8154.T8154.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4360.00 | $4360.00 | $4180.00 | $4185.00 | 136,200 |
| 3/2/2026 | $4300.00 | $4410.00 | $4255.00 | $4400.00 | 151,600 |
| 2/27/2026 | $4255.00 | $4375.00 | $4245.00 | $4360.00 | 173,000 |
| 2/26/2026 | $4325.00 | $4325.00 | $4235.00 | $4255.00 | 131,200 |
| 2/25/2026 | $4290.00 | $4330.00 | $4245.00 | $4300.00 | 120,600 |
| 2/24/2026 | $4230.00 | $4300.00 | $4210.00 | $4270.00 | 153,700 |
| 2/20/2026 | $4215.00 | $4240.00 | $4155.00 | $4180.00 | 106,600 |
| 2/19/2026 | $4295.00 | $4300.00 | $4230.00 | $4260.00 | 115,400 |
| 2/18/2026 | $4220.00 | $4235.00 | $4175.00 | $4225.00 | 103,600 |
| 2/17/2026 | $4140.00 | $4210.00 | $4125.00 | $4170.00 | 82,300 |
| 2/16/2026 | $4160.00 | $4200.00 | $4130.00 | $4175.00 | 171,900 |
| 2/13/2026 | $4135.00 | $4140.00 | $4000.00 | $4095.00 | 219,100 |
| 2/12/2026 | $4045.00 | $4075.00 | $4015.00 | $4045.00 | 203,600 |
| 2/10/2026 | $3995.00 | $4050.00 | $3980.00 | $4040.00 | 162,000 |
| 2/9/2026 | $3955.00 | $3975.00 | $3900.00 | $3950.00 | 118,500 |
| 2/6/2026 | $3910.00 | $3910.00 | $3845.00 | $3870.00 | 144,300 |
| 2/5/2026 | $3930.00 | $3930.00 | $3875.00 | $3880.00 | 81,300 |
| 2/4/2026 | $3865.00 | $3915.00 | $3860.00 | $3880.00 | 100,100 |
| 2/3/2026 | $3860.00 | $3900.00 | $3830.00 | $3885.00 | 78,300 |
| 2/2/2026 | $3895.00 | $3910.00 | $3800.00 | $3810.00 | 100,700 |
| 1/30/2026 | $3825.00 | $3885.00 | $3810.00 | $3865.00 | 101,000 |
| 1/29/2026 | $3785.00 | $3840.00 | $3755.00 | $3830.00 | 100,000 |
| 1/28/2026 | $3820.00 | $3825.00 | $3775.00 | $3805.00 | 91,200 |
| 1/27/2026 | $3850.00 | $3880.00 | $3815.00 | $3870.00 | 114,400 |
| 1/26/2026 | $3910.00 | $3930.00 | $3855.00 | $3870.00 | 125,200 |
| 1/23/2026 | $4000.00 | $4025.00 | $3980.00 | $4010.00 | 135,000 |
| 1/22/2026 | $3900.00 | $4010.00 | $3875.00 | $3975.00 | 181,100 |
| 1/21/2026 | $3790.00 | $3860.00 | $3785.00 | $3860.00 | 117,400 |
| 1/20/2026 | $3895.00 | $3915.00 | $3850.00 | $3850.00 | 84,900 |
| 1/19/2026 | $3970.00 | $3980.00 | $3885.00 | $3940.00 | 77,200 |
| 1/16/2026 | $3930.00 | $3990.00 | $3900.00 | $3990.00 | 87,000 |
| 1/15/2026 | $3930.00 | $3965.00 | $3930.00 | $3950.00 | 95,500 |
| 1/14/2026 | $3960.00 | $3985.00 | $3950.00 | $3965.00 | 107,100 |
| 1/13/2026 | $3990.00 | $3995.00 | $3910.00 | $3945.00 | 87,800 |
| 1/9/2026 | $3905.00 | $3935.00 | $3870.00 | $3895.00 | 82,500 |
| 1/8/2026 | $3890.00 | $3955.00 | $3890.00 | $3890.00 | 76,400 |
| 1/7/2026 | $3890.00 | $3925.00 | $3875.00 | $3915.00 | 94,800 |
| 1/6/2026 | $3945.00 | $3960.00 | $3900.00 | $3920.00 | 85,500 |
| 1/5/2026 | $3920.00 | $3930.00 | $3885.00 | $3915.00 | 85,800 |
| 12/30/2025 | $3890.00 | $3890.00 | $3855.00 | $3875.00 | 68,000 |
| 12/29/2025 | $3875.00 | $3915.00 | $3870.00 | $3890.00 | 79,000 |
| 12/26/2025 | $3895.00 | $3915.00 | $3875.00 | $3890.00 | 44,400 |
| 12/25/2025 | $3900.00 | $3920.00 | $3870.00 | $3870.00 | 42,500 |
| 12/24/2025 | $3905.00 | $3930.00 | $3900.00 | $3900.00 | 91,600 |
| 12/23/2025 | $3885.00 | $3935.00 | $3880.00 | $3910.00 | 52,800 |
| 12/22/2025 | $3905.00 | $3915.00 | $3855.00 | $3875.00 | 71,900 |
| 12/19/2025 | $3820.00 | $3870.00 | $3795.00 | $3835.00 | 184,900 |
| 12/18/2025 | $3805.00 | $3845.00 | $3790.00 | $3820.00 | 78,700 |
| 12/17/2025 | $3800.00 | $3825.00 | $3770.00 | $3805.00 | 71,800 |
| 12/16/2025 | $3850.00 | $3870.00 | $3775.00 | $3790.00 | 109,900 |
| 12/15/2025 | $3850.00 | $3890.00 | $3825.00 | $3860.00 | 107,500 |
| 12/12/2025 | $3880.00 | $3880.00 | $3805.00 | $3870.00 | 234,300 |
| 12/11/2025 | $3800.00 | $3800.00 | $3730.00 | $3750.00 | 77,600 |
| 12/10/2025 | $3860.00 | $3870.00 | $3755.00 | $3755.00 | 137,700 |
| 12/9/2025 | $3860.00 | $3890.00 | $3790.00 | $3820.00 | 124,800 |
| 12/8/2025 | $3775.00 | $3855.00 | $3775.00 | $3835.00 | 119,200 |
| 12/5/2025 | $3740.00 | $3780.00 | $3720.00 | $3750.00 | 110,900 |
| 12/4/2025 | $3715.00 | $3775.00 | $3710.00 | $3765.00 | 85,100 |
| 12/3/2025 | $3695.00 | $3750.00 | $3690.00 | $3725.00 | 91,500 |