2768.T2768.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7070.00 | $7257.00 | $6875.00 | $6881.00 | 2.80M |
| 3/2/2026 | $6830.00 | $7086.00 | $6740.00 | $7060.00 | 2.85M |
| 2/27/2026 | $6782.00 | $7080.00 | $6769.00 | $7080.00 | 2.23M |
| 2/26/2026 | $7066.00 | $7088.00 | $6782.00 | $6828.00 | 2.09M |
| 2/25/2026 | $6778.00 | $6925.00 | $6621.00 | $6872.00 | 2.58M |
| 2/24/2026 | $6765.00 | $6766.00 | $6557.00 | $6700.00 | 2.13M |
| 2/20/2026 | $6801.00 | $6854.00 | $6722.00 | $6766.00 | 1.99M |
| 2/19/2026 | $6896.00 | $6900.00 | $6748.00 | $6871.00 | 3.15M |
| 2/18/2026 | $6597.00 | $7032.00 | $6548.00 | $6865.00 | 5.97M |
| 2/17/2026 | $6528.00 | $6730.00 | $6472.00 | $6568.00 | 6.07M |
| 2/16/2026 | $6447.00 | $6474.00 | $6274.00 | $6328.00 | 1.32M |
| 2/13/2026 | $6500.00 | $6528.00 | $6343.00 | $6374.00 | 2.29M |
| 2/12/2026 | $6369.00 | $6583.00 | $6336.00 | $6530.00 | 3.14M |
| 2/10/2026 | $6100.00 | $6369.00 | $6082.00 | $6335.00 | 3.82M |
| 2/9/2026 | $6050.00 | $6064.00 | $5959.00 | $6045.00 | 3.16M |
| 2/6/2026 | $5772.00 | $5929.00 | $5737.00 | $5929.00 | 2.60M |
| 2/5/2026 | $5780.00 | $5810.00 | $5645.00 | $5771.00 | 2.54M |
| 2/4/2026 | $5672.00 | $5815.00 | $5542.00 | $5775.00 | 3.70M |
| 2/3/2026 | $5584.00 | $5775.00 | $5520.00 | $5572.00 | 4.46M |
| 2/2/2026 | $5717.00 | $5736.00 | $5439.00 | $5444.00 | 2.16M |
| 1/30/2026 | $5684.00 | $5692.00 | $5565.00 | $5628.00 | 1.34M |
| 1/29/2026 | $5627.00 | $5654.00 | $5553.00 | $5639.00 | 1.22M |
| 1/28/2026 | $5672.00 | $5686.00 | $5577.00 | $5633.00 | 1.49M |
| 1/27/2026 | $5592.00 | $5715.00 | $5560.00 | $5707.00 | 1.89M |
| 1/26/2026 | $5619.00 | $5660.00 | $5546.00 | $5554.00 | 1.87M |
| 1/23/2026 | $5803.00 | $5822.00 | $5695.00 | $5695.00 | 2.06M |
| 1/22/2026 | $5951.00 | $5951.00 | $5787.00 | $5807.00 | 2.05M |
| 1/21/2026 | $5790.00 | $5910.00 | $5741.00 | $5851.00 | 2.35M |
| 1/20/2026 | $5975.00 | $6018.00 | $5889.00 | $5910.00 | 2.59M |
| 1/19/2026 | $5999.00 | $6049.00 | $5914.00 | $6030.00 | 3.07M |
| 1/16/2026 | $6196.00 | $6257.00 | $5800.00 | $6050.00 | 9.06M |
| 1/15/2026 | $5751.00 | $6049.00 | $5735.00 | $6037.00 | 5.00M |
| 1/14/2026 | $5662.00 | $5834.00 | $5610.00 | $5773.00 | 4.12M |
| 1/13/2026 | $5523.00 | $5694.00 | $5510.00 | $5625.00 | 4.02M |
| 1/9/2026 | $5250.00 | $5332.00 | $5240.00 | $5265.00 | 1.57M |
| 1/8/2026 | $5240.00 | $5390.00 | $5220.00 | $5259.00 | 3.64M |
| 1/7/2026 | $5063.00 | $5204.00 | $5053.00 | $5198.00 | 2.40M |
| 1/6/2026 | $5000.00 | $5078.00 | $4994.00 | $5063.00 | 1.15M |
| 1/5/2026 | $4954.00 | $4990.00 | $4923.00 | $4970.00 | 1.75M |
| 12/30/2025 | $4900.00 | $4912.00 | $4866.00 | $4867.00 | 873,800 |
| 12/29/2025 | $4860.00 | $4912.00 | $4850.00 | $4912.00 | 948,100 |
| 12/26/2025 | $4897.00 | $4897.00 | $4823.00 | $4842.00 | 792,100 |
| 12/25/2025 | $4870.00 | $4874.00 | $4839.00 | $4870.00 | 544,900 |
| 12/24/2025 | $4866.00 | $4875.00 | $4828.00 | $4840.00 | 746,900 |
| 12/23/2025 | $4858.00 | $4896.00 | $4824.00 | $4860.00 | 989,400 |
| 12/22/2025 | $4879.00 | $4898.00 | $4842.00 | $4848.00 | 1.40M |
| 12/19/2025 | $4797.00 | $4868.00 | $4764.00 | $4857.00 | 1.36M |
| 12/18/2025 | $4815.00 | $4823.00 | $4750.00 | $4781.00 | 1.69M |
| 12/17/2025 | $4875.00 | $4877.00 | $4775.00 | $4801.00 | 2.00M |
| 12/16/2025 | $5000.00 | $5016.00 | $4835.00 | $4883.00 | 1.97M |
| 12/15/2025 | $5012.00 | $5035.00 | $4962.00 | $5013.00 | 1.23M |
| 12/12/2025 | $4908.00 | $5044.00 | $4898.00 | $5020.00 | 1.88M |
| 12/11/2025 | $4874.00 | $4918.00 | $4820.00 | $4865.00 | 1.53M |
| 12/10/2025 | $4800.00 | $4874.00 | $4788.00 | $4842.00 | 1.56M |
| 12/9/2025 | $4755.00 | $4801.00 | $4733.00 | $4759.00 | 908,100 |
| 12/8/2025 | $4718.00 | $4755.00 | $4684.00 | $4753.00 | 861,000 |
| 12/5/2025 | $4722.00 | $4757.00 | $4688.00 | $4690.00 | 1.08M |
| 12/4/2025 | $4583.00 | $4773.00 | $4566.00 | $4754.00 | 1.72M |
| 12/3/2025 | $4586.00 | $4629.00 | $4561.00 | $4574.00 | 984,900 |