8032.T8032.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1151.00 | $1162.00 | $1121.00 | $1124.00 | 411,100 |
| 3/2/2026 | $1132.00 | $1157.00 | $1124.00 | $1155.00 | 444,800 |
| 2/27/2026 | $1114.00 | $1155.00 | $1113.00 | $1155.00 | 545,300 |
| 2/26/2026 | $1123.00 | $1137.00 | $1110.00 | $1114.00 | 261,600 |
| 2/25/2026 | $1117.00 | $1129.00 | $1110.00 | $1119.00 | 274,600 |
| 2/24/2026 | $1090.00 | $1121.00 | $1086.00 | $1116.00 | 390,600 |
| 2/20/2026 | $1090.00 | $1093.00 | $1076.00 | $1088.00 | 238,600 |
| 2/19/2026 | $1093.00 | $1099.00 | $1082.00 | $1096.00 | 213,600 |
| 2/18/2026 | $1095.00 | $1108.00 | $1090.00 | $1101.00 | 218,800 |
| 2/17/2026 | $1092.00 | $1107.00 | $1081.00 | $1091.00 | 206,300 |
| 2/16/2026 | $1099.00 | $1105.00 | $1086.00 | $1101.00 | 342,400 |
| 2/13/2026 | $1134.00 | $1138.00 | $1092.00 | $1099.00 | 338,800 |
| 2/12/2026 | $1107.00 | $1150.00 | $1099.00 | $1134.00 | 618,400 |
| 2/10/2026 | $1060.00 | $1109.00 | $1060.00 | $1107.00 | 880,200 |
| 2/9/2026 | $1060.00 | $1098.00 | $1013.00 | $1040.00 | 645,900 |
| 2/6/2026 | $1015.00 | $1032.00 | $1014.00 | $1032.00 | 259,000 |
| 2/5/2026 | $1030.00 | $1030.00 | $1015.00 | $1015.00 | 338,800 |
| 2/4/2026 | $1011.00 | $1028.00 | $1010.00 | $1010.00 | 371,400 |
| 2/3/2026 | $980.00 | $1012.00 | $980.00 | $1008.00 | 326,300 |
| 2/2/2026 | $972.00 | $998.00 | $971.00 | $976.00 | 408,200 |
| 1/30/2026 | $958.00 | $968.00 | $950.00 | $965.00 | 216,000 |
| 1/29/2026 | $942.00 | $955.00 | $927.00 | $952.00 | 298,500 |
| 1/28/2026 | $959.00 | $960.00 | $942.00 | $943.00 | 240,800 |
| 1/27/2026 | $957.00 | $966.00 | $947.00 | $959.00 | 288,300 |
| 1/26/2026 | $974.00 | $974.00 | $952.00 | $957.00 | 350,900 |
| 1/23/2026 | $981.00 | $986.00 | $970.00 | $977.00 | 332,500 |
| 1/22/2026 | $982.00 | $989.00 | $961.00 | $980.00 | 354,500 |
| 1/21/2026 | $990.00 | $994.00 | $973.00 | $980.00 | 274,500 |
| 1/20/2026 | $999.00 | $1000.00 | $990.00 | $992.00 | 266,200 |
| 1/19/2026 | $1007.00 | $1010.00 | $994.00 | $1000.00 | 186,700 |
| 1/16/2026 | $995.00 | $1005.00 | $990.00 | $1005.00 | 270,900 |
| 1/15/2026 | $999.00 | $1002.00 | $990.00 | $995.00 | 319,600 |
| 1/14/2026 | $993.00 | $1009.00 | $989.00 | $995.00 | 264,000 |
| 1/13/2026 | $975.00 | $1015.00 | $969.00 | $986.00 | 533,800 |
| 1/9/2026 | $960.00 | $969.00 | $955.00 | $960.00 | 239,800 |
| 1/8/2026 | $959.00 | $968.00 | $953.00 | $953.00 | 270,600 |
| 1/7/2026 | $943.00 | $970.00 | $936.00 | $956.00 | 270,600 |
| 1/6/2026 | $914.00 | $956.00 | $911.00 | $946.00 | 314,300 |
| 1/5/2026 | $900.00 | $914.00 | $890.00 | $906.00 | 315,300 |
| 12/30/2025 | $884.00 | $894.00 | $881.00 | $881.00 | 143,200 |
| 12/29/2025 | $868.00 | $890.00 | $866.00 | $884.00 | 245,700 |
| 12/26/2025 | $860.00 | $866.00 | $855.00 | $860.00 | 143,100 |
| 12/25/2025 | $853.00 | $860.00 | $845.00 | $860.00 | 146,900 |
| 12/24/2025 | $837.00 | $852.00 | $836.00 | $848.00 | 212,400 |
| 12/23/2025 | $821.00 | $839.00 | $817.00 | $830.00 | 249,200 |
| 12/22/2025 | $830.00 | $831.00 | $815.00 | $815.00 | 140,200 |
| 12/19/2025 | $826.00 | $831.00 | $820.00 | $825.00 | 227,300 |
| 12/18/2025 | $813.00 | $829.00 | $810.00 | $826.00 | 142,100 |
| 12/17/2025 | $823.00 | $827.00 | $812.00 | $812.00 | 138,300 |
| 12/16/2025 | $825.00 | $831.00 | $809.00 | $813.00 | 310,100 |
| 12/15/2025 | $810.00 | $825.00 | $810.00 | $824.00 | 150,900 |
| 12/12/2025 | $793.00 | $813.00 | $793.00 | $809.00 | 231,100 |
| 12/11/2025 | $790.00 | $793.00 | $785.00 | $790.00 | 135,800 |
| 12/10/2025 | $776.00 | $790.00 | $776.00 | $784.00 | 145,500 |
| 12/9/2025 | $781.00 | $784.00 | $772.00 | $775.00 | 150,800 |
| 12/8/2025 | $762.00 | $786.00 | $762.00 | $784.00 | 166,200 |
| 12/5/2025 | $761.00 | $763.00 | $756.00 | $759.00 | 162,000 |
| 12/4/2025 | $755.00 | $767.00 | $755.00 | $761.00 | 140,000 |
| 12/3/2025 | $754.00 | $757.00 | $745.00 | $752.00 | 225,700 |