5480.T5480.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5210.00 | $5250.00 | $5110.00 | $5110.00 | 137,700 |
| 3/2/2026 | $5220.00 | $5270.00 | $5110.00 | $5240.00 | 154,500 |
| 2/27/2026 | $5120.00 | $5320.00 | $5110.00 | $5310.00 | 167,000 |
| 2/26/2026 | $5100.00 | $5150.00 | $5090.00 | $5130.00 | 74,300 |
| 2/25/2026 | $5080.00 | $5120.00 | $5060.00 | $5080.00 | 81,900 |
| 2/24/2026 | $5020.00 | $5120.00 | $4970.00 | $5060.00 | 94,700 |
| 2/20/2026 | $5110.00 | $5120.00 | $4970.00 | $5060.00 | 140,000 |
| 2/19/2026 | $5030.00 | $5170.00 | $4995.00 | $5170.00 | 225,000 |
| 2/18/2026 | $4930.00 | $4995.00 | $4920.00 | $4990.00 | 96,800 |
| 2/17/2026 | $4905.00 | $4985.00 | $4880.00 | $4925.00 | 134,600 |
| 2/16/2026 | $4820.00 | $4850.00 | $4790.00 | $4840.00 | 83,400 |
| 2/13/2026 | $4890.00 | $4890.00 | $4775.00 | $4805.00 | 170,700 |
| 2/12/2026 | $4840.00 | $4945.00 | $4840.00 | $4925.00 | 162,100 |
| 2/10/2026 | $4830.00 | $4855.00 | $4805.00 | $4825.00 | 70,100 |
| 2/9/2026 | $4900.00 | $4900.00 | $4795.00 | $4820.00 | 95,200 |
| 2/6/2026 | $4775.00 | $4780.00 | $4685.00 | $4760.00 | 156,700 |
| 2/5/2026 | $4930.00 | $4965.00 | $4785.00 | $4790.00 | 147,000 |
| 2/4/2026 | $4850.00 | $4930.00 | $4845.00 | $4925.00 | 77,000 |
| 2/3/2026 | $4810.00 | $4850.00 | $4775.00 | $4850.00 | 80,200 |
| 2/2/2026 | $4770.00 | $4845.00 | $4700.00 | $4700.00 | 96,400 |
| 1/30/2026 | $4780.00 | $4795.00 | $4720.00 | $4775.00 | 83,500 |
| 1/29/2026 | $4730.00 | $4755.00 | $4665.00 | $4730.00 | 79,200 |
| 1/28/2026 | $4775.00 | $4775.00 | $4710.00 | $4725.00 | 73,700 |
| 1/27/2026 | $4780.00 | $4820.00 | $4730.00 | $4805.00 | 78,100 |
| 1/26/2026 | $4865.00 | $4865.00 | $4790.00 | $4790.00 | 80,200 |
| 1/23/2026 | $4930.00 | $4940.00 | $4865.00 | $4875.00 | 63,300 |
| 1/22/2026 | $4950.00 | $4955.00 | $4875.00 | $4885.00 | 89,400 |
| 1/21/2026 | $4850.00 | $4900.00 | $4835.00 | $4885.00 | 89,900 |
| 1/20/2026 | $4935.00 | $4950.00 | $4875.00 | $4905.00 | 73,000 |
| 1/19/2026 | $4935.00 | $4950.00 | $4860.00 | $4935.00 | 91,200 |
| 1/16/2026 | $5020.00 | $5050.00 | $4920.00 | $4980.00 | 125,700 |
| 1/15/2026 | $4960.00 | $5060.00 | $4960.00 | $5050.00 | 133,700 |
| 1/14/2026 | $4975.00 | $5050.00 | $4935.00 | $5000.00 | 136,800 |
| 1/13/2026 | $4885.00 | $4960.00 | $4865.00 | $4930.00 | 178,000 |
| 1/9/2026 | $4740.00 | $4850.00 | $4740.00 | $4815.00 | 120,300 |
| 1/8/2026 | $4710.00 | $4800.00 | $4705.00 | $4730.00 | 129,100 |
| 1/7/2026 | $4625.00 | $4725.00 | $4610.00 | $4710.00 | 171,300 |
| 1/6/2026 | $4545.00 | $4605.00 | $4540.00 | $4600.00 | 131,800 |
| 1/5/2026 | $4540.00 | $4575.00 | $4510.00 | $4510.00 | 98,400 |
| 12/30/2025 | $4500.00 | $4555.00 | $4500.00 | $4525.00 | 98,100 |
| 12/29/2025 | $4525.00 | $4540.00 | $4495.00 | $4540.00 | 73,800 |
| 12/26/2025 | $4490.00 | $4510.00 | $4460.00 | $4465.00 | 58,400 |
| 12/25/2025 | $4470.00 | $4480.00 | $4450.00 | $4480.00 | 29,800 |
| 12/24/2025 | $4470.00 | $4495.00 | $4435.00 | $4445.00 | 57,100 |
| 12/23/2025 | $4480.00 | $4500.00 | $4465.00 | $4470.00 | 46,200 |
| 12/22/2025 | $4440.00 | $4485.00 | $4410.00 | $4480.00 | 118,600 |
| 12/19/2025 | $4335.00 | $4410.00 | $4335.00 | $4400.00 | 59,400 |
| 12/18/2025 | $4325.00 | $4365.00 | $4320.00 | $4350.00 | 42,800 |
| 12/17/2025 | $4330.00 | $4350.00 | $4300.00 | $4330.00 | 58,600 |
| 12/16/2025 | $4425.00 | $4440.00 | $4330.00 | $4330.00 | 74,100 |
| 12/15/2025 | $4385.00 | $4435.00 | $4385.00 | $4430.00 | 64,700 |
| 12/12/2025 | $4390.00 | $4425.00 | $4355.00 | $4425.00 | 76,100 |
| 12/11/2025 | $4375.00 | $4385.00 | $4320.00 | $4320.00 | 55,900 |
| 12/10/2025 | $4345.00 | $4380.00 | $4325.00 | $4380.00 | 73,900 |
| 12/9/2025 | $4310.00 | $4340.00 | $4305.00 | $4320.00 | 37,100 |
| 12/8/2025 | $4285.00 | $4330.00 | $4285.00 | $4315.00 | 46,000 |
| 12/5/2025 | $4315.00 | $4330.00 | $4280.00 | $4280.00 | 48,800 |
| 12/4/2025 | $4265.00 | $4325.00 | $4260.00 | $4325.00 | 49,800 |
| 12/3/2025 | $4290.00 | $4295.00 | $4250.00 | $4265.00 | 51,200 |