2670.T2670.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2542.00 | $2546.50 | $2485.00 | $2489.00 | 623,200 |
| 3/2/2026 | $2573.50 | $2623.00 | $2573.50 | $2587.00 | 412,800 |
| 2/27/2026 | $2636.00 | $2641.50 | $2614.00 | $2623.50 | 567,200 |
| 2/26/2026 | $2582.00 | $2626.00 | $2566.50 | $2599.00 | 694,600 |
| 2/25/2026 | $2587.50 | $2623.50 | $2586.00 | $2616.50 | 710,000 |
| 2/24/2026 | $2568.00 | $2594.00 | $2555.50 | $2583.50 | 412,600 |
| 2/20/2026 | $2583.00 | $2583.00 | $2556.50 | $2559.00 | 358,600 |
| 2/19/2026 | $2590.00 | $2609.50 | $2577.00 | $2600.50 | 376,800 |
| 2/18/2026 | $2632.00 | $2647.00 | $2604.00 | $2606.50 | 373,300 |
| 2/17/2026 | $2613.50 | $2616.50 | $2597.00 | $2614.00 | 349,700 |
| 2/16/2026 | $2650.00 | $2653.00 | $2594.50 | $2597.50 | 474,400 |
| 2/13/2026 | $2670.00 | $2670.00 | $2605.50 | $2630.00 | 608,200 |
| 2/12/2026 | $2659.50 | $2677.00 | $2630.50 | $2640.50 | 714,200 |
| 2/10/2026 | $2615.50 | $2688.00 | $2606.00 | $2671.00 | 916,900 |
| 2/9/2026 | $2618.00 | $2645.00 | $2616.00 | $2626.00 | 779,200 |
| 2/6/2026 | $2581.00 | $2600.00 | $2568.50 | $2600.00 | 590,600 |
| 2/5/2026 | $2582.00 | $2603.00 | $2572.00 | $2593.50 | 727,800 |
| 2/4/2026 | $2514.00 | $2554.50 | $2514.00 | $2539.00 | 702,400 |
| 2/3/2026 | $2500.00 | $2531.50 | $2494.00 | $2513.50 | 668,500 |
| 2/2/2026 | $2499.00 | $2529.50 | $2487.50 | $2529.50 | 1.04M |
| 1/30/2026 | $2463.00 | $2480.00 | $2427.00 | $2476.50 | 1.03M |
| 1/29/2026 | $2410.00 | $2427.00 | $2375.50 | $2421.00 | 699,100 |
| 1/28/2026 | $2448.00 | $2454.00 | $2426.00 | $2426.50 | 797,700 |
| 1/27/2026 | $2442.00 | $2466.50 | $2440.00 | $2448.00 | 626,400 |
| 1/26/2026 | $2469.00 | $2470.00 | $2443.00 | $2463.50 | 851,000 |
| 1/23/2026 | $2478.00 | $2479.50 | $2452.50 | $2452.50 | 773,300 |
| 1/22/2026 | $2461.00 | $2479.00 | $2459.00 | $2470.00 | 651,600 |
| 1/21/2026 | $2495.00 | $2501.50 | $2455.00 | $2476.00 | 674,200 |
| 1/20/2026 | $2488.50 | $2515.50 | $2479.50 | $2491.50 | 572,000 |
| 1/19/2026 | $2497.50 | $2504.00 | $2472.50 | $2481.50 | 843,200 |
| 1/16/2026 | $2498.00 | $2516.50 | $2486.50 | $2507.50 | 743,300 |
| 1/15/2026 | $2513.00 | $2520.00 | $2505.00 | $2513.50 | 690,900 |
| 1/14/2026 | $2502.00 | $2534.00 | $2496.00 | $2510.00 | 921,600 |
| 1/13/2026 | $2550.00 | $2554.50 | $2512.50 | $2512.50 | 956,300 |
| 1/9/2026 | $2510.00 | $2558.50 | $2507.00 | $2540.50 | 1.40M |
| 1/8/2026 | $2520.50 | $2534.00 | $2492.00 | $2500.00 | 2.62M |
| 1/7/2026 | $2684.00 | $2684.00 | $2649.00 | $2670.50 | 669,900 |
| 1/6/2026 | $2650.50 | $2670.00 | $2638.50 | $2644.50 | 736,300 |
| 1/5/2026 | $2674.00 | $2688.00 | $2630.50 | $2640.50 | 545,600 |
| 12/30/2025 | $2686.00 | $2695.00 | $2656.50 | $2656.50 | 314,800 |
| 12/29/2025 | $2696.00 | $2703.50 | $2666.00 | $2675.50 | 344,300 |
| 12/26/2025 | $2691.50 | $2707.00 | $2690.00 | $2706.00 | 210,000 |
| 12/25/2025 | $2681.00 | $2703.00 | $2680.00 | $2689.50 | 213,200 |
| 12/24/2025 | $2678.00 | $2700.50 | $2674.50 | $2675.00 | 245,600 |
| 12/23/2025 | $2665.50 | $2699.00 | $2652.50 | $2687.00 | 324,300 |
| 12/22/2025 | $2679.00 | $2691.00 | $2655.00 | $2660.50 | 480,600 |
| 12/19/2025 | $2680.00 | $2720.00 | $2675.00 | $2703.00 | 765,600 |
| 12/18/2025 | $2709.00 | $2718.50 | $2683.50 | $2703.00 | 341,700 |
| 12/17/2025 | $2705.50 | $2713.00 | $2682.00 | $2683.00 | 423,900 |
| 12/16/2025 | $2726.00 | $2731.50 | $2696.50 | $2696.50 | 380,700 |
| 12/15/2025 | $2744.50 | $2757.00 | $2723.00 | $2753.50 | 505,000 |
| 12/12/2025 | $2723.50 | $2740.50 | $2717.50 | $2728.00 | 516,200 |
| 12/11/2025 | $2736.50 | $2742.00 | $2704.00 | $2714.50 | 533,100 |
| 12/10/2025 | $2722.00 | $2724.50 | $2701.00 | $2709.50 | 268,600 |
| 12/9/2025 | $2726.00 | $2730.00 | $2687.00 | $2695.50 | 379,400 |
| 12/8/2025 | $2700.00 | $2715.50 | $2677.50 | $2702.50 | 324,500 |
| 12/5/2025 | $2695.00 | $2706.00 | $2671.50 | $2671.50 | 334,500 |
| 12/4/2025 | $2690.00 | $2743.00 | $2690.00 | $2720.50 | 556,800 |
| 12/3/2025 | $2702.00 | $2709.50 | $2668.50 | $2692.50 | 585,000 |