9692.T9692.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $1937.00 | $1946.00 | $1925.00 | $1946.00 | 7,700 |
| 3/4/2026 | $1906.00 | $1914.00 | $1865.00 | $1889.00 | 169,100 |
| 3/3/2026 | $1950.00 | $1951.00 | $1908.00 | $1917.00 | 136,400 |
| 3/2/2026 | $1950.00 | $1988.00 | $1932.00 | $1965.00 | 172,000 |
| 2/27/2026 | $1995.00 | $2015.00 | $1975.00 | $1997.00 | 187,600 |
| 2/26/2026 | $1941.00 | $1979.00 | $1930.00 | $1979.00 | 167,300 |
| 2/25/2026 | $1910.00 | $1930.00 | $1897.00 | $1921.00 | 146,800 |
| 2/24/2026 | $1929.00 | $1938.00 | $1883.00 | $1901.00 | 166,900 |
| 2/20/2026 | $2004.00 | $2008.00 | $1956.00 | $1956.00 | 146,900 |
| 2/19/2026 | $2032.00 | $2040.00 | $2003.00 | $2035.00 | 130,700 |
| 2/18/2026 | $1995.00 | $2040.00 | $1994.00 | $2030.00 | 156,600 |
| 2/17/2026 | $1978.00 | $2000.00 | $1959.00 | $1995.00 | 149,200 |
| 2/16/2026 | $1965.00 | $1994.00 | $1956.00 | $1990.00 | 161,200 |
| 2/13/2026 | $2018.00 | $2034.00 | $1962.00 | $1975.00 | 208,800 |
| 2/12/2026 | $2052.00 | $2055.00 | $2007.00 | $2022.00 | 202,500 |
| 2/10/2026 | $2025.00 | $2079.00 | $2019.00 | $2077.00 | 325,200 |
| 2/9/2026 | $2049.00 | $2050.00 | $1995.00 | $2001.00 | 188,300 |
| 2/6/2026 | $2040.00 | $2042.00 | $1986.00 | $2000.00 | 212,500 |
| 2/5/2026 | $2079.00 | $2086.00 | $2054.00 | $2064.00 | 202,700 |
| 2/4/2026 | $2126.00 | $2159.00 | $2058.00 | $2067.00 | 201,500 |
| 2/3/2026 | $2171.00 | $2194.00 | $2141.00 | $2153.00 | 152,200 |
| 2/2/2026 | $2202.00 | $2212.00 | $2160.00 | $2170.00 | 124,500 |
| 1/30/2026 | $2216.00 | $2219.00 | $2186.00 | $2202.00 | 97,100 |
| 1/29/2026 | $2251.00 | $2251.00 | $2176.00 | $2217.00 | 158,900 |
| 1/28/2026 | $2270.00 | $2306.00 | $2267.00 | $2284.00 | 231,000 |
| 1/27/2026 | $2301.00 | $2320.00 | $2286.00 | $2287.00 | 116,200 |
| 1/26/2026 | $2335.00 | $2339.00 | $2300.00 | $2300.00 | 128,100 |
| 1/23/2026 | $2362.00 | $2385.00 | $2357.00 | $2361.00 | 83,400 |
| 1/22/2026 | $2341.00 | $2371.00 | $2331.00 | $2358.00 | 87,100 |
| 1/21/2026 | $2379.00 | $2386.00 | $2331.00 | $2357.00 | 82,800 |
| 1/20/2026 | $2424.00 | $2445.00 | $2405.00 | $2406.00 | 67,700 |
| 1/19/2026 | $2459.00 | $2467.00 | $2430.00 | $2430.00 | 43,900 |
| 1/16/2026 | $2418.00 | $2460.00 | $2415.00 | $2460.00 | 74,000 |
| 1/15/2026 | $2420.00 | $2438.00 | $2414.00 | $2436.00 | 56,800 |
| 1/14/2026 | $2420.00 | $2447.00 | $2412.00 | $2434.00 | 83,100 |
| 1/13/2026 | $2429.00 | $2436.00 | $2386.00 | $2422.00 | 94,000 |
| 1/9/2026 | $2420.00 | $2434.00 | $2378.00 | $2384.00 | 104,200 |
| 1/8/2026 | $2414.00 | $2433.00 | $2409.00 | $2420.00 | 62,600 |
| 1/7/2026 | $2420.00 | $2446.00 | $2414.00 | $2423.00 | 72,100 |
| 1/6/2026 | $2421.00 | $2442.00 | $2417.00 | $2417.00 | 61,700 |
| 1/5/2026 | $2439.00 | $2448.00 | $2421.00 | $2421.00 | 48,100 |
| 12/30/2025 | $2456.00 | $2461.00 | $2429.00 | $2442.00 | 29,400 |
| 12/29/2025 | $2445.00 | $2456.00 | $2417.00 | $2456.00 | 73,500 |
| 12/26/2025 | $2439.00 | $2449.00 | $2427.00 | $2445.00 | 59,800 |
| 12/25/2025 | $2452.00 | $2458.00 | $2426.00 | $2429.00 | 51,900 |
| 12/24/2025 | $2497.00 | $2499.00 | $2414.00 | $2435.00 | 70,000 |
| 12/23/2025 | $2476.00 | $2499.00 | $2460.00 | $2494.00 | 64,400 |
| 12/22/2025 | $2450.00 | $2483.00 | $2440.00 | $2472.00 | 72,300 |
| 12/19/2025 | $2412.00 | $2440.00 | $2404.00 | $2423.00 | 80,400 |
| 12/18/2025 | $2427.00 | $2429.00 | $2397.00 | $2397.00 | 89,700 |
| 12/17/2025 | $2426.00 | $2428.00 | $2406.00 | $2417.00 | 83,400 |
| 12/16/2025 | $2414.00 | $2428.00 | $2399.00 | $2404.00 | 78,600 |
| 12/15/2025 | $2377.00 | $2421.00 | $2363.00 | $2415.00 | 74,400 |
| 12/12/2025 | $2345.00 | $2373.00 | $2330.00 | $2348.00 | 108,000 |
| 12/11/2025 | $2222.00 | $2319.00 | $2222.00 | $2305.00 | 120,800 |
| 12/10/2025 | $2178.00 | $2264.00 | $2135.00 | $2259.00 | 242,300 |
| 12/9/2025 | $2270.00 | $2309.00 | $2257.00 | $2296.00 | 116,500 |
| 12/8/2025 | $2243.00 | $2263.00 | $2242.00 | $2245.00 | 62,200 |
| 12/5/2025 | $2225.00 | $2243.00 | $2200.00 | $2226.00 | 79,300 |