9147.T9147.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3794.00 | $3812.00 | $3735.00 | $3750.00 | 1.09M |
| 3/2/2026 | $3830.00 | $3832.00 | $3760.00 | $3786.00 | 744,600 |
| 2/27/2026 | $3871.00 | $3872.00 | $3811.00 | $3850.00 | 1.03M |
| 2/26/2026 | $3849.00 | $3865.00 | $3826.00 | $3839.00 | 738,000 |
| 2/25/2026 | $3834.00 | $3898.00 | $3812.00 | $3850.00 | 826,200 |
| 2/24/2026 | $3712.00 | $3860.00 | $3670.00 | $3846.00 | 1.55M |
| 2/20/2026 | $3681.00 | $3697.00 | $3643.00 | $3670.00 | 743,500 |
| 2/19/2026 | $3668.00 | $3690.00 | $3653.00 | $3664.00 | 765,500 |
| 2/18/2026 | $3615.00 | $3673.00 | $3615.00 | $3658.00 | 700,700 |
| 2/17/2026 | $3588.00 | $3609.00 | $3567.00 | $3587.00 | 618,400 |
| 2/16/2026 | $3637.00 | $3665.00 | $3553.00 | $3573.00 | 1.23M |
| 2/13/2026 | $3720.00 | $3759.00 | $3597.00 | $3651.00 | 1.88M |
| 2/12/2026 | $3758.00 | $3790.00 | $3745.00 | $3775.00 | 483,800 |
| 2/10/2026 | $3715.00 | $3747.00 | $3708.00 | $3745.00 | 547,200 |
| 2/9/2026 | $3746.00 | $3793.00 | $3717.00 | $3727.00 | 760,200 |
| 2/6/2026 | $3629.00 | $3676.00 | $3621.00 | $3676.00 | 473,000 |
| 2/5/2026 | $3665.00 | $3679.00 | $3634.00 | $3643.00 | 528,400 |
| 2/4/2026 | $3581.00 | $3624.00 | $3562.00 | $3597.00 | 497,100 |
| 2/3/2026 | $3507.00 | $3581.00 | $3501.00 | $3581.00 | 618,800 |
| 2/2/2026 | $3523.00 | $3548.00 | $3494.00 | $3500.00 | 593,200 |
| 1/30/2026 | $3490.00 | $3524.00 | $3462.00 | $3507.00 | 670,100 |
| 1/29/2026 | $3421.00 | $3474.00 | $3416.00 | $3468.00 | 720,600 |
| 1/28/2026 | $3439.00 | $3453.00 | $3415.00 | $3427.00 | 545,800 |
| 1/27/2026 | $3429.00 | $3458.00 | $3402.00 | $3440.00 | 426,500 |
| 1/26/2026 | $3402.00 | $3463.00 | $3400.00 | $3450.00 | 683,600 |
| 1/23/2026 | $3474.00 | $3484.00 | $3446.00 | $3457.00 | 471,200 |
| 1/22/2026 | $3465.00 | $3491.00 | $3453.00 | $3468.00 | 433,100 |
| 1/21/2026 | $3451.00 | $3489.00 | $3436.00 | $3461.00 | 550,800 |
| 1/20/2026 | $3482.00 | $3509.00 | $3462.00 | $3492.00 | 353,500 |
| 1/19/2026 | $3490.00 | $3497.00 | $3448.00 | $3492.00 | 402,800 |
| 1/16/2026 | $3494.00 | $3539.00 | $3468.00 | $3519.00 | 701,600 |
| 1/15/2026 | $3498.00 | $3510.00 | $3460.00 | $3485.00 | 812,100 |
| 1/14/2026 | $3426.00 | $3495.00 | $3422.00 | $3495.00 | 703,300 |
| 1/13/2026 | $3450.00 | $3465.00 | $3416.00 | $3428.00 | 887,700 |
| 1/9/2026 | $3371.00 | $3454.00 | $3361.00 | $3454.00 | 1.04M |
| 1/8/2026 | $3423.00 | $3431.00 | $3367.00 | $3375.00 | 660,500 |
| 1/7/2026 | $3393.00 | $3448.00 | $3387.00 | $3435.00 | 722,300 |
| 1/6/2026 | $3397.00 | $3437.00 | $3393.00 | $3403.00 | 941,500 |
| 1/5/2026 | $3337.00 | $3385.00 | $3337.00 | $3383.00 | 907,800 |
| 12/30/2025 | $3371.00 | $3399.00 | $3351.00 | $3351.00 | 547,500 |
| 12/29/2025 | $3296.00 | $3396.00 | $3284.00 | $3377.00 | 2.65M |
| 12/26/2025 | $3343.00 | $3362.00 | $3322.00 | $3340.00 | 588,300 |
| 12/25/2025 | $3370.00 | $3370.00 | $3326.00 | $3339.00 | 421,300 |
| 12/24/2025 | $3348.00 | $3380.00 | $3338.00 | $3359.00 | 589,700 |
| 12/23/2025 | $3304.00 | $3359.00 | $3301.00 | $3347.00 | 578,700 |
| 12/22/2025 | $3329.00 | $3340.00 | $3311.00 | $3319.00 | 570,400 |
| 12/19/2025 | $3333.00 | $3345.00 | $3306.00 | $3332.00 | 937,500 |
| 12/18/2025 | $3298.00 | $3332.00 | $3285.00 | $3330.00 | 1.01M |
| 12/17/2025 | $3336.00 | $3342.00 | $3266.00 | $3267.00 | 715,100 |
| 12/16/2025 | $3349.00 | $3356.00 | $3320.00 | $3321.00 | 610,700 |
| 12/15/2025 | $3266.00 | $3349.00 | $3258.00 | $3349.00 | 652,400 |
| 12/12/2025 | $3290.00 | $3311.00 | $3260.00 | $3268.00 | 1.04M |
| 12/11/2025 | $3328.00 | $3328.00 | $3267.00 | $3267.00 | 1.04M |
| 12/10/2025 | $3299.00 | $3337.00 | $3291.00 | $3328.00 | 1.05M |
| 12/9/2025 | $3297.00 | $3321.00 | $3287.00 | $3311.00 | 1.02M |
| 12/8/2025 | $3253.00 | $3330.00 | $3240.00 | $3291.00 | 791,400 |
| 12/5/2025 | $3241.00 | $3249.00 | $3203.00 | $3213.00 | 589,200 |
| 12/4/2025 | $3240.00 | $3260.00 | $3213.00 | $3241.00 | 823,400 |
| 12/3/2025 | $3246.00 | $3288.00 | $3240.00 | $3258.00 | 690,400 |