9962.T9962.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3088.00 | $3136.00 | $2976.50 | $2983.00 | 1.15M |
| 3/2/2026 | $3078.00 | $3118.00 | $3042.00 | $3118.00 | 810,800 |
| 2/27/2026 | $3071.00 | $3149.00 | $3055.00 | $3148.00 | 1.03M |
| 2/26/2026 | $3095.00 | $3129.00 | $3035.00 | $3050.00 | 2.01M |
| 2/25/2026 | $3112.00 | $3216.00 | $3112.00 | $3165.00 | 2.18M |
| 2/24/2026 | $3066.00 | $3127.00 | $3036.00 | $3093.00 | 1.51M |
| 2/20/2026 | $3008.00 | $3056.00 | $3008.00 | $3047.00 | 1.03M |
| 2/19/2026 | $3058.00 | $3097.00 | $3052.00 | $3078.00 | 1.01M |
| 2/18/2026 | $3090.00 | $3132.00 | $3064.00 | $3070.00 | 1.27M |
| 2/17/2026 | $3026.00 | $3082.00 | $2977.50 | $3067.00 | 987,600 |
| 2/16/2026 | $3056.00 | $3179.00 | $3036.00 | $3141.00 | 1.23M |
| 2/13/2026 | $3109.00 | $3178.00 | $3012.00 | $3033.00 | 1.90M |
| 2/12/2026 | $3200.00 | $3242.00 | $3159.00 | $3179.00 | 1.62M |
| 2/10/2026 | $3166.00 | $3207.00 | $3149.00 | $3171.00 | 1.07M |
| 2/9/2026 | $3197.00 | $3237.00 | $3124.00 | $3172.00 | 1.65M |
| 2/6/2026 | $3040.00 | $3093.00 | $3004.00 | $3083.00 | 1.73M |
| 2/5/2026 | $3210.00 | $3210.00 | $3026.00 | $3026.00 | 2.92M |
| 2/4/2026 | $2869.00 | $3070.00 | $2827.50 | $3063.00 | 2.63M |
| 2/3/2026 | $2733.50 | $2842.00 | $2720.50 | $2842.00 | 2.00M |
| 2/2/2026 | $2744.00 | $2796.00 | $2666.00 | $2669.00 | 3.40M |
| 1/30/2026 | $2437.00 | $2566.50 | $2405.50 | $2552.00 | 1.82M |
| 1/29/2026 | $2458.50 | $2508.50 | $2450.00 | $2452.50 | 1.02M |
| 1/28/2026 | $2485.50 | $2498.50 | $2455.50 | $2470.00 | 957,400 |
| 1/27/2026 | $2534.50 | $2575.00 | $2522.00 | $2551.00 | 973,500 |
| 1/26/2026 | $2555.50 | $2582.00 | $2523.50 | $2525.50 | 922,200 |
| 1/23/2026 | $2639.50 | $2641.00 | $2595.50 | $2605.50 | 1.16M |
| 1/22/2026 | $2587.50 | $2621.50 | $2577.00 | $2596.00 | 1.01M |
| 1/21/2026 | $2554.50 | $2589.50 | $2548.00 | $2559.00 | 907,300 |
| 1/20/2026 | $2610.00 | $2613.00 | $2570.00 | $2581.00 | 711,500 |
| 1/19/2026 | $2601.00 | $2634.00 | $2563.00 | $2614.00 | 708,200 |
| 1/16/2026 | $2620.00 | $2655.00 | $2611.00 | $2633.50 | 825,400 |
| 1/15/2026 | $2631.00 | $2651.50 | $2610.00 | $2611.00 | 937,600 |
| 1/14/2026 | $2645.00 | $2648.00 | $2616.00 | $2635.50 | 788,600 |
| 1/13/2026 | $2660.00 | $2670.50 | $2626.50 | $2645.00 | 1.36M |
| 1/9/2026 | $2544.00 | $2595.00 | $2528.50 | $2581.00 | 1.13M |
| 1/8/2026 | $2513.00 | $2539.50 | $2489.00 | $2517.50 | 639,500 |
| 1/7/2026 | $2521.50 | $2547.50 | $2515.00 | $2515.00 | 809,200 |
| 1/6/2026 | $2528.50 | $2552.50 | $2501.50 | $2521.50 | 927,000 |
| 1/5/2026 | $2528.00 | $2529.00 | $2476.50 | $2505.00 | 1.08M |
| 12/30/2025 | $2490.50 | $2500.50 | $2447.00 | $2447.00 | 576,900 |
| 12/29/2025 | $2489.50 | $2513.50 | $2465.00 | $2508.00 | 583,700 |
| 12/26/2025 | $2490.00 | $2499.00 | $2455.00 | $2471.00 | 381,200 |
| 12/25/2025 | $2480.00 | $2504.00 | $2472.00 | $2499.00 | 356,800 |
| 12/24/2025 | $2532.50 | $2543.00 | $2475.00 | $2475.00 | 589,200 |
| 12/23/2025 | $2564.00 | $2583.50 | $2541.50 | $2541.50 | 1.28M |
| 12/22/2025 | $2512.00 | $2570.50 | $2500.00 | $2551.00 | 1.25M |
| 12/19/2025 | $2473.50 | $2479.50 | $2444.50 | $2473.50 | 1.14M |
| 12/18/2025 | $2455.00 | $2475.00 | $2431.50 | $2448.50 | 725,500 |
| 12/17/2025 | $2445.00 | $2470.00 | $2388.00 | $2451.50 | 919,700 |
| 12/16/2025 | $2595.50 | $2597.50 | $2454.00 | $2463.50 | 1.19M |
| 12/15/2025 | $2585.00 | $2613.00 | $2569.00 | $2581.50 | 2.29M |
| 12/12/2025 | $2455.00 | $2579.00 | $2435.50 | $2579.00 | 2.28M |
| 12/11/2025 | $2399.50 | $2420.50 | $2380.50 | $2405.00 | 1.54M |
| 12/10/2025 | $2331.00 | $2424.00 | $2326.50 | $2370.00 | 1.10M |
| 12/9/2025 | $2349.50 | $2365.00 | $2316.00 | $2330.00 | 794,900 |
| 12/8/2025 | $2332.00 | $2354.50 | $2325.50 | $2339.00 | 935,100 |
| 12/5/2025 | $2293.00 | $2341.50 | $2284.00 | $2320.50 | 955,600 |
| 12/4/2025 | $2239.00 | $2321.50 | $2218.50 | $2321.00 | 1.04M |
| 12/3/2025 | $2246.00 | $2264.00 | $2218.50 | $2218.50 | 1.15M |