8117.T8117.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2248.00 | $2268.00 | $2146.00 | $2181.00 | 188,200 |
| 3/2/2026 | $2290.00 | $2290.00 | $2251.00 | $2271.00 | 137,000 |
| 2/27/2026 | $2264.00 | $2286.00 | $2254.00 | $2270.00 | 753,600 |
| 2/26/2026 | $2271.00 | $2280.00 | $2223.00 | $2250.00 | 127,100 |
| 2/25/2026 | $2279.00 | $2281.00 | $2255.00 | $2260.00 | 70,000 |
| 2/24/2026 | $2252.00 | $2288.00 | $2231.00 | $2280.00 | 73,400 |
| 2/20/2026 | $2222.00 | $2242.00 | $2218.00 | $2230.00 | 36,200 |
| 2/19/2026 | $2250.00 | $2250.00 | $2216.00 | $2248.00 | 66,700 |
| 2/18/2026 | $2219.00 | $2240.00 | $2206.00 | $2232.00 | 78,500 |
| 2/17/2026 | $2210.00 | $2225.00 | $2188.00 | $2206.00 | 55,000 |
| 2/16/2026 | $2228.00 | $2264.00 | $2205.00 | $2216.00 | 81,800 |
| 2/13/2026 | $2170.00 | $2229.00 | $2167.00 | $2229.00 | 143,100 |
| 2/12/2026 | $2152.00 | $2199.00 | $2139.00 | $2180.00 | 121,700 |
| 2/10/2026 | $2097.00 | $2157.00 | $2096.00 | $2153.00 | 104,600 |
| 2/9/2026 | $2093.00 | $2101.00 | $2070.00 | $2097.00 | 38,500 |
| 2/6/2026 | $2114.00 | $2114.00 | $2070.00 | $2086.00 | 40,400 |
| 2/5/2026 | $2126.00 | $2126.00 | $2090.00 | $2114.00 | 59,500 |
| 2/4/2026 | $2144.00 | $2149.00 | $2108.00 | $2109.00 | 86,800 |
| 2/3/2026 | $2075.00 | $2150.00 | $2065.00 | $2145.00 | 130,100 |
| 2/2/2026 | $2065.00 | $2080.00 | $2059.00 | $2067.00 | 103,600 |
| 1/30/2026 | $2054.00 | $2092.00 | $2054.00 | $2090.00 | 90,400 |
| 1/29/2026 | $2083.00 | $2083.00 | $2035.00 | $2061.00 | 96,900 |
| 1/28/2026 | $2176.00 | $2176.00 | $2090.00 | $2100.00 | 191,200 |
| 1/27/2026 | $2165.00 | $2192.00 | $2136.00 | $2191.00 | 166,400 |
| 1/26/2026 | $2181.00 | $2253.00 | $2153.00 | $2156.00 | 199,500 |
| 1/23/2026 | $2129.00 | $2195.00 | $2114.00 | $2137.00 | 107,300 |
| 1/22/2026 | $2081.00 | $2114.00 | $2073.00 | $2113.00 | 106,900 |
| 1/21/2026 | $2038.00 | $2093.00 | $2027.00 | $2081.00 | 105,400 |
| 1/20/2026 | $2090.00 | $2090.00 | $2045.00 | $2046.00 | 59,600 |
| 1/19/2026 | $1999.00 | $2083.00 | $1985.00 | $2071.00 | 102,100 |
| 1/16/2026 | $1990.00 | $1990.00 | $1955.00 | $1973.00 | 43,900 |
| 1/15/2026 | $1979.00 | $2013.00 | $1979.00 | $1990.00 | 111,200 |
| 1/14/2026 | $1972.00 | $1992.00 | $1960.00 | $1980.00 | 96,000 |
| 1/13/2026 | $1923.00 | $1982.00 | $1900.00 | $1972.00 | 140,800 |
| 1/9/2026 | $1875.00 | $1889.00 | $1875.00 | $1885.00 | 21,300 |
| 1/8/2026 | $1895.00 | $1900.00 | $1871.00 | $1874.00 | 49,200 |
| 1/7/2026 | $1920.00 | $1920.00 | $1892.00 | $1903.00 | 38,700 |
| 1/6/2026 | $1900.00 | $1930.00 | $1900.00 | $1915.00 | 43,500 |
| 1/5/2026 | $1905.00 | $1914.00 | $1888.00 | $1892.00 | 45,400 |
| 12/30/2025 | $1878.00 | $1893.00 | $1878.00 | $1884.00 | 47,900 |
| 12/29/2025 | $1870.00 | $1900.00 | $1847.00 | $1888.00 | 91,300 |
| 12/26/2025 | $1841.00 | $1845.00 | $1831.00 | $1845.00 | 25,300 |
| 12/25/2025 | $1831.00 | $1856.00 | $1824.00 | $1836.00 | 35,500 |
| 12/24/2025 | $1869.00 | $1869.00 | $1834.00 | $1835.00 | 36,400 |
| 12/23/2025 | $1851.00 | $1875.00 | $1849.00 | $1869.00 | 54,900 |
| 12/22/2025 | $1845.00 | $1861.00 | $1830.00 | $1851.00 | 49,500 |
| 12/19/2025 | $1819.00 | $1829.00 | $1806.00 | $1829.00 | 38,700 |
| 12/18/2025 | $1798.00 | $1817.00 | $1789.00 | $1817.00 | 44,800 |
| 12/17/2025 | $1800.00 | $1806.00 | $1774.00 | $1797.00 | 72,100 |
| 12/16/2025 | $1838.00 | $1838.00 | $1797.00 | $1800.00 | 70,500 |
| 12/15/2025 | $1823.00 | $1842.00 | $1814.00 | $1840.00 | 83,900 |
| 12/12/2025 | $1800.00 | $1824.00 | $1798.00 | $1823.00 | 68,600 |
| 12/11/2025 | $1800.00 | $1809.00 | $1792.00 | $1799.00 | 70,100 |
| 12/10/2025 | $1839.00 | $1839.00 | $1799.00 | $1803.00 | 53,800 |
| 12/9/2025 | $1843.00 | $1845.00 | $1808.00 | $1819.00 | 43,600 |
| 12/8/2025 | $1809.00 | $1847.00 | $1809.00 | $1843.00 | 38,200 |
| 12/5/2025 | $1850.00 | $1850.00 | $1819.00 | $1824.00 | 56,500 |
| 12/4/2025 | $1812.00 | $1845.00 | $1797.00 | $1845.00 | 57,200 |
| 12/3/2025 | $1873.00 | $1874.00 | $1818.00 | $1818.00 | 115,700 |