9837.T9837.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2120.00 | $2120.00 | $2035.00 | $2043.00 | 119,300 |
| 3/2/2026 | $2093.00 | $2121.00 | $2076.00 | $2112.00 | 105,100 |
| 2/27/2026 | $2084.00 | $2112.00 | $2075.00 | $2108.00 | 53,100 |
| 2/26/2026 | $2069.00 | $2070.00 | $2056.00 | $2056.00 | 54,800 |
| 2/25/2026 | $2074.00 | $2074.00 | $2049.00 | $2051.00 | 71,300 |
| 2/24/2026 | $2025.00 | $2073.00 | $2016.00 | $2063.00 | 79,200 |
| 2/20/2026 | $2016.00 | $2029.00 | $2005.00 | $2025.00 | 70,400 |
| 2/19/2026 | $2001.00 | $2019.00 | $1995.00 | $2015.00 | 59,100 |
| 2/18/2026 | $2000.00 | $2019.00 | $2000.00 | $2010.00 | 121,600 |
| 2/17/2026 | $1970.00 | $2049.00 | $1956.00 | $1992.00 | 157,400 |
| 2/16/2026 | $1966.00 | $1992.00 | $1895.00 | $1955.00 | 253,300 |
| 2/13/2026 | $1976.00 | $1984.00 | $1954.00 | $1966.00 | 64,500 |
| 2/12/2026 | $1951.00 | $2000.00 | $1951.00 | $1986.00 | 140,500 |
| 2/10/2026 | $1925.00 | $1949.00 | $1910.00 | $1942.00 | 124,900 |
| 2/9/2026 | $1950.00 | $1960.00 | $1918.00 | $1923.00 | 116,300 |
| 2/6/2026 | $1865.00 | $1912.00 | $1862.00 | $1900.00 | 164,700 |
| 2/5/2026 | $1830.00 | $1865.00 | $1830.00 | $1862.00 | 99,400 |
| 2/4/2026 | $1801.00 | $1827.00 | $1794.00 | $1820.00 | 111,000 |
| 2/3/2026 | $1799.00 | $1805.00 | $1786.00 | $1801.00 | 75,300 |
| 2/2/2026 | $1809.00 | $1818.00 | $1773.00 | $1775.00 | 105,400 |
| 1/30/2026 | $1777.00 | $1800.00 | $1772.00 | $1800.00 | 112,600 |
| 1/29/2026 | $1762.00 | $1773.00 | $1742.00 | $1769.00 | 62,500 |
| 1/28/2026 | $1746.00 | $1768.00 | $1735.00 | $1760.00 | 76,700 |
| 1/27/2026 | $1745.00 | $1756.00 | $1735.00 | $1746.00 | 68,500 |
| 1/26/2026 | $1778.00 | $1790.00 | $1746.00 | $1753.00 | 149,200 |
| 1/23/2026 | $1777.00 | $1793.00 | $1767.00 | $1783.00 | 115,600 |
| 1/22/2026 | $1735.00 | $1764.00 | $1731.00 | $1761.00 | 55,600 |
| 1/21/2026 | $1725.00 | $1740.00 | $1713.00 | $1736.00 | 107,200 |
| 1/20/2026 | $1746.00 | $1746.00 | $1727.00 | $1736.00 | 73,600 |
| 1/19/2026 | $1755.00 | $1759.00 | $1731.00 | $1746.00 | 101,500 |
| 1/16/2026 | $1770.00 | $1774.00 | $1727.00 | $1760.00 | 132,100 |
| 1/15/2026 | $1800.00 | $1808.00 | $1764.00 | $1764.00 | 180,700 |
| 1/14/2026 | $1785.00 | $1813.00 | $1748.00 | $1777.00 | 175,300 |
| 1/13/2026 | $1780.00 | $1782.00 | $1757.00 | $1775.00 | 76,000 |
| 1/9/2026 | $1758.00 | $1777.00 | $1750.00 | $1754.00 | 75,400 |
| 1/8/2026 | $1738.00 | $1770.00 | $1733.00 | $1765.00 | 107,800 |
| 1/7/2026 | $1724.00 | $1745.00 | $1716.00 | $1742.00 | 89,500 |
| 1/6/2026 | $1718.00 | $1725.00 | $1712.00 | $1720.00 | 64,700 |
| 1/5/2026 | $1700.00 | $1717.00 | $1693.00 | $1705.00 | 77,800 |
| 12/30/2025 | $1699.00 | $1714.00 | $1682.00 | $1690.00 | 98,200 |
| 12/29/2025 | $1679.00 | $1700.00 | $1679.00 | $1699.00 | 218,700 |
| 12/26/2025 | $1678.00 | $1683.00 | $1676.00 | $1678.00 | 55,100 |
| 12/25/2025 | $1668.00 | $1680.00 | $1660.00 | $1674.00 | 44,400 |
| 12/24/2025 | $1680.00 | $1680.00 | $1663.00 | $1663.00 | 49,500 |
| 12/23/2025 | $1667.00 | $1684.00 | $1667.00 | $1681.00 | 57,000 |
| 12/22/2025 | $1670.00 | $1680.00 | $1664.00 | $1677.00 | 65,800 |
| 12/19/2025 | $1658.00 | $1672.00 | $1658.00 | $1666.00 | 58,000 |
| 12/18/2025 | $1654.00 | $1664.00 | $1646.00 | $1658.00 | 77,000 |
| 12/17/2025 | $1665.00 | $1665.00 | $1641.00 | $1653.00 | 70,200 |
| 12/16/2025 | $1668.00 | $1678.00 | $1661.00 | $1674.00 | 114,900 |
| 12/15/2025 | $1633.00 | $1664.00 | $1633.00 | $1664.00 | 96,100 |
| 12/12/2025 | $1637.00 | $1641.00 | $1631.00 | $1638.00 | 64,700 |
| 12/11/2025 | $1650.00 | $1653.00 | $1622.00 | $1622.00 | 84,300 |
| 12/10/2025 | $1647.00 | $1655.00 | $1642.00 | $1650.00 | 65,600 |
| 12/9/2025 | $1643.00 | $1651.00 | $1640.00 | $1645.00 | 89,500 |
| 12/8/2025 | $1625.00 | $1646.00 | $1625.00 | $1641.00 | 96,800 |
| 12/5/2025 | $1628.00 | $1634.00 | $1623.00 | $1628.00 | 62,800 |
| 12/4/2025 | $1630.00 | $1646.00 | $1625.00 | $1637.00 | 108,100 |
| 12/3/2025 | $1640.00 | $1642.00 | $1620.00 | $1630.00 | 79,300 |