9279.T9279.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4155.00 | $4220.00 | $4000.00 | $4000.00 | 91,500 |
| 3/2/2026 | $4175.00 | $4230.00 | $4125.00 | $4200.00 | 63,900 |
| 2/27/2026 | $4135.00 | $4230.00 | $4100.00 | $4215.00 | 72,100 |
| 2/26/2026 | $4190.00 | $4230.00 | $4105.00 | $4120.00 | 107,300 |
| 2/25/2026 | $4100.00 | $4385.00 | $4075.00 | $4180.00 | 252,100 |
| 2/24/2026 | $3920.00 | $4030.00 | $3860.00 | $4010.00 | 77,700 |
| 2/20/2026 | $3940.00 | $3975.00 | $3890.00 | $3920.00 | 108,100 |
| 2/19/2026 | $3975.00 | $4055.00 | $3940.00 | $4010.00 | 84,200 |
| 2/18/2026 | $3935.00 | $4065.00 | $3905.00 | $3975.00 | 101,300 |
| 2/17/2026 | $3830.00 | $3920.00 | $3795.00 | $3895.00 | 66,000 |
| 2/16/2026 | $3880.00 | $3890.00 | $3790.00 | $3830.00 | 55,900 |
| 2/13/2026 | $3905.00 | $3945.00 | $3845.00 | $3880.00 | 70,500 |
| 2/12/2026 | $3865.00 | $3960.00 | $3850.00 | $3955.00 | 94,100 |
| 2/10/2026 | $3805.00 | $3890.00 | $3795.00 | $3855.00 | 54,000 |
| 2/9/2026 | $3830.00 | $3830.00 | $3755.00 | $3805.00 | 106,600 |
| 2/6/2026 | $3820.00 | $3845.00 | $3700.00 | $3830.00 | 99,500 |
| 2/5/2026 | $3830.00 | $3950.00 | $3775.00 | $3890.00 | 138,300 |
| 2/4/2026 | $3760.00 | $3770.00 | $3715.00 | $3760.00 | 58,400 |
| 2/3/2026 | $3705.00 | $3800.00 | $3690.00 | $3765.00 | 79,300 |
| 2/2/2026 | $3710.00 | $3745.00 | $3655.00 | $3725.00 | 92,200 |
| 1/30/2026 | $3645.00 | $3700.00 | $3615.00 | $3675.00 | 49,600 |
| 1/29/2026 | $3685.00 | $3690.00 | $3605.00 | $3645.00 | 61,000 |
| 1/28/2026 | $3755.00 | $3765.00 | $3695.00 | $3700.00 | 59,700 |
| 1/27/2026 | $3815.00 | $3815.00 | $3740.00 | $3780.00 | 51,800 |
| 1/26/2026 | $3820.00 | $3820.00 | $3690.00 | $3745.00 | 91,600 |
| 1/23/2026 | $3795.00 | $3865.00 | $3795.00 | $3815.00 | 65,800 |
| 1/22/2026 | $3755.00 | $3820.00 | $3750.00 | $3820.00 | 55,400 |
| 1/21/2026 | $3830.00 | $3840.00 | $3775.00 | $3775.00 | 80,000 |
| 1/20/2026 | $3850.00 | $3850.00 | $3770.00 | $3805.00 | 65,500 |
| 1/19/2026 | $3850.00 | $3945.00 | $3785.00 | $3785.00 | 116,500 |
| 1/16/2026 | $3770.00 | $3850.00 | $3720.00 | $3850.00 | 86,600 |
| 1/15/2026 | $3750.00 | $3785.00 | $3705.00 | $3720.00 | 72,600 |
| 1/14/2026 | $3720.00 | $3765.00 | $3705.00 | $3755.00 | 92,900 |
| 1/13/2026 | $3805.00 | $3835.00 | $3710.00 | $3720.00 | 125,800 |
| 1/9/2026 | $3770.00 | $3810.00 | $3715.00 | $3805.00 | 88,700 |
| 1/8/2026 | $3670.00 | $3745.00 | $3665.00 | $3710.00 | 145,000 |
| 1/7/2026 | $3560.00 | $3675.00 | $3525.00 | $3675.00 | 143,500 |
| 1/6/2026 | $3425.00 | $3605.00 | $3425.00 | $3565.00 | 154,400 |
| 1/5/2026 | $3365.00 | $3445.00 | $3325.00 | $3415.00 | 92,500 |
| 12/30/2025 | $3465.00 | $3490.00 | $3360.00 | $3360.00 | 71,300 |
| 12/29/2025 | $3440.00 | $3500.00 | $3410.00 | $3495.00 | 114,500 |
| 12/26/2025 | $3460.00 | $3480.00 | $3415.00 | $3440.00 | 110,300 |
| 12/25/2025 | $3410.00 | $3530.00 | $3395.00 | $3475.00 | 135,400 |
| 12/24/2025 | $3350.00 | $3400.00 | $3325.00 | $3370.00 | 135,900 |
| 12/23/2025 | $3210.00 | $3315.00 | $3190.00 | $3280.00 | 102,400 |
| 12/22/2025 | $3305.00 | $3340.00 | $3130.00 | $3165.00 | 120,500 |
| 12/19/2025 | $3270.00 | $3330.00 | $3225.00 | $3310.00 | 138,400 |
| 12/18/2025 | $3290.00 | $3295.00 | $3240.00 | $3265.00 | 83,300 |
| 12/17/2025 | $3295.00 | $3305.00 | $3210.00 | $3260.00 | 129,800 |
| 12/16/2025 | $3275.00 | $3460.00 | $3210.00 | $3225.00 | 473,800 |
| 12/15/2025 | $3140.00 | $3275.00 | $3105.00 | $3205.00 | 206,700 |
| 12/12/2025 | $3105.00 | $3145.00 | $3075.00 | $3095.00 | 92,400 |
| 12/11/2025 | $3165.00 | $3180.00 | $3060.00 | $3075.00 | 109,900 |
| 12/10/2025 | $3175.00 | $3195.00 | $3160.00 | $3175.00 | 40,200 |
| 12/9/2025 | $3210.00 | $3230.00 | $3135.00 | $3180.00 | 75,300 |
| 12/8/2025 | $3175.00 | $3250.00 | $3130.00 | $3230.00 | 63,400 |
| 12/5/2025 | $3230.00 | $3235.00 | $3165.00 | $3175.00 | 73,000 |
| 12/4/2025 | $3205.00 | $3275.00 | $3190.00 | $3260.00 | 65,000 |
| 12/3/2025 | $3300.00 | $3330.00 | $3190.00 | $3220.00 | 74,900 |