9621.T9621.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3345.00 | $3350.00 | $3220.00 | $3245.00 | 83,200 |
| 3/2/2026 | $3390.00 | $3425.00 | $3350.00 | $3385.00 | 89,300 |
| 2/27/2026 | $3480.00 | $3490.00 | $3440.00 | $3490.00 | 67,400 |
| 2/26/2026 | $3415.00 | $3510.00 | $3415.00 | $3465.00 | 90,400 |
| 2/25/2026 | $3450.00 | $3475.00 | $3410.00 | $3415.00 | 61,700 |
| 2/24/2026 | $3425.00 | $3510.00 | $3400.00 | $3485.00 | 60,500 |
| 2/20/2026 | $3570.00 | $3570.00 | $3410.00 | $3425.00 | 60,200 |
| 2/19/2026 | $3395.00 | $3575.00 | $3395.00 | $3570.00 | 112,100 |
| 2/18/2026 | $3380.00 | $3390.00 | $3355.00 | $3365.00 | 29,900 |
| 2/17/2026 | $3350.00 | $3395.00 | $3275.00 | $3335.00 | 59,400 |
| 2/16/2026 | $3230.00 | $3360.00 | $3225.00 | $3340.00 | 77,200 |
| 2/13/2026 | $3360.00 | $3365.00 | $3215.00 | $3225.00 | 89,600 |
| 2/12/2026 | $3345.00 | $3380.00 | $3290.00 | $3370.00 | 66,500 |
| 2/10/2026 | $3250.00 | $3345.00 | $3250.00 | $3310.00 | 97,000 |
| 2/9/2026 | $3200.00 | $3230.00 | $3190.00 | $3230.00 | 65,400 |
| 2/6/2026 | $3085.00 | $3160.00 | $3070.00 | $3160.00 | 63,100 |
| 2/5/2026 | $3070.00 | $3100.00 | $3030.00 | $3075.00 | 42,500 |
| 2/4/2026 | $3035.00 | $3070.00 | $3020.00 | $3040.00 | 49,800 |
| 2/3/2026 | $3000.00 | $3050.00 | $3000.00 | $3035.00 | 41,500 |
| 2/2/2026 | $2965.00 | $3040.00 | $2964.00 | $2997.00 | 51,300 |
| 1/30/2026 | $2959.00 | $2964.00 | $2935.00 | $2952.00 | 43,800 |
| 1/29/2026 | $2940.00 | $2965.00 | $2917.00 | $2959.00 | 52,500 |
| 1/28/2026 | $2993.00 | $2993.00 | $2935.00 | $2943.00 | 52,600 |
| 1/27/2026 | $2967.00 | $3005.00 | $2961.00 | $2993.00 | 36,200 |
| 1/26/2026 | $3020.00 | $3035.00 | $2970.00 | $2992.00 | 41,700 |
| 1/23/2026 | $3050.00 | $3080.00 | $3035.00 | $3045.00 | 21,600 |
| 1/22/2026 | $3040.00 | $3065.00 | $3035.00 | $3050.00 | 33,300 |
| 1/21/2026 | $2999.00 | $3050.00 | $2988.00 | $3040.00 | 24,600 |
| 1/20/2026 | $3090.00 | $3090.00 | $3035.00 | $3040.00 | 33,100 |
| 1/19/2026 | $3100.00 | $3120.00 | $3075.00 | $3090.00 | 34,600 |
| 1/16/2026 | $3045.00 | $3095.00 | $3040.00 | $3095.00 | 43,400 |
| 1/15/2026 | $3010.00 | $3050.00 | $3010.00 | $3045.00 | 32,400 |
| 1/14/2026 | $3020.00 | $3025.00 | $2995.00 | $3005.00 | 24,900 |
| 1/13/2026 | $3030.00 | $3060.00 | $3005.00 | $3020.00 | 47,000 |
| 1/9/2026 | $2970.00 | $2990.00 | $2958.00 | $2986.00 | 29,700 |
| 1/8/2026 | $2980.00 | $2999.00 | $2951.00 | $2951.00 | 33,900 |
| 1/7/2026 | $3005.00 | $3035.00 | $2968.00 | $2983.00 | 37,700 |
| 1/6/2026 | $2975.00 | $3040.00 | $2975.00 | $3040.00 | 60,600 |
| 1/5/2026 | $2972.00 | $2981.00 | $2946.00 | $2975.00 | 45,300 |
| 12/30/2025 | $2960.00 | $3005.00 | $2959.00 | $2972.00 | 42,000 |
| 12/29/2025 | $2945.00 | $2978.00 | $2908.00 | $2975.00 | 53,400 |
| 12/26/2025 | $2978.00 | $3010.00 | $2978.00 | $3010.00 | 41,000 |
| 12/25/2025 | $2972.00 | $2998.00 | $2970.00 | $2980.00 | 17,900 |
| 12/24/2025 | $3010.00 | $3015.00 | $2970.00 | $2970.00 | 39,000 |
| 12/23/2025 | $3040.00 | $3040.00 | $3010.00 | $3010.00 | 28,800 |
| 12/22/2025 | $3060.00 | $3060.00 | $3025.00 | $3040.00 | 36,100 |
| 12/19/2025 | $3010.00 | $3040.00 | $2997.00 | $3025.00 | 49,200 |
| 12/18/2025 | $3005.00 | $3025.00 | $2966.00 | $3010.00 | 34,300 |
| 12/17/2025 | $2983.00 | $3005.00 | $2945.00 | $2990.00 | 47,800 |
| 12/16/2025 | $2991.00 | $2995.00 | $2933.00 | $2933.00 | 42,300 |
| 12/15/2025 | $3025.00 | $3040.00 | $2995.00 | $3010.00 | 33,400 |
| 12/12/2025 | $3005.00 | $3055.00 | $3000.00 | $3030.00 | 74,900 |
| 12/11/2025 | $2996.00 | $3030.00 | $2954.00 | $2954.00 | 40,200 |
| 12/10/2025 | $2990.00 | $3015.00 | $2957.00 | $2998.00 | 33,000 |
| 12/9/2025 | $3000.00 | $3055.00 | $2960.00 | $2999.00 | 47,500 |
| 12/8/2025 | $2907.00 | $2959.00 | $2902.00 | $2952.00 | 32,500 |
| 12/5/2025 | $2901.00 | $2911.00 | $2871.00 | $2885.00 | 38,200 |
| 12/4/2025 | $2900.00 | $2954.00 | $2894.00 | $2932.00 | 55,000 |
| 12/3/2025 | $2924.00 | $2924.00 | $2890.00 | $2900.00 | 43,500 |