3563.T3563.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10085.00 | $10240.00 | $9574.00 | $9595.00 | 1.17M |
| 3/2/2026 | $9804.00 | $10250.00 | $9794.00 | $10005.00 | 892,500 |
| 2/27/2026 | $9730.00 | $10065.00 | $9689.00 | $10065.00 | 835,800 |
| 2/26/2026 | $9700.00 | $9844.00 | $9673.00 | $9700.00 | 734,800 |
| 2/25/2026 | $9492.00 | $9719.00 | $9474.00 | $9687.00 | 776,700 |
| 2/24/2026 | $9464.00 | $9558.00 | $9333.00 | $9450.00 | 988,100 |
| 2/20/2026 | $9455.00 | $9485.00 | $9273.00 | $9314.00 | 752,800 |
| 2/19/2026 | $9462.00 | $9634.00 | $9430.00 | $9605.00 | 677,800 |
| 2/18/2026 | $9352.00 | $9549.00 | $9312.00 | $9514.00 | 1.02M |
| 2/17/2026 | $9265.00 | $9305.00 | $9101.00 | $9238.00 | 1.10M |
| 2/16/2026 | $9582.00 | $9660.00 | $9275.00 | $9336.00 | 934,400 |
| 2/13/2026 | $9660.00 | $9676.00 | $9305.00 | $9340.00 | 1.17M |
| 2/12/2026 | $9682.00 | $9688.00 | $9220.00 | $9429.00 | 2.10M |
| 2/10/2026 | $9314.00 | $9385.00 | $9076.00 | $9099.00 | 1.15M |
| 2/9/2026 | $9413.00 | $9510.00 | $9149.00 | $9208.00 | 2.77M |
| 2/6/2026 | $8655.00 | $9471.00 | $8290.00 | $9433.00 | 5.45M |
| 2/5/2026 | $8349.00 | $8727.00 | $8222.00 | $8655.00 | 1.82M |
| 2/4/2026 | $8195.00 | $8369.00 | $8155.00 | $8280.00 | 1.57M |
| 2/3/2026 | $8297.00 | $8297.00 | $8055.00 | $8107.00 | 1.32M |
| 2/2/2026 | $8471.00 | $8503.00 | $8207.00 | $8307.00 | 929,300 |
| 1/30/2026 | $8450.00 | $8519.00 | $8306.00 | $8471.00 | 799,500 |
| 1/29/2026 | $8785.00 | $8881.00 | $8446.00 | $8451.00 | 1.45M |
| 1/28/2026 | $8927.00 | $9064.00 | $8867.00 | $8895.00 | 654,400 |
| 1/27/2026 | $8915.00 | $9012.00 | $8842.00 | $8868.00 | 803,900 |
| 1/26/2026 | $8913.00 | $9014.00 | $8814.00 | $8884.00 | 1.12M |
| 1/23/2026 | $8680.00 | $8913.00 | $8663.00 | $8876.00 | 841,300 |
| 1/22/2026 | $8773.00 | $8825.00 | $8608.00 | $8670.00 | 721,100 |
| 1/21/2026 | $8854.00 | $8975.00 | $8696.00 | $8721.00 | 1.09M |
| 1/20/2026 | $8487.00 | $9138.00 | $8473.00 | $8914.00 | 1.82M |
| 1/19/2026 | $8387.00 | $8536.00 | $8330.00 | $8484.00 | 846,000 |
| 1/16/2026 | $8470.00 | $8514.00 | $8325.00 | $8419.00 | 1.01M |
| 1/15/2026 | $8598.00 | $8804.00 | $8474.00 | $8505.00 | 1.11M |
| 1/14/2026 | $8600.00 | $8690.00 | $8458.00 | $8613.00 | 894,200 |
| 1/13/2026 | $8883.00 | $8966.00 | $8381.00 | $8432.00 | 1.55M |
| 1/9/2026 | $8650.00 | $8785.00 | $8566.00 | $8742.00 | 855,300 |
| 1/8/2026 | $8490.00 | $8808.00 | $8450.00 | $8596.00 | 1.41M |
| 1/7/2026 | $8548.00 | $8578.00 | $8350.00 | $8406.00 | 1.04M |
| 1/6/2026 | $8511.00 | $8570.00 | $8362.00 | $8394.00 | 1.40M |
| 1/5/2026 | $8005.00 | $8333.00 | $8005.00 | $8333.00 | 1.59M |
| 12/30/2025 | $7912.00 | $7968.00 | $7873.00 | $7913.00 | 634,100 |
| 12/29/2025 | $7851.00 | $7982.00 | $7775.00 | $7942.00 | 804,400 |
| 12/26/2025 | $7748.00 | $7881.00 | $7721.00 | $7826.00 | 604,800 |
| 12/25/2025 | $7741.00 | $7784.00 | $7675.00 | $7784.00 | 472,300 |
| 12/24/2025 | $7700.00 | $7786.00 | $7636.00 | $7741.00 | 570,400 |
| 12/23/2025 | $7600.00 | $7709.00 | $7518.00 | $7687.00 | 650,500 |
| 12/22/2025 | $7691.00 | $7730.00 | $7508.00 | $7637.00 | 759,000 |
| 12/19/2025 | $7640.00 | $7749.00 | $7539.00 | $7680.00 | 879,400 |
| 12/18/2025 | $7531.00 | $7615.00 | $7475.00 | $7530.00 | 568,500 |
| 12/17/2025 | $7628.00 | $7635.00 | $7454.00 | $7490.00 | 622,400 |
| 12/16/2025 | $7800.00 | $7812.00 | $7568.00 | $7570.00 | 691,600 |
| 12/15/2025 | $7670.00 | $7845.00 | $7612.00 | $7800.00 | 979,100 |
| 12/12/2025 | $7430.00 | $7680.00 | $7380.00 | $7670.00 | 1.15M |
| 12/11/2025 | $7715.00 | $7734.00 | $7366.00 | $7385.00 | 833,200 |
| 12/10/2025 | $7638.00 | $7661.00 | $7523.00 | $7595.00 | 796,300 |
| 12/9/2025 | $7685.00 | $7771.00 | $7614.00 | $7617.00 | 1.40M |
| 12/8/2025 | $7754.00 | $7935.00 | $7658.00 | $7714.00 | 1.55M |
| 12/5/2025 | $7503.00 | $7794.00 | $7492.00 | $7607.00 | 1.13M |
| 12/4/2025 | $7480.00 | $7660.00 | $7469.00 | $7602.00 | 1.25M |
| 12/3/2025 | $7040.00 | $7523.00 | $7029.00 | $7481.00 | 2.29M |