9302.T9302.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3749.00 | $3799.00 | $3674.00 | $3721.00 | 368,800 |
| 3/2/2026 | $3739.00 | $3819.00 | $3718.00 | $3819.00 | 268,900 |
| 2/27/2026 | $3700.00 | $3755.00 | $3684.00 | $3739.00 | 235,800 |
| 2/26/2026 | $3589.00 | $3693.00 | $3551.00 | $3646.00 | 286,400 |
| 2/25/2026 | $3449.00 | $3593.00 | $3432.00 | $3571.00 | 318,200 |
| 2/24/2026 | $3460.00 | $3467.00 | $3407.00 | $3449.00 | 156,600 |
| 2/20/2026 | $3578.00 | $3605.00 | $3460.00 | $3464.00 | 191,000 |
| 2/19/2026 | $3574.00 | $3607.00 | $3560.00 | $3603.00 | 170,900 |
| 2/18/2026 | $3580.00 | $3607.00 | $3555.00 | $3571.00 | 148,000 |
| 2/17/2026 | $3716.00 | $3733.00 | $3548.00 | $3551.00 | 256,800 |
| 2/16/2026 | $3855.00 | $3886.00 | $3737.00 | $3755.00 | 229,400 |
| 2/13/2026 | $3878.00 | $3899.00 | $3813.00 | $3855.00 | 254,200 |
| 2/12/2026 | $3924.00 | $3998.00 | $3884.00 | $3926.00 | 242,200 |
| 2/10/2026 | $3861.00 | $3962.00 | $3812.00 | $3924.00 | 273,900 |
| 2/9/2026 | $3921.00 | $4030.00 | $3805.00 | $3882.00 | 706,500 |
| 2/6/2026 | $3574.00 | $3598.00 | $3564.00 | $3571.00 | 201,200 |
| 2/5/2026 | $3637.00 | $3666.00 | $3618.00 | $3618.00 | 158,900 |
| 2/4/2026 | $3590.00 | $3610.00 | $3547.00 | $3597.00 | 154,400 |
| 2/3/2026 | $3628.00 | $3642.00 | $3600.00 | $3617.00 | 155,100 |
| 2/2/2026 | $3643.00 | $3688.00 | $3613.00 | $3615.00 | 162,200 |
| 1/30/2026 | $3601.00 | $3630.00 | $3581.00 | $3613.00 | 172,700 |
| 1/29/2026 | $3570.00 | $3599.00 | $3542.00 | $3588.00 | 196,800 |
| 1/28/2026 | $3625.00 | $3631.00 | $3578.00 | $3594.00 | 150,500 |
| 1/27/2026 | $3670.00 | $3685.00 | $3640.00 | $3655.00 | 112,400 |
| 1/26/2026 | $3670.00 | $3758.00 | $3655.00 | $3695.00 | 145,500 |
| 1/23/2026 | $3720.00 | $3741.00 | $3701.00 | $3722.00 | 89,000 |
| 1/22/2026 | $3714.00 | $3793.00 | $3714.00 | $3724.00 | 142,400 |
| 1/21/2026 | $3732.00 | $3766.00 | $3703.00 | $3714.00 | 102,000 |
| 1/20/2026 | $3731.00 | $3782.00 | $3720.00 | $3770.00 | 126,100 |
| 1/19/2026 | $3762.00 | $3798.00 | $3726.00 | $3739.00 | 107,200 |
| 1/16/2026 | $3743.00 | $3776.00 | $3737.00 | $3761.00 | 146,700 |
| 1/15/2026 | $3762.00 | $3803.00 | $3736.00 | $3767.00 | 162,800 |
| 1/14/2026 | $3753.00 | $3788.00 | $3670.00 | $3759.00 | 279,200 |
| 1/13/2026 | $3845.00 | $3856.00 | $3783.00 | $3783.00 | 140,700 |
| 1/9/2026 | $3812.00 | $3829.00 | $3768.00 | $3816.00 | 166,100 |
| 1/8/2026 | $3844.00 | $3859.00 | $3823.00 | $3824.00 | 155,700 |
| 1/7/2026 | $3862.00 | $3882.00 | $3822.00 | $3822.00 | 212,600 |
| 1/6/2026 | $3864.00 | $3930.00 | $3864.00 | $3899.00 | 162,100 |
| 1/5/2026 | $3764.00 | $3890.00 | $3750.00 | $3854.00 | 263,700 |
| 12/30/2025 | $3776.00 | $3776.00 | $3729.00 | $3729.00 | 112,900 |
| 12/29/2025 | $3775.00 | $3789.00 | $3740.00 | $3778.00 | 130,000 |
| 12/26/2025 | $3850.00 | $3860.00 | $3748.00 | $3775.00 | 136,300 |
| 12/25/2025 | $3826.00 | $3849.00 | $3801.00 | $3819.00 | 107,200 |
| 12/24/2025 | $3800.00 | $3825.00 | $3774.00 | $3793.00 | 125,300 |
| 12/23/2025 | $3790.00 | $3819.00 | $3778.00 | $3803.00 | 86,500 |
| 12/22/2025 | $3853.00 | $3863.00 | $3749.00 | $3768.00 | 160,700 |
| 12/19/2025 | $3825.00 | $3872.00 | $3817.00 | $3845.00 | 174,800 |
| 12/18/2025 | $3886.00 | $3927.00 | $3825.00 | $3825.00 | 137,000 |
| 12/17/2025 | $3851.00 | $3888.00 | $3845.00 | $3860.00 | 77,500 |
| 12/16/2025 | $3925.00 | $3950.00 | $3850.00 | $3850.00 | 137,000 |
| 12/15/2025 | $3950.00 | $3960.00 | $3899.00 | $3932.00 | 91,800 |
| 12/12/2025 | $3870.00 | $3950.00 | $3870.00 | $3930.00 | 150,000 |
| 12/11/2025 | $3912.00 | $3912.00 | $3806.00 | $3831.00 | 114,400 |
| 12/10/2025 | $3871.00 | $3910.00 | $3868.00 | $3868.00 | 128,000 |
| 12/9/2025 | $3903.00 | $3931.00 | $3855.00 | $3869.00 | 116,000 |
| 12/8/2025 | $3894.00 | $3959.00 | $3890.00 | $3917.00 | 136,200 |
| 12/5/2025 | $3910.00 | $3939.00 | $3848.00 | $3904.00 | 130,900 |
| 12/4/2025 | $3856.00 | $3882.00 | $3825.00 | $3882.00 | 141,900 |
| 12/3/2025 | $3893.00 | $3908.00 | $3834.00 | $3856.00 | 209,600 |