8022.T8022.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4000.00 | $4000.00 | $3810.00 | $3835.00 | 349,200 |
| 3/2/2026 | $3960.00 | $4035.00 | $3955.00 | $4015.00 | 422,900 |
| 2/27/2026 | $3970.00 | $4085.00 | $3810.00 | $4065.00 | 1.02M |
| 2/26/2026 | $4065.00 | $4100.00 | $4045.00 | $4050.00 | 286,600 |
| 2/25/2026 | $4095.00 | $4145.00 | $4035.00 | $4100.00 | 369,500 |
| 2/24/2026 | $4045.00 | $4080.00 | $4000.00 | $4055.00 | 322,700 |
| 2/20/2026 | $4010.00 | $4020.00 | $3965.00 | $3985.00 | 338,800 |
| 2/19/2026 | $4055.00 | $4115.00 | $4040.00 | $4080.00 | 461,700 |
| 2/18/2026 | $4135.00 | $4135.00 | $4035.00 | $4065.00 | 412,900 |
| 2/17/2026 | $4145.00 | $4245.00 | $4095.00 | $4105.00 | 298,200 |
| 2/16/2026 | $4215.00 | $4220.00 | $4035.00 | $4120.00 | 363,600 |
| 2/13/2026 | $4235.00 | $4350.00 | $4225.00 | $4260.00 | 510,000 |
| 2/12/2026 | $3995.00 | $4385.00 | $3965.00 | $4285.00 | 815,000 |
| 2/10/2026 | $3670.00 | $4015.00 | $3660.00 | $3975.00 | 1.01M |
| 2/9/2026 | $3700.00 | $3715.00 | $3600.00 | $3665.00 | 386,600 |
| 2/6/2026 | $3500.00 | $3615.00 | $3480.00 | $3610.00 | 554,500 |
| 2/5/2026 | $3400.00 | $3465.00 | $3365.00 | $3445.00 | 349,600 |
| 2/4/2026 | $3325.00 | $3350.00 | $3270.00 | $3315.00 | 215,900 |
| 2/3/2026 | $3295.00 | $3315.00 | $3260.00 | $3295.00 | 172,800 |
| 2/2/2026 | $3260.00 | $3305.00 | $3215.00 | $3230.00 | 228,500 |
| 1/30/2026 | $3205.00 | $3215.00 | $3145.00 | $3195.00 | 143,700 |
| 1/29/2026 | $3100.00 | $3180.00 | $3075.00 | $3155.00 | 367,900 |
| 1/28/2026 | $3135.00 | $3140.00 | $3055.00 | $3075.00 | 242,400 |
| 1/27/2026 | $3240.00 | $3240.00 | $3170.00 | $3170.00 | 137,800 |
| 1/26/2026 | $3230.00 | $3275.00 | $3190.00 | $3205.00 | 206,200 |
| 1/23/2026 | $3315.00 | $3320.00 | $3275.00 | $3280.00 | 148,800 |
| 1/22/2026 | $3285.00 | $3330.00 | $3265.00 | $3305.00 | 206,500 |
| 1/21/2026 | $3280.00 | $3295.00 | $3230.00 | $3250.00 | 333,600 |
| 1/20/2026 | $3410.00 | $3435.00 | $3340.00 | $3350.00 | 246,200 |
| 1/19/2026 | $3415.00 | $3450.00 | $3395.00 | $3430.00 | 177,200 |
| 1/16/2026 | $3445.00 | $3455.00 | $3390.00 | $3420.00 | 169,500 |
| 1/15/2026 | $3470.00 | $3480.00 | $3445.00 | $3455.00 | 133,100 |
| 1/14/2026 | $3480.00 | $3490.00 | $3440.00 | $3450.00 | 221,000 |
| 1/13/2026 | $3500.00 | $3510.00 | $3425.00 | $3445.00 | 219,100 |
| 1/9/2026 | $3580.00 | $3595.00 | $3395.00 | $3430.00 | 438,100 |
| 1/8/2026 | $3440.00 | $3525.00 | $3440.00 | $3510.00 | 387,800 |
| 1/7/2026 | $3345.00 | $3495.00 | $3330.00 | $3470.00 | 536,200 |
| 1/6/2026 | $3270.00 | $3320.00 | $3225.00 | $3285.00 | 280,500 |
| 1/5/2026 | $3150.00 | $3275.00 | $3150.00 | $3210.00 | 347,900 |
| 12/30/2025 | $3075.00 | $3125.00 | $3065.00 | $3095.00 | 210,500 |
| 12/29/2025 | $3055.00 | $3110.00 | $3055.00 | $3085.00 | 174,600 |
| 12/26/2025 | $3030.00 | $3055.00 | $3020.00 | $3030.00 | 84,700 |
| 12/25/2025 | $3070.00 | $3070.00 | $3010.00 | $3035.00 | 105,400 |
| 12/24/2025 | $3045.00 | $3100.00 | $3040.00 | $3050.00 | 135,500 |
| 12/23/2025 | $3020.00 | $3090.00 | $3015.00 | $3045.00 | 121,100 |
| 12/22/2025 | $3020.00 | $3030.00 | $2996.00 | $3020.00 | 118,200 |
| 12/19/2025 | $2970.00 | $2997.00 | $2969.00 | $2983.00 | 152,200 |
| 12/18/2025 | $3025.00 | $3030.00 | $2998.00 | $2998.00 | 78,900 |
| 12/17/2025 | $3060.00 | $3070.00 | $3005.00 | $3015.00 | 165,000 |
| 12/16/2025 | $3025.00 | $3035.00 | $2993.00 | $3005.00 | 158,800 |
| 12/15/2025 | $3000.00 | $3025.00 | $2971.00 | $2996.00 | 113,800 |
| 12/12/2025 | $2911.00 | $2994.00 | $2902.00 | $2961.00 | 151,100 |
| 12/11/2025 | $2950.00 | $2957.00 | $2863.00 | $2885.00 | 150,600 |
| 12/10/2025 | $2938.00 | $2962.00 | $2900.00 | $2900.00 | 200,200 |
| 12/9/2025 | $2945.00 | $2969.00 | $2907.00 | $2926.00 | 145,900 |
| 12/8/2025 | $2884.00 | $2954.00 | $2870.00 | $2941.00 | 185,500 |
| 12/5/2025 | $2888.00 | $2908.00 | $2841.00 | $2847.00 | 203,100 |
| 12/4/2025 | $2929.00 | $2944.00 | $2899.00 | $2932.00 | 137,800 |
| 12/3/2025 | $2956.00 | $2969.00 | $2860.00 | $2935.00 | 241,700 |