8014.T8014.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4665.00 | $4665.00 | $4485.00 | $4490.00 | 33,500 |
| 3/2/2026 | $4550.00 | $4745.00 | $4535.00 | $4690.00 | 37,100 |
| 2/27/2026 | $4595.00 | $4675.00 | $4580.00 | $4650.00 | 28,900 |
| 2/26/2026 | $4540.00 | $4700.00 | $4540.00 | $4645.00 | 52,300 |
| 2/25/2026 | $4540.00 | $4615.00 | $4510.00 | $4540.00 | 23,100 |
| 2/24/2026 | $4525.00 | $4560.00 | $4430.00 | $4525.00 | 25,200 |
| 2/20/2026 | $4500.00 | $4510.00 | $4410.00 | $4500.00 | 30,900 |
| 2/19/2026 | $4500.00 | $4555.00 | $4500.00 | $4520.00 | 16,000 |
| 2/18/2026 | $4470.00 | $4535.00 | $4460.00 | $4535.00 | 32,300 |
| 2/17/2026 | $4510.00 | $4520.00 | $4400.00 | $4400.00 | 24,900 |
| 2/16/2026 | $4530.00 | $4555.00 | $4490.00 | $4555.00 | 32,300 |
| 2/13/2026 | $4615.00 | $4615.00 | $4505.00 | $4515.00 | 40,400 |
| 2/12/2026 | $4445.00 | $4590.00 | $4445.00 | $4545.00 | 32,900 |
| 2/10/2026 | $4440.00 | $4540.00 | $4425.00 | $4470.00 | 33,700 |
| 2/9/2026 | $4400.00 | $4440.00 | $4360.00 | $4415.00 | 23,700 |
| 2/6/2026 | $4260.00 | $4385.00 | $4260.00 | $4370.00 | 44,600 |
| 2/5/2026 | $4290.00 | $4290.00 | $4230.00 | $4235.00 | 19,100 |
| 2/4/2026 | $4180.00 | $4285.00 | $4170.00 | $4255.00 | 20,800 |
| 2/3/2026 | $4115.00 | $4255.00 | $4050.00 | $4205.00 | 39,600 |
| 2/2/2026 | $4075.00 | $4255.00 | $4005.00 | $4115.00 | 76,500 |
| 1/30/2026 | $4010.00 | $4070.00 | $3905.00 | $3940.00 | 33,600 |
| 1/29/2026 | $4005.00 | $4055.00 | $3955.00 | $4010.00 | 30,400 |
| 1/28/2026 | $4030.00 | $4055.00 | $4000.00 | $4020.00 | 21,600 |
| 1/27/2026 | $4060.00 | $4090.00 | $4025.00 | $4075.00 | 25,800 |
| 1/26/2026 | $4090.00 | $4095.00 | $4040.00 | $4075.00 | 28,000 |
| 1/23/2026 | $4185.00 | $4195.00 | $4145.00 | $4145.00 | 21,200 |
| 1/22/2026 | $4120.00 | $4235.00 | $4105.00 | $4190.00 | 24,700 |
| 1/21/2026 | $4105.00 | $4130.00 | $4085.00 | $4115.00 | 25,100 |
| 1/20/2026 | $4170.00 | $4170.00 | $4095.00 | $4130.00 | 25,200 |
| 1/19/2026 | $4285.00 | $4285.00 | $4190.00 | $4195.00 | 24,400 |
| 1/16/2026 | $4175.00 | $4300.00 | $4155.00 | $4285.00 | 24,800 |
| 1/15/2026 | $4220.00 | $4225.00 | $4175.00 | $4180.00 | 19,900 |
| 1/14/2026 | $4125.00 | $4225.00 | $4125.00 | $4220.00 | 21,600 |
| 1/13/2026 | $4145.00 | $4175.00 | $4100.00 | $4165.00 | 21,000 |
| 1/9/2026 | $4095.00 | $4115.00 | $4080.00 | $4105.00 | 13,800 |
| 1/8/2026 | $4090.00 | $4125.00 | $4085.00 | $4095.00 | 17,700 |
| 1/7/2026 | $4115.00 | $4170.00 | $4090.00 | $4090.00 | 17,300 |
| 1/6/2026 | $4065.00 | $4140.00 | $4065.00 | $4125.00 | 18,200 |
| 1/5/2026 | $4070.00 | $4110.00 | $4060.00 | $4085.00 | 18,200 |
| 12/30/2025 | $4075.00 | $4115.00 | $4075.00 | $4095.00 | 11,900 |
| 12/29/2025 | $4140.00 | $4140.00 | $4070.00 | $4120.00 | 19,300 |
| 12/26/2025 | $4070.00 | $4100.00 | $4060.00 | $4100.00 | 10,300 |
| 12/25/2025 | $4100.00 | $4100.00 | $4050.00 | $4070.00 | 16,300 |
| 12/24/2025 | $4095.00 | $4095.00 | $4055.00 | $4055.00 | 9,200 |
| 12/23/2025 | $4110.00 | $4135.00 | $4085.00 | $4095.00 | 10,400 |
| 12/22/2025 | $4150.00 | $4150.00 | $4090.00 | $4090.00 | 15,300 |
| 12/19/2025 | $4040.00 | $4120.00 | $4030.00 | $4095.00 | 28,400 |
| 12/18/2025 | $4010.00 | $4060.00 | $3995.00 | $4045.00 | 12,300 |
| 12/17/2025 | $3995.00 | $4030.00 | $3950.00 | $4010.00 | 15,800 |
| 12/16/2025 | $4015.00 | $4030.00 | $3990.00 | $3995.00 | 21,800 |
| 12/15/2025 | $4045.00 | $4065.00 | $4015.00 | $4040.00 | 18,000 |
| 12/12/2025 | $4030.00 | $4070.00 | $4025.00 | $4045.00 | 31,200 |
| 12/11/2025 | $4050.00 | $4085.00 | $3980.00 | $3980.00 | 22,900 |
| 12/10/2025 | $4040.00 | $4095.00 | $4040.00 | $4075.00 | 19,500 |
| 12/9/2025 | $4060.00 | $4100.00 | $4015.00 | $4050.00 | 21,500 |
| 12/8/2025 | $4095.00 | $4095.00 | $4045.00 | $4065.00 | 16,000 |
| 12/5/2025 | $4110.00 | $4110.00 | $4040.00 | $4065.00 | 22,500 |
| 12/4/2025 | $4075.00 | $4115.00 | $4065.00 | $4110.00 | 17,100 |
| 12/3/2025 | $4055.00 | $4160.00 | $4045.00 | $4115.00 | 23,000 |