9301.T9301.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1452.00 | $1465.50 | $1424.50 | $1435.50 | 1.80M |
| 3/2/2026 | $1437.00 | $1454.00 | $1413.00 | $1446.00 | 1.81M |
| 2/27/2026 | $1416.50 | $1436.50 | $1412.00 | $1433.00 | 1.25M |
| 2/26/2026 | $1400.00 | $1412.50 | $1395.00 | $1410.00 | 1.08M |
| 2/25/2026 | $1405.50 | $1414.00 | $1379.00 | $1396.50 | 1.53M |
| 2/24/2026 | $1375.00 | $1394.50 | $1368.50 | $1389.50 | 1.02M |
| 2/20/2026 | $1368.50 | $1379.50 | $1353.00 | $1370.00 | 1.25M |
| 2/19/2026 | $1351.50 | $1360.00 | $1345.50 | $1360.00 | 843,400 |
| 2/18/2026 | $1348.00 | $1359.50 | $1343.50 | $1348.00 | 797,500 |
| 2/17/2026 | $1358.00 | $1359.50 | $1336.00 | $1336.00 | 771,300 |
| 2/16/2026 | $1357.50 | $1363.00 | $1345.00 | $1363.00 | 1.00M |
| 2/13/2026 | $1364.00 | $1374.50 | $1342.50 | $1347.00 | 1.20M |
| 2/12/2026 | $1360.00 | $1372.00 | $1356.00 | $1361.00 | 945,500 |
| 2/10/2026 | $1333.00 | $1358.50 | $1331.50 | $1346.00 | 1.32M |
| 2/9/2026 | $1334.00 | $1335.00 | $1314.50 | $1324.50 | 1.31M |
| 2/6/2026 | $1310.00 | $1313.00 | $1296.00 | $1305.50 | 1.13M |
| 2/5/2026 | $1310.00 | $1317.00 | $1301.50 | $1313.00 | 1.14M |
| 2/4/2026 | $1300.00 | $1310.50 | $1297.00 | $1300.00 | 1.39M |
| 2/3/2026 | $1282.00 | $1309.50 | $1280.50 | $1309.00 | 1.16M |
| 2/2/2026 | $1323.00 | $1327.00 | $1277.50 | $1286.00 | 2.11M |
| 1/30/2026 | $1337.00 | $1337.00 | $1319.50 | $1319.50 | 946,100 |
| 1/29/2026 | $1329.00 | $1330.50 | $1317.00 | $1322.00 | 1.23M |
| 1/28/2026 | $1333.00 | $1335.00 | $1322.50 | $1329.00 | 745,900 |
| 1/27/2026 | $1336.50 | $1346.00 | $1326.00 | $1344.50 | 870,000 |
| 1/26/2026 | $1345.00 | $1351.00 | $1335.00 | $1337.50 | 749,700 |
| 1/23/2026 | $1355.50 | $1362.50 | $1348.50 | $1350.50 | 1.02M |
| 1/22/2026 | $1335.00 | $1350.00 | $1330.00 | $1347.00 | 914,200 |
| 1/21/2026 | $1320.00 | $1333.00 | $1301.00 | $1329.50 | 806,400 |
| 1/20/2026 | $1338.50 | $1350.00 | $1337.50 | $1346.00 | 1.06M |
| 1/19/2026 | $1337.50 | $1346.00 | $1328.00 | $1341.50 | 1.02M |
| 1/16/2026 | $1328.00 | $1350.00 | $1320.50 | $1348.50 | 1.13M |
| 1/15/2026 | $1303.50 | $1333.50 | $1300.50 | $1328.50 | 1.42M |
| 1/14/2026 | $1271.00 | $1293.50 | $1268.50 | $1290.50 | 1.05M |
| 1/13/2026 | $1280.50 | $1283.50 | $1271.50 | $1273.00 | 1.22M |
| 1/9/2026 | $1255.00 | $1268.00 | $1253.50 | $1267.50 | 1.42M |
| 1/8/2026 | $1235.00 | $1247.50 | $1234.50 | $1246.00 | 1.04M |
| 1/7/2026 | $1224.00 | $1238.50 | $1217.50 | $1235.00 | 736,300 |
| 1/6/2026 | $1230.00 | $1242.00 | $1230.00 | $1237.50 | 904,500 |
| 1/5/2026 | $1199.50 | $1224.50 | $1199.50 | $1221.00 | 1.06M |
| 12/30/2025 | $1199.00 | $1204.50 | $1195.00 | $1197.50 | 568,400 |
| 12/29/2025 | $1206.00 | $1206.00 | $1195.00 | $1201.00 | 551,000 |
| 12/26/2025 | $1205.00 | $1206.50 | $1192.50 | $1199.00 | 496,400 |
| 12/25/2025 | $1205.00 | $1205.00 | $1184.50 | $1194.00 | 597,000 |
| 12/24/2025 | $1209.00 | $1210.00 | $1191.50 | $1196.50 | 588,000 |
| 12/23/2025 | $1202.00 | $1220.50 | $1200.50 | $1209.00 | 823,200 |
| 12/22/2025 | $1209.00 | $1211.50 | $1192.00 | $1198.50 | 1.01M |
| 12/19/2025 | $1183.00 | $1198.50 | $1181.00 | $1195.00 | 1.31M |
| 12/18/2025 | $1175.50 | $1185.50 | $1167.50 | $1182.00 | 835,800 |
| 12/17/2025 | $1180.00 | $1181.50 | $1165.00 | $1168.00 | 908,000 |
| 12/16/2025 | $1208.00 | $1209.50 | $1177.00 | $1177.00 | 906,100 |
| 12/15/2025 | $1190.50 | $1215.50 | $1186.50 | $1213.00 | 1.23M |
| 12/12/2025 | $1178.50 | $1187.00 | $1171.00 | $1182.00 | 851,200 |
| 12/11/2025 | $1184.00 | $1189.00 | $1167.00 | $1170.00 | 1.00M |
| 12/10/2025 | $1180.00 | $1184.50 | $1176.00 | $1182.00 | 1.13M |
| 12/9/2025 | $1181.00 | $1190.50 | $1175.50 | $1187.00 | 1.25M |
| 12/8/2025 | $1160.50 | $1187.50 | $1156.50 | $1187.50 | 1.91M |
| 12/5/2025 | $1153.50 | $1154.50 | $1137.50 | $1140.50 | 1.10M |
| 12/4/2025 | $1147.00 | $1158.00 | $1144.00 | $1154.00 | 1.36M |
| 12/3/2025 | $1155.50 | $1161.50 | $1139.50 | $1146.50 | 1.18M |