00 | $3922.00 | $3955.00 | 251,700 |
| 12/26/2025 | $3949.00 | $3964.00 | $3933.00 | $3943.00 | 224,200 |
| 12/25/2025 | $3909.00 | $3944.00 | $3900.00 | $3931.00 | 219,800 |
| 12/24/2025 | $3887.00 | $3955.00 | $3879.00 | $3897.00 | 302,200 |
| 12/23/2025 | $3810.00 | $3898.00 | $3806.00 | $3887.00 | 396,900 |
| 12/22/2025 | $3838.00 | $3859.00 | $3811.00 | $3818.00 | 448,300 |
| 12/19/2025 | $3810.00 | $3838.00 | $3798.00 | $3838.00 | 404,600 |
| 12/18/2025 | $3748.00 | $3813.00 | $3732.00 | $3801.00 | 375,800 |
| 12/17/2025 | $3787.00 | $3800.00 | $3689.00 | $3747.00 | 504,100 |
| 12/16/2025 | $3861.00 | $3861.00 | $3814.00 | $3828.00 | 334,800 |
| 12/15/2025 | $3852.00 | $3905.00 | $3847.00 | $3869.00 | 380,600 |
| 12/12/2025 | $3782.00 | $3824.00 | $3751.00 | $3824.00 | 407,600 |
| 12/11/2025 | $3797.00 | $3798.00 | $3726.00 | $3750.00 | 268,300 |
| 12/10/2025 | $3732.00 | $3764.00 | $3717.00 | $3764.00 | 271,300 |
| 12/9/2025 | $3721.00 | $3744.00 | $3698.00 | $3732.00 | 376,800 |
| 12/8/2025 | $3712.00 | $3717.00 | $3674.00 | $3692.00 | 375,500 |
| 12/5/2025 | $3720.00 | $3744.00 | $3698.00 | $3699.00 | 394,800 |
| 12/4/2025 | $3717.00 | $3777.00 | $3696.00 | $3769.00 | 423,200 |
| 12/3/2025 | $3734.00 | $3766.00 | $3713.00 | $3727.00 | 459,400 |