2815.T2815.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6030.00 | $6030.00 | $5900.00 | $5940.00 | 101,300 |
| 3/2/2026 | $6000.00 | $6160.00 | $5970.00 | $6070.00 | 45,800 |
| 2/27/2026 | $6020.00 | $6120.00 | $5990.00 | $6090.00 | 68,000 |
| 2/26/2026 | $6020.00 | $6020.00 | $5930.00 | $5990.00 | 112,400 |
| 2/25/2026 | $6050.00 | $6070.00 | $5960.00 | $6030.00 | 82,500 |
| 2/24/2026 | $5990.00 | $6080.00 | $5940.00 | $6050.00 | 110,400 |
| 2/20/2026 | $5940.00 | $6080.00 | $5940.00 | $6000.00 | 66,500 |
| 2/19/2026 | $5940.00 | $6050.00 | $5900.00 | $6030.00 | 60,600 |
| 2/18/2026 | $5890.00 | $5960.00 | $5860.00 | $5920.00 | 42,700 |
| 2/17/2026 | $5850.00 | $5900.00 | $5830.00 | $5850.00 | 48,100 |
| 2/16/2026 | $5890.00 | $5970.00 | $5820.00 | $5850.00 | 52,200 |
| 2/13/2026 | $5960.00 | $5960.00 | $5870.00 | $5890.00 | 53,300 |
| 2/12/2026 | $5880.00 | $5940.00 | $5860.00 | $5900.00 | 66,600 |
| 2/10/2026 | $5840.00 | $5900.00 | $5800.00 | $5850.00 | 71,300 |
| 2/9/2026 | $5800.00 | $5880.00 | $5710.00 | $5850.00 | 89,100 |
| 2/6/2026 | $5690.00 | $5860.00 | $5600.00 | $5770.00 | 265,800 |
| 2/5/2026 | $5760.00 | $5760.00 | $5700.00 | $5710.00 | 71,900 |
| 2/4/2026 | $5610.00 | $5710.00 | $5580.00 | $5690.00 | 76,200 |
| 2/3/2026 | $5600.00 | $5630.00 | $5550.00 | $5600.00 | 121,900 |
| 2/2/2026 | $5640.00 | $5640.00 | $5550.00 | $5600.00 | 62,300 |
| 1/30/2026 | $5640.00 | $5640.00 | $5550.00 | $5600.00 | 66,000 |
| 1/29/2026 | $5590.00 | $5670.00 | $5570.00 | $5610.00 | 62,600 |
| 1/28/2026 | $5670.00 | $5690.00 | $5590.00 | $5620.00 | 115,000 |
| 1/27/2026 | $5650.00 | $5680.00 | $5600.00 | $5680.00 | 77,000 |
| 1/26/2026 | $5650.00 | $5700.00 | $5610.00 | $5640.00 | 73,800 |
| 1/23/2026 | $5740.00 | $5850.00 | $5590.00 | $5650.00 | 140,500 |
| 1/22/2026 | $5400.00 | $5690.00 | $5400.00 | $5690.00 | 160,700 |
| 1/21/2026 | $5470.00 | $5500.00 | $5400.00 | $5400.00 | 75,500 |
| 1/20/2026 | $5500.00 | $5550.00 | $5480.00 | $5510.00 | 38,900 |
| 1/19/2026 | $5500.00 | $5580.00 | $5490.00 | $5500.00 | 48,300 |
| 1/16/2026 | $5410.00 | $5460.00 | $5360.00 | $5430.00 | 41,900 |
| 1/15/2026 | $5380.00 | $5420.00 | $5320.00 | $5390.00 | 54,900 |
| 1/14/2026 | $5350.00 | $5400.00 | $5340.00 | $5340.00 | 44,000 |
| 1/13/2026 | $5400.00 | $5410.00 | $5350.00 | $5370.00 | 42,400 |
| 1/9/2026 | $5340.00 | $5400.00 | $5340.00 | $5360.00 | 40,100 |
| 1/8/2026 | $5350.00 | $5370.00 | $5300.00 | $5350.00 | 35,700 |
| 1/7/2026 | $5330.00 | $5420.00 | $5310.00 | $5380.00 | 53,700 |
| 1/6/2026 | $5360.00 | $5360.00 | $5270.00 | $5350.00 | 68,400 |
| 1/5/2026 | $5360.00 | $5500.00 | $5360.00 | $5360.00 | 87,300 |
| 12/30/2025 | $5370.00 | $5380.00 | $5290.00 | $5290.00 | 81,600 |
| 12/29/2025 | $5360.00 | $5410.00 | $5290.00 | $5350.00 | 57,000 |
| 12/26/2025 | $5300.00 | $5380.00 | $5300.00 | $5360.00 | 42,400 |
| 12/25/2025 | $5200.00 | $5370.00 | $5190.00 | $5320.00 | 63,400 |
| 12/24/2025 | $5260.00 | $5270.00 | $5210.00 | $5210.00 | 36,300 |
| 12/23/2025 | $5210.00 | $5260.00 | $5210.00 | $5250.00 | 33,700 |
| 12/22/2025 | $5290.00 | $5300.00 | $5200.00 | $5220.00 | 39,400 |
| 12/19/2025 | $5250.00 | $5320.00 | $5250.00 | $5270.00 | 30,900 |
| 12/18/2025 | $5260.00 | $5300.00 | $5240.00 | $5260.00 | 41,100 |
| 12/17/2025 | $5210.00 | $5270.00 | $5190.00 | $5220.00 | 33,600 |
| 12/16/2025 | $5200.00 | $5280.00 | $5200.00 | $5250.00 | 59,600 |
| 12/15/2025 | $5180.00 | $5250.00 | $5180.00 | $5220.00 | 30,200 |
| 12/12/2025 | $5210.00 | $5260.00 | $5200.00 | $5210.00 | 46,500 |
| 12/11/2025 | $5260.00 | $5290.00 | $5190.00 | $5190.00 | 44,800 |
| 12/10/2025 | $5260.00 | $5280.00 | $5220.00 | $5260.00 | 31,600 |
| 12/9/2025 | $5330.00 | $5340.00 | $5260.00 | $5270.00 | 39,800 |
| 12/8/2025 | $5280.00 | $5350.00 | $5250.00 | $5330.00 | 39,700 |
| 12/5/2025 | $5280.00 | $5290.00 | $5210.00 | $5210.00 | 30,700 |
| 12/4/2025 | $5290.00 | $5340.00 | $5280.00 | $5310.00 | 31,600 |
| 12/3/2025 | $5360.00 | $5360.00 | $5300.00 | $5300.00 | 51,700 |