9274.T9274.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $926.00 | $928.00 | $902.00 | $907.00 | 270,200 |
| 3/2/2026 | $914.00 | $930.00 | $906.00 | $925.00 | 421,700 |
| 2/27/2026 | $926.00 | $940.00 | $923.00 | $935.00 | 294,900 |
| 2/26/2026 | $932.00 | $939.00 | $924.00 | $925.00 | 304,800 |
| 2/25/2026 | $915.00 | $938.00 | $903.00 | $927.00 | 286,600 |
| 2/24/2026 | $900.00 | $926.00 | $900.00 | $920.00 | 357,500 |
| 2/20/2026 | $902.00 | $916.00 | $898.00 | $907.00 | 286,600 |
| 2/19/2026 | $915.00 | $916.00 | $906.00 | $909.00 | 137,300 |
| 2/18/2026 | $904.00 | $914.00 | $901.00 | $910.00 | 142,200 |
| 2/17/2026 | $909.00 | $918.00 | $894.00 | $901.00 | 185,400 |
| 2/16/2026 | $913.00 | $916.00 | $886.00 | $913.00 | 312,600 |
| 2/13/2026 | $922.00 | $928.00 | $899.00 | $912.00 | 264,700 |
| 2/12/2026 | $930.00 | $935.00 | $923.00 | $929.00 | 256,800 |
| 2/10/2026 | $915.00 | $929.00 | $915.00 | $929.00 | 163,200 |
| 2/9/2026 | $926.00 | $927.00 | $916.00 | $918.00 | 237,600 |
| 2/6/2026 | $915.00 | $923.00 | $911.00 | $919.00 | 118,900 |
| 2/5/2026 | $922.00 | $922.00 | $909.00 | $917.00 | 151,800 |
| 2/4/2026 | $909.00 | $923.00 | $909.00 | $912.00 | 220,400 |
| 2/3/2026 | $887.00 | $909.00 | $883.00 | $906.00 | 274,100 |
| 2/2/2026 | $885.00 | $896.00 | $876.00 | $877.00 | 234,600 |
| 1/30/2026 | $879.00 | $884.00 | $875.00 | $883.00 | 161,800 |
| 1/29/2026 | $868.00 | $880.00 | $857.00 | $875.00 | 175,100 |
| 1/28/2026 | $867.00 | $880.00 | $857.00 | $870.00 | 202,400 |
| 1/27/2026 | $855.00 | $870.00 | $848.00 | $867.00 | 220,500 |
| 1/26/2026 | $865.00 | $867.00 | $853.00 | $857.00 | 212,100 |
| 1/23/2026 | $884.00 | $887.00 | $874.00 | $875.00 | 201,200 |
| 1/22/2026 | $865.00 | $886.00 | $864.00 | $885.00 | 193,900 |
| 1/21/2026 | $865.00 | $869.00 | $848.00 | $864.00 | 175,300 |
| 1/20/2026 | $877.00 | $878.00 | $866.00 | $868.00 | 215,700 |
| 1/19/2026 | $884.00 | $884.00 | $866.00 | $878.00 | 192,200 |
| 1/16/2026 | $879.00 | $887.00 | $871.00 | $884.00 | 227,600 |
| 1/15/2026 | $870.00 | $882.00 | $870.00 | $878.00 | 227,100 |
| 1/14/2026 | $874.00 | $879.00 | $868.00 | $868.00 | 299,100 |
| 1/13/2026 | $870.00 | $876.00 | $862.00 | $871.00 | 280,900 |
| 1/9/2026 | $855.00 | $867.00 | $855.00 | $863.00 | 170,100 |
| 1/8/2026 | $860.00 | $869.00 | $852.00 | $855.00 | 189,600 |
| 1/7/2026 | $849.00 | $865.00 | $845.00 | $860.00 | 247,600 |
| 1/6/2026 | $840.00 | $867.00 | $837.00 | $850.00 | 499,400 |
| 1/5/2026 | $829.00 | $841.00 | $826.00 | $836.00 | 202,300 |
| 12/30/2025 | $832.00 | $837.00 | $824.00 | $824.00 | 118,300 |
| 12/29/2025 | $808.00 | $834.00 | $806.00 | $833.00 | 354,700 |
| 12/26/2025 | $800.00 | $806.00 | $797.00 | $806.00 | 190,800 |
| 12/25/2025 | $792.00 | $804.00 | $791.00 | $800.00 | 147,200 |
| 12/24/2025 | $801.00 | $808.00 | $790.00 | $792.00 | 173,900 |
| 12/23/2025 | $798.00 | $804.00 | $795.00 | $803.00 | 211,400 |
| 12/22/2025 | $797.00 | $802.00 | $791.00 | $795.00 | 235,400 |
| 12/19/2025 | $780.00 | $797.00 | $777.00 | $794.00 | 252,800 |
| 12/18/2025 | $769.00 | $779.00 | $765.00 | $776.00 | 138,400 |
| 12/17/2025 | $772.00 | $773.00 | $765.00 | $771.00 | 118,900 |
| 12/16/2025 | $772.00 | $773.00 | $767.00 | $773.00 | 172,900 |
| 12/15/2025 | $763.00 | $774.00 | $762.00 | $767.00 | 171,500 |
| 12/12/2025 | $749.00 | $768.00 | $746.00 | $763.00 | 269,000 |
| 12/11/2025 | $748.00 | $750.00 | $739.00 | $741.00 | 139,900 |
| 12/10/2025 | $743.00 | $753.00 | $741.00 | $746.00 | 216,400 |
| 12/9/2025 | $742.00 | $744.00 | $733.00 | $737.00 | 131,800 |
| 12/8/2025 | $726.00 | $748.00 | $726.00 | $743.00 | 306,800 |
| 12/5/2025 | $733.00 | $736.00 | $726.00 | $726.00 | 156,800 |
| 12/4/2025 | $728.00 | $735.00 | $726.00 | $735.00 | 171,800 |
| 12/3/2025 | $725.00 | $733.00 | $724.00 | $731.00 | 200,700 |