5482.T5482.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3415.00 | $3470.00 | $3300.00 | $3305.00 | 300,800 |
| 3/2/2026 | $3430.00 | $3475.00 | $3385.00 | $3455.00 | 229,800 |
| 2/27/2026 | $3360.00 | $3515.00 | $3360.00 | $3505.00 | 372,700 |
| 2/26/2026 | $3440.00 | $3440.00 | $3355.00 | $3360.00 | 206,600 |
| 2/25/2026 | $3350.00 | $3405.00 | $3310.00 | $3405.00 | 253,700 |
| 2/24/2026 | $3340.00 | $3340.00 | $3275.00 | $3340.00 | 177,700 |
| 2/20/2026 | $3380.00 | $3380.00 | $3250.00 | $3300.00 | 334,400 |
| 2/19/2026 | $3400.00 | $3415.00 | $3360.00 | $3410.00 | 229,300 |
| 2/18/2026 | $3350.00 | $3400.00 | $3345.00 | $3380.00 | 282,600 |
| 2/17/2026 | $3280.00 | $3345.00 | $3270.00 | $3300.00 | 203,400 |
| 2/16/2026 | $3280.00 | $3325.00 | $3255.00 | $3280.00 | 358,600 |
| 2/13/2026 | $3350.00 | $3380.00 | $3255.00 | $3280.00 | 383,300 |
| 2/12/2026 | $3360.00 | $3445.00 | $3355.00 | $3395.00 | 312,100 |
| 2/10/2026 | $3335.00 | $3380.00 | $3335.00 | $3370.00 | 220,400 |
| 2/9/2026 | $3350.00 | $3375.00 | $3300.00 | $3330.00 | 270,900 |
| 2/6/2026 | $3200.00 | $3305.00 | $3190.00 | $3305.00 | 285,400 |
| 2/5/2026 | $3290.00 | $3315.00 | $3210.00 | $3225.00 | 278,600 |
| 2/4/2026 | $3200.00 | $3295.00 | $3155.00 | $3255.00 | 387,500 |
| 2/3/2026 | $3150.00 | $3260.00 | $3100.00 | $3235.00 | 834,800 |
| 2/2/2026 | $3135.00 | $3150.00 | $3040.00 | $3050.00 | 212,800 |
| 1/30/2026 | $3125.00 | $3130.00 | $3050.00 | $3080.00 | 169,200 |
| 1/29/2026 | $3125.00 | $3130.00 | $3045.00 | $3110.00 | 192,900 |
| 1/28/2026 | $3215.00 | $3215.00 | $3130.00 | $3140.00 | 192,600 |
| 1/27/2026 | $3260.00 | $3260.00 | $3205.00 | $3240.00 | 155,100 |
| 1/26/2026 | $3330.00 | $3345.00 | $3275.00 | $3285.00 | 208,200 |
| 1/23/2026 | $3400.00 | $3420.00 | $3345.00 | $3365.00 | 222,200 |
| 1/22/2026 | $3415.00 | $3460.00 | $3405.00 | $3425.00 | 181,100 |
| 1/21/2026 | $3310.00 | $3400.00 | $3310.00 | $3370.00 | 243,100 |
| 1/20/2026 | $3355.00 | $3455.00 | $3335.00 | $3370.00 | 293,100 |
| 1/19/2026 | $3280.00 | $3315.00 | $3210.00 | $3315.00 | 131,000 |
| 1/16/2026 | $3320.00 | $3325.00 | $3240.00 | $3315.00 | 201,900 |
| 1/15/2026 | $3260.00 | $3325.00 | $3245.00 | $3325.00 | 164,000 |
| 1/14/2026 | $3250.00 | $3285.00 | $3230.00 | $3265.00 | 189,500 |
| 1/13/2026 | $3260.00 | $3265.00 | $3165.00 | $3235.00 | 258,800 |
| 1/9/2026 | $3065.00 | $3115.00 | $3045.00 | $3095.00 | 161,000 |
| 1/8/2026 | $3080.00 | $3135.00 | $3050.00 | $3065.00 | 266,300 |
| 1/7/2026 | $3055.00 | $3070.00 | $3015.00 | $3020.00 | 184,100 |
| 1/6/2026 | $3005.00 | $3040.00 | $2982.00 | $3025.00 | 283,000 |
| 1/5/2026 | $2958.00 | $2999.00 | $2935.00 | $2983.00 | 203,300 |
| 12/30/2025 | $2920.00 | $2967.00 | $2904.00 | $2921.00 | 127,100 |
| 12/29/2025 | $2929.00 | $2960.00 | $2907.00 | $2920.00 | 146,300 |
| 12/26/2025 | $2957.00 | $2973.00 | $2894.00 | $2912.00 | 162,300 |
| 12/25/2025 | $2960.00 | $2973.00 | $2915.00 | $2936.00 | 120,200 |
| 12/24/2025 | $2995.00 | $2995.00 | $2953.00 | $2958.00 | 147,200 |
| 12/23/2025 | $2980.00 | $2991.00 | $2948.00 | $2973.00 | 152,200 |
| 12/22/2025 | $2940.00 | $3015.00 | $2915.00 | $2962.00 | 285,400 |
| 12/19/2025 | $2888.00 | $2904.00 | $2873.00 | $2900.00 | 339,700 |
| 12/18/2025 | $2873.00 | $2895.00 | $2845.00 | $2895.00 | 316,300 |
| 12/17/2025 | $2802.00 | $2866.00 | $2801.00 | $2864.00 | 263,600 |
| 12/16/2025 | $2840.00 | $2843.00 | $2785.00 | $2796.00 | 188,500 |
| 12/15/2025 | $2820.00 | $2871.00 | $2772.00 | $2870.00 | 180,100 |
| 12/12/2025 | $2852.00 | $2854.00 | $2810.00 | $2819.00 | 160,700 |
| 12/11/2025 | $2856.00 | $2860.00 | $2792.00 | $2805.00 | 122,200 |
| 12/10/2025 | $2848.00 | $2865.00 | $2817.00 | $2833.00 | 154,300 |
| 12/9/2025 | $2801.00 | $2861.00 | $2792.00 | $2822.00 | 190,900 |
| 12/8/2025 | $2800.00 | $2850.00 | $2779.00 | $2813.00 | 183,800 |
| 12/5/2025 | $2820.00 | $2824.00 | $2760.00 | $2780.00 | 240,600 |
| 12/4/2025 | $2772.00 | $2839.00 | $2765.00 | $2839.00 | 271,100 |
| 12/3/2025 | $2885.00 | $2898.00 | $2761.00 | $2761.00 | 408,700 |