2206.T2206.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6048.00 | $6059.00 | $5958.00 | $5976.00 | 157,800 |
| 3/2/2026 | $6019.00 | $6173.00 | $6018.00 | $6091.00 | 340,500 |
| 2/27/2026 | $5981.00 | $6073.00 | $5977.00 | $6066.00 | 146,300 |
| 2/26/2026 | $6045.00 | $6111.00 | $5977.00 | $5981.00 | 243,900 |
| 2/25/2026 | $6000.00 | $6005.00 | $5921.00 | $5991.00 | 216,100 |
| 2/24/2026 | $5924.00 | $6040.00 | $5869.00 | $6012.00 | 192,100 |
| 2/20/2026 | $5855.00 | $5900.00 | $5814.00 | $5868.00 | 104,400 |
| 2/19/2026 | $5890.00 | $5939.00 | $5856.00 | $5902.00 | 117,400 |
| 2/18/2026 | $5937.00 | $5968.00 | $5880.00 | $5944.00 | 130,500 |
| 2/17/2026 | $5949.00 | $5955.00 | $5858.00 | $5909.00 | 131,400 |
| 2/16/2026 | $5850.00 | $6033.00 | $5800.00 | $5858.00 | 225,100 |
| 2/13/2026 | $5880.00 | $5883.00 | $5736.00 | $5782.00 | 123,400 |
| 2/12/2026 | $5830.00 | $5879.00 | $5812.00 | $5833.00 | 139,400 |
| 2/10/2026 | $5763.00 | $5877.00 | $5756.00 | $5848.00 | 180,300 |
| 2/9/2026 | $5800.00 | $5849.00 | $5743.00 | $5798.00 | 132,500 |
| 2/6/2026 | $5755.00 | $5764.00 | $5673.00 | $5723.00 | 108,900 |
| 2/5/2026 | $5834.00 | $5840.00 | $5721.00 | $5755.00 | 123,200 |
| 2/4/2026 | $5741.00 | $5767.00 | $5715.00 | $5734.00 | 125,100 |
| 2/3/2026 | $5713.00 | $5741.00 | $5670.00 | $5709.00 | 139,800 |
| 2/2/2026 | $5621.00 | $5738.00 | $5613.00 | $5699.00 | 219,700 |
| 1/30/2026 | $5531.00 | $5549.00 | $5501.00 | $5533.00 | 209,800 |
| 1/29/2026 | $5554.00 | $5590.00 | $5502.00 | $5508.00 | 194,200 |
| 1/28/2026 | $5828.00 | $5837.00 | $5625.00 | $5654.00 | 409,500 |
| 1/27/2026 | $5528.00 | $6071.00 | $5512.00 | $5904.00 | 1.26M |
| 1/26/2026 | $5360.00 | $5428.00 | $5355.00 | $5428.00 | 132,100 |
| 1/23/2026 | $5462.00 | $5483.00 | $5395.00 | $5427.00 | 96,000 |
| 1/22/2026 | $5450.00 | $5490.00 | $5439.00 | $5462.00 | 118,600 |
| 1/21/2026 | $5522.00 | $5530.00 | $5450.00 | $5467.00 | 148,700 |
| 1/20/2026 | $5460.00 | $5525.00 | $5421.00 | $5522.00 | 185,300 |
| 1/19/2026 | $5344.00 | $5503.00 | $5344.00 | $5430.00 | 235,200 |
| 1/16/2026 | $5400.00 | $5416.00 | $5292.00 | $5299.00 | 137,600 |
| 1/15/2026 | $5499.00 | $5526.00 | $5404.00 | $5416.00 | 183,500 |
| 1/14/2026 | $5420.00 | $5491.00 | $5407.00 | $5484.00 | 129,400 |
| 1/13/2026 | $5501.00 | $5506.00 | $5462.00 | $5462.00 | 146,100 |
| 1/9/2026 | $5430.00 | $5473.00 | $5417.00 | $5464.00 | 309,900 |
| 1/8/2026 | $5457.00 | $5457.00 | $5394.00 | $5410.00 | 226,600 |
| 1/7/2026 | $5419.00 | $5503.00 | $5396.00 | $5429.00 | 207,700 |
| 1/6/2026 | $5371.00 | $5490.00 | $5371.00 | $5459.00 | 173,600 |
| 1/5/2026 | $5412.00 | $5436.00 | $5310.00 | $5363.00 | 195,500 |
| 12/30/2025 | $5503.00 | $5503.00 | $5391.00 | $5421.00 | 240,600 |
| 12/29/2025 | $5507.00 | $5524.00 | $5469.00 | $5492.00 | 144,700 |
| 12/26/2025 | $5543.00 | $5550.00 | $5515.00 | $5539.00 | 120,500 |
| 12/25/2025 | $5546.00 | $5546.00 | $5496.00 | $5525.00 | 63,200 |
| 12/24/2025 | $5495.00 | $5533.00 | $5489.00 | $5506.00 | 92,400 |
| 12/23/2025 | $5460.00 | $5500.00 | $5455.00 | $5500.00 | 118,100 |
| 12/22/2025 | $5454.00 | $5454.00 | $5419.00 | $5432.00 | 93,900 |
| 12/19/2025 | $5435.00 | $5445.00 | $5399.00 | $5438.00 | 179,300 |
| 12/18/2025 | $5434.00 | $5465.00 | $5399.00 | $5418.00 | 199,300 |
| 12/17/2025 | $5420.00 | $5443.00 | $5385.00 | $5421.00 | 109,700 |
| 12/16/2025 | $5454.00 | $5472.00 | $5420.00 | $5420.00 | 140,100 |
| 12/15/2025 | $5449.00 | $5477.00 | $5425.00 | $5426.00 | 83,700 |
| 12/12/2025 | $5421.00 | $5426.00 | $5365.00 | $5425.00 | 133,600 |
| 12/11/2025 | $5423.00 | $5445.00 | $5331.00 | $5350.00 | 106,300 |
| 12/10/2025 | $5352.00 | $5432.00 | $5301.00 | $5406.00 | 173,800 |
| 12/9/2025 | $5364.00 | $5400.00 | $5335.00 | $5352.00 | 149,400 |
| 12/8/2025 | $5350.00 | $5402.00 | $5342.00 | $5364.00 | 98,900 |
| 12/5/2025 | $5352.00 | $5379.00 | $5320.00 | $5330.00 | 87,700 |
| 12/4/2025 | $5342.00 | $5402.00 | $5341.00 | $5384.00 | 97,500 |
| 12/3/2025 | $5337.00 | $5364.00 | $5316.00 | $5350.00 | 130,200 |