9513.T9513.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3648.00 | $3760.00 | $3648.00 | $3704.00 | 1.55M |
| 3/2/2026 | $3639.00 | $3708.00 | $3635.00 | $3704.00 | 1.00M |
| 2/27/2026 | $3643.00 | $3730.00 | $3636.00 | $3730.00 | 802,700 |
| 2/26/2026 | $3663.00 | $3681.00 | $3630.00 | $3656.00 | 569,500 |
| 2/25/2026 | $3652.00 | $3667.00 | $3604.00 | $3632.00 | 733,700 |
| 2/24/2026 | $3642.00 | $3674.00 | $3579.00 | $3652.00 | 721,800 |
| 2/20/2026 | $3616.00 | $3647.00 | $3532.00 | $3572.00 | 993,100 |
| 2/19/2026 | $3631.00 | $3666.00 | $3617.00 | $3666.00 | 724,600 |
| 2/18/2026 | $3633.00 | $3676.00 | $3629.00 | $3660.00 | 536,400 |
| 2/17/2026 | $3605.00 | $3641.00 | $3585.00 | $3628.00 | 711,200 |
| 2/16/2026 | $3619.00 | $3657.00 | $3595.00 | $3611.00 | 604,400 |
| 2/13/2026 | $3596.00 | $3620.00 | $3559.00 | $3575.00 | 781,900 |
| 2/12/2026 | $3481.00 | $3593.00 | $3481.00 | $3575.00 | 742,800 |
| 2/10/2026 | $3450.00 | $3478.00 | $3450.00 | $3477.00 | 645,100 |
| 2/9/2026 | $3450.00 | $3466.00 | $3410.00 | $3437.00 | 620,100 |
| 2/6/2026 | $3360.00 | $3423.00 | $3356.00 | $3404.00 | 720,100 |
| 2/5/2026 | $3340.00 | $3355.00 | $3277.00 | $3330.00 | 828,200 |
| 2/4/2026 | $3258.00 | $3283.00 | $3244.00 | $3270.00 | 642,500 |
| 2/3/2026 | $3194.00 | $3243.00 | $3185.00 | $3243.00 | 929,600 |
| 2/2/2026 | $3277.00 | $3298.00 | $3189.00 | $3197.00 | 1.03M |
| 1/30/2026 | $3271.00 | $3293.00 | $3245.00 | $3284.00 | 789,000 |
| 1/29/2026 | $3235.00 | $3259.00 | $3206.00 | $3244.00 | 554,200 |
| 1/28/2026 | $3259.00 | $3270.00 | $3237.00 | $3243.00 | 698,100 |
| 1/27/2026 | $3295.00 | $3303.00 | $3240.00 | $3257.00 | 624,300 |
| 1/26/2026 | $3343.00 | $3346.00 | $3296.00 | $3296.00 | 545,200 |
| 1/23/2026 | $3361.00 | $3389.00 | $3348.00 | $3361.00 | 477,600 |
| 1/22/2026 | $3393.00 | $3403.00 | $3358.00 | $3377.00 | 529,500 |
| 1/21/2026 | $3326.00 | $3357.00 | $3318.00 | $3355.00 | 426,100 |
| 1/20/2026 | $3366.00 | $3375.00 | $3331.00 | $3369.00 | 488,900 |
| 1/19/2026 | $3336.00 | $3379.00 | $3323.00 | $3366.00 | 566,100 |
| 1/16/2026 | $3344.00 | $3350.00 | $3289.00 | $3339.00 | 459,700 |
| 1/15/2026 | $3330.00 | $3360.00 | $3318.00 | $3329.00 | 599,400 |
| 1/14/2026 | $3350.00 | $3371.00 | $3325.00 | $3352.00 | 580,000 |
| 1/13/2026 | $3333.00 | $3348.00 | $3298.00 | $3339.00 | 677,500 |
| 1/9/2026 | $3275.00 | $3303.00 | $3225.00 | $3245.00 | 780,900 |
| 1/8/2026 | $3225.00 | $3269.00 | $3225.00 | $3254.00 | 569,000 |
| 1/7/2026 | $3241.00 | $3263.00 | $3221.00 | $3236.00 | 725,300 |
| 1/6/2026 | $3239.00 | $3284.00 | $3239.00 | $3269.00 | 755,000 |
| 1/5/2026 | $3200.00 | $3289.00 | $3197.00 | $3255.00 | 926,200 |
| 12/30/2025 | $3198.00 | $3198.00 | $3163.00 | $3163.00 | 452,300 |
| 12/29/2025 | $3151.00 | $3182.00 | $3148.00 | $3167.00 | 407,800 |
| 12/26/2025 | $3130.00 | $3157.00 | $3130.00 | $3151.00 | 286,900 |
| 12/25/2025 | $3130.00 | $3137.00 | $3115.00 | $3137.00 | 455,200 |
| 12/24/2025 | $3128.00 | $3159.00 | $3118.00 | $3128.00 | 435,200 |
| 12/23/2025 | $3106.00 | $3119.00 | $3089.00 | $3106.00 | 483,900 |
| 12/22/2025 | $3108.00 | $3123.00 | $3082.00 | $3089.00 | 462,400 |
| 12/19/2025 | $3081.00 | $3106.00 | $3080.00 | $3091.00 | 655,100 |
| 12/18/2025 | $3084.00 | $3095.00 | $3051.00 | $3083.00 | 698,600 |
| 12/17/2025 | $3084.00 | $3095.00 | $3045.00 | $3053.00 | 594,800 |
| 12/16/2025 | $3131.00 | $3143.00 | $3084.00 | $3084.00 | 564,700 |
| 12/15/2025 | $3090.00 | $3138.00 | $3086.00 | $3126.00 | 632,900 |
| 12/12/2025 | $3054.00 | $3089.00 | $3035.00 | $3089.00 | 809,300 |
| 12/11/2025 | $3106.00 | $3123.00 | $3053.00 | $3053.00 | 789,200 |
| 12/10/2025 | $3060.00 | $3108.00 | $3036.00 | $3106.00 | 709,400 |
| 12/9/2025 | $3053.00 | $3061.00 | $3017.00 | $3036.00 | 633,200 |
| 12/8/2025 | $2978.50 | $3034.00 | $2966.50 | $3027.00 | 673,700 |
| 12/5/2025 | $3006.00 | $3020.00 | $2963.00 | $2965.00 | 852,400 |
| 12/4/2025 | $3044.00 | $3053.00 | $3006.00 | $3006.00 | 1.01M |
| 12/3/2025 | $3029.00 | $3048.00 | $3004.00 | $3044.00 | 1.01M |