9031.T9031.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3234.00 | $3234.00 | $3108.00 | $3111.00 | 219,500 |
| 3/2/2026 | $3200.00 | $3270.00 | $3192.00 | $3253.00 | 170,500 |
| 2/27/2026 | $3195.00 | $3267.00 | $3173.00 | $3254.00 | 193,400 |
| 2/26/2026 | $3200.00 | $3221.00 | $3189.00 | $3192.00 | 125,400 |
| 2/25/2026 | $3175.00 | $3209.00 | $3157.00 | $3207.00 | 155,500 |
| 2/24/2026 | $3158.00 | $3197.00 | $3131.00 | $3183.00 | 136,300 |
| 2/20/2026 | $3175.00 | $3198.00 | $3105.00 | $3134.00 | 167,700 |
| 2/19/2026 | $3169.00 | $3184.00 | $3140.00 | $3178.00 | 199,700 |
| 2/18/2026 | $3179.00 | $3204.00 | $3154.00 | $3190.00 | 141,900 |
| 2/17/2026 | $3195.00 | $3216.00 | $3163.00 | $3163.00 | 199,400 |
| 2/16/2026 | $3135.00 | $3211.00 | $3130.00 | $3207.00 | 283,200 |
| 2/13/2026 | $3233.00 | $3272.00 | $3101.00 | $3145.00 | 354,100 |
| 2/12/2026 | $3010.00 | $3054.00 | $2981.00 | $3037.00 | 262,400 |
| 2/10/2026 | $2997.50 | $3010.00 | $2958.50 | $2981.50 | 126,700 |
| 2/9/2026 | $2987.50 | $3004.00 | $2959.00 | $2989.50 | 218,500 |
| 2/6/2026 | $2923.50 | $2940.00 | $2904.00 | $2937.50 | 191,500 |
| 2/5/2026 | $2925.00 | $2941.50 | $2904.00 | $2923.00 | 215,400 |
| 2/4/2026 | $2850.00 | $2883.00 | $2831.50 | $2875.00 | 163,100 |
| 2/3/2026 | $2826.00 | $2863.00 | $2820.00 | $2844.00 | 185,900 |
| 2/2/2026 | $2874.50 | $2884.50 | $2825.50 | $2825.50 | 204,000 |
| 1/30/2026 | $2862.00 | $2862.00 | $2811.50 | $2846.00 | 269,400 |
| 1/29/2026 | $2809.00 | $2837.50 | $2780.50 | $2836.50 | 137,500 |
| 1/28/2026 | $2835.50 | $2860.00 | $2827.50 | $2830.00 | 102,100 |
| 1/27/2026 | $2867.00 | $2872.50 | $2836.00 | $2864.50 | 127,200 |
| 1/26/2026 | $2900.50 | $2926.00 | $2893.50 | $2895.00 | 160,100 |
| 1/23/2026 | $2942.00 | $2949.50 | $2902.00 | $2909.50 | 158,300 |
| 1/22/2026 | $2899.00 | $2939.50 | $2895.50 | $2934.00 | 147,700 |
| 1/21/2026 | $2908.00 | $2913.50 | $2869.00 | $2885.00 | 89,000 |
| 1/20/2026 | $2876.00 | $2916.00 | $2873.00 | $2914.00 | 145,600 |
| 1/19/2026 | $2885.00 | $2890.00 | $2870.00 | $2881.00 | 121,600 |
| 1/16/2026 | $2907.50 | $2911.00 | $2878.00 | $2878.00 | 133,300 |
| 1/15/2026 | $2920.00 | $2930.00 | $2888.00 | $2911.00 | 125,200 |
| 1/14/2026 | $2883.50 | $2922.50 | $2876.00 | $2921.50 | 163,600 |
| 1/13/2026 | $2890.00 | $2902.50 | $2862.00 | $2887.50 | 225,100 |
| 1/9/2026 | $2885.00 | $2890.00 | $2843.00 | $2875.00 | 149,400 |
| 1/8/2026 | $2880.00 | $2896.50 | $2863.00 | $2875.50 | 149,000 |
| 1/7/2026 | $2845.00 | $2914.00 | $2830.00 | $2890.00 | 232,200 |
| 1/6/2026 | $2848.00 | $2875.00 | $2840.50 | $2875.00 | 184,600 |
| 1/5/2026 | $2798.50 | $2843.00 | $2790.00 | $2837.00 | 165,500 |
| 12/30/2025 | $2843.00 | $2843.00 | $2796.00 | $2796.00 | 154,700 |
| 12/29/2025 | $2824.00 | $2849.00 | $2801.00 | $2824.50 | 187,300 |
| 12/26/2025 | $2831.00 | $2855.00 | $2824.50 | $2844.50 | 120,900 |
| 12/25/2025 | $2830.00 | $2841.50 | $2812.00 | $2834.00 | 96,500 |
| 12/24/2025 | $2819.00 | $2836.00 | $2812.50 | $2817.00 | 86,700 |
| 12/23/2025 | $2785.00 | $2823.50 | $2780.50 | $2819.00 | 127,200 |
| 12/22/2025 | $2809.00 | $2814.50 | $2780.50 | $2784.50 | 122,500 |
| 12/19/2025 | $2772.00 | $2798.00 | $2767.00 | $2792.50 | 163,700 |
| 12/18/2025 | $2754.50 | $2793.00 | $2740.00 | $2772.50 | 136,900 |
| 12/17/2025 | $2769.00 | $2775.00 | $2716.00 | $2731.50 | 115,900 |
| 12/16/2025 | $2815.00 | $2815.00 | $2769.00 | $2769.00 | 121,700 |
| 12/15/2025 | $2777.00 | $2817.00 | $2749.50 | $2807.00 | 157,100 |
| 12/12/2025 | $2756.50 | $2773.00 | $2745.50 | $2766.00 | 136,900 |
| 12/11/2025 | $2778.00 | $2778.50 | $2727.00 | $2731.50 | 141,500 |
| 12/10/2025 | $2790.00 | $2798.00 | $2759.50 | $2773.50 | 178,000 |
| 12/9/2025 | $2782.50 | $2791.00 | $2743.00 | $2764.00 | 250,800 |
| 12/8/2025 | $2771.00 | $2804.50 | $2757.50 | $2787.50 | 213,100 |
| 12/5/2025 | $2801.00 | $2836.50 | $2745.00 | $2746.50 | 262,700 |
| 12/4/2025 | $2759.00 | $2795.00 | $2740.50 | $2795.00 | 457,400 |
| 12/3/2025 | $2726.50 | $2749.00 | $2699.00 | $2709.00 | 272,800 |