8541.T8541.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1799.00 | $1833.00 | $1775.00 | $1775.00 | 143,300 |
| 3/2/2026 | $1802.00 | $1836.00 | $1763.00 | $1807.00 | 231,100 |
| 2/27/2026 | $1856.00 | $1897.00 | $1856.00 | $1893.00 | 90,600 |
| 2/26/2026 | $1828.00 | $1861.00 | $1812.00 | $1856.00 | 86,600 |
| 2/25/2026 | $1847.00 | $1847.00 | $1789.00 | $1794.00 | 261,300 |
| 2/24/2026 | $1908.00 | $1908.00 | $1822.00 | $1853.00 | 133,000 |
| 2/20/2026 | $1899.00 | $1920.00 | $1890.00 | $1908.00 | 98,600 |
| 2/19/2026 | $1918.00 | $1919.00 | $1886.00 | $1909.00 | 85,200 |
| 2/18/2026 | $1905.00 | $1919.00 | $1889.00 | $1899.00 | 67,000 |
| 2/17/2026 | $1928.00 | $1965.00 | $1882.00 | $1882.00 | 98,300 |
| 2/16/2026 | $1953.00 | $1969.00 | $1897.00 | $1928.00 | 140,000 |
| 2/13/2026 | $2010.00 | $2011.00 | $1937.00 | $1953.00 | 155,700 |
| 2/12/2026 | $1913.00 | $2020.00 | $1910.00 | $2020.00 | 155,800 |
| 2/10/2026 | $1900.00 | $1930.00 | $1897.00 | $1913.00 | 116,400 |
| 2/9/2026 | $1875.00 | $1899.00 | $1833.00 | $1893.00 | 130,800 |
| 2/6/2026 | $1800.00 | $1820.00 | $1781.00 | $1819.00 | 177,700 |
| 2/5/2026 | $1820.00 | $1832.00 | $1789.00 | $1808.00 | 148,100 |
| 2/4/2026 | $1764.00 | $1800.00 | $1761.00 | $1797.00 | 106,900 |
| 2/3/2026 | $1725.00 | $1781.00 | $1707.00 | $1764.00 | 234,600 |
| 2/2/2026 | $1706.00 | $1735.00 | $1656.00 | $1691.00 | 330,400 |
| 1/30/2026 | $1696.00 | $1713.00 | $1672.00 | $1698.00 | 69,500 |
| 1/29/2026 | $1660.00 | $1696.00 | $1649.00 | $1685.00 | 133,200 |
| 1/28/2026 | $1678.00 | $1686.00 | $1662.00 | $1668.00 | 103,600 |
| 1/27/2026 | $1675.00 | $1713.00 | $1664.00 | $1702.00 | 97,000 |
| 1/26/2026 | $1708.00 | $1710.00 | $1677.00 | $1686.00 | 132,100 |
| 1/23/2026 | $1717.00 | $1755.00 | $1717.00 | $1741.00 | 112,000 |
| 1/22/2026 | $1686.00 | $1718.00 | $1670.00 | $1711.00 | 107,700 |
| 1/21/2026 | $1644.00 | $1676.00 | $1637.00 | $1656.00 | 143,000 |
| 1/20/2026 | $1694.00 | $1704.00 | $1665.00 | $1684.00 | 123,300 |
| 1/19/2026 | $1667.00 | $1690.00 | $1647.00 | $1684.00 | 106,100 |
| 1/16/2026 | $1660.00 | $1671.00 | $1647.00 | $1669.00 | 100,400 |
| 1/15/2026 | $1619.00 | $1672.00 | $1614.00 | $1660.00 | 123,500 |
| 1/14/2026 | $1604.00 | $1619.00 | $1577.00 | $1619.00 | 98,600 |
| 1/13/2026 | $1600.00 | $1609.00 | $1575.00 | $1596.00 | 82,000 |
| 1/9/2026 | $1556.00 | $1578.00 | $1539.00 | $1569.00 | 65,600 |
| 1/8/2026 | $1540.00 | $1565.00 | $1531.00 | $1537.00 | 84,600 |
| 1/7/2026 | $1540.00 | $1577.00 | $1535.00 | $1550.00 | 76,800 |
| 1/6/2026 | $1515.00 | $1550.00 | $1506.00 | $1543.00 | 72,600 |
| 1/5/2026 | $1500.00 | $1509.00 | $1489.00 | $1505.00 | 83,100 |
| 12/30/2025 | $1496.00 | $1509.00 | $1485.00 | $1490.00 | 60,800 |
| 12/29/2025 | $1464.00 | $1509.00 | $1463.00 | $1494.00 | 128,500 |
| 12/26/2025 | $1450.00 | $1473.00 | $1450.00 | $1469.00 | 90,200 |
| 12/25/2025 | $1458.00 | $1461.00 | $1439.00 | $1450.00 | 71,300 |
| 12/24/2025 | $1450.00 | $1465.00 | $1443.00 | $1453.00 | 102,400 |
| 12/23/2025 | $1424.00 | $1458.00 | $1416.00 | $1453.00 | 167,300 |
| 12/22/2025 | $1412.00 | $1428.00 | $1411.00 | $1418.00 | 94,500 |
| 12/19/2025 | $1393.00 | $1413.00 | $1389.00 | $1407.00 | 106,900 |
| 12/18/2025 | $1394.00 | $1396.00 | $1377.00 | $1393.00 | 69,600 |
| 12/17/2025 | $1408.00 | $1409.00 | $1388.00 | $1393.00 | 61,700 |
| 12/16/2025 | $1434.00 | $1434.00 | $1396.00 | $1399.00 | 61,600 |
| 12/15/2025 | $1386.00 | $1439.00 | $1386.00 | $1427.00 | 109,400 |
| 12/12/2025 | $1380.00 | $1394.00 | $1377.00 | $1394.00 | 133,900 |
| 12/11/2025 | $1375.00 | $1390.00 | $1347.00 | $1356.00 | 163,900 |
| 12/10/2025 | $1358.00 | $1369.00 | $1356.00 | $1364.00 | 36,700 |
| 12/9/2025 | $1359.00 | $1373.00 | $1355.00 | $1362.00 | 60,700 |
| 12/8/2025 | $1380.00 | $1380.00 | $1349.00 | $1361.00 | 72,800 |
| 12/5/2025 | $1353.00 | $1377.00 | $1343.00 | $1366.00 | 80,400 |
| 12/4/2025 | $1335.00 | $1378.00 | $1327.00 | $1372.00 | 98,100 |
| 12/3/2025 | $1356.00 | $1365.00 | $1327.00 | $1338.00 | 123,900 |