5101.T5101.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7370.00 | $7511.00 | $6972.00 | $7034.00 | 886,500 |
| 3/2/2026 | $7559.00 | $7658.00 | $7400.00 | $7474.00 | 1.01M |
| 2/27/2026 | $7881.00 | $7985.00 | $7809.00 | $7882.00 | 719,900 |
| 2/26/2026 | $7900.00 | $7908.00 | $7761.00 | $7833.00 | 659,500 |
| 2/25/2026 | $7909.00 | $8063.00 | $7753.00 | $7909.00 | 736,900 |
| 2/24/2026 | $7850.00 | $7888.00 | $7564.00 | $7759.00 | 1.54M |
| 2/20/2026 | $7764.00 | $7999.00 | $7636.00 | $7982.00 | 3.74M |
| 2/19/2026 | $6850.00 | $7743.00 | $6800.00 | $7660.00 | 6.16M |
| 2/18/2026 | $6765.00 | $6940.00 | $6744.00 | $6768.00 | 724,100 |
| 2/17/2026 | $6683.00 | $6801.00 | $6641.00 | $6712.00 | 798,000 |
| 2/16/2026 | $6867.00 | $6870.00 | $6720.00 | $6721.00 | 717,500 |
| 2/13/2026 | $6777.00 | $6855.00 | $6659.00 | $6767.00 | 1.01M |
| 2/12/2026 | $6874.00 | $6951.00 | $6751.00 | $6877.00 | 1.03M |
| 2/10/2026 | $6710.00 | $6936.00 | $6662.00 | $6875.00 | 645,600 |
| 2/9/2026 | $6750.00 | $6868.00 | $6631.00 | $6651.00 | 632,400 |
| 2/6/2026 | $6370.00 | $6568.00 | $6340.00 | $6550.00 | 437,700 |
| 2/5/2026 | $6482.00 | $6545.00 | $6412.00 | $6452.00 | 568,100 |
| 2/4/2026 | $6288.00 | $6367.00 | $6219.00 | $6332.00 | 548,200 |
| 2/3/2026 | $6074.00 | $6396.00 | $6063.00 | $6254.00 | 893,700 |
| 2/2/2026 | $6190.00 | $6249.00 | $6035.00 | $6063.00 | 431,100 |
| 1/30/2026 | $6069.00 | $6132.00 | $6053.00 | $6090.00 | 321,500 |
| 1/29/2026 | $6010.00 | $6127.00 | $5895.00 | $6086.00 | 310,500 |
| 1/28/2026 | $6047.00 | $6105.00 | $6011.00 | $6024.00 | 339,700 |
| 1/27/2026 | $6150.00 | $6185.00 | $6065.00 | $6185.00 | 386,300 |
| 1/26/2026 | $6195.00 | $6224.00 | $6115.00 | $6160.00 | 383,300 |
| 1/23/2026 | $6314.00 | $6426.00 | $6281.00 | $6395.00 | 392,500 |
| 1/22/2026 | $6356.00 | $6407.00 | $6149.00 | $6271.00 | 637,300 |
| 1/21/2026 | $6216.00 | $6339.00 | $6200.00 | $6287.00 | 460,500 |
| 1/20/2026 | $6351.00 | $6466.00 | $6334.00 | $6416.00 | 341,300 |
| 1/19/2026 | $6578.00 | $6623.00 | $6448.00 | $6451.00 | 505,200 |
| 1/16/2026 | $6495.00 | $6726.00 | $6481.00 | $6722.00 | 427,700 |
| 1/15/2026 | $6499.00 | $6595.00 | $6492.00 | $6570.00 | 388,600 |
| 1/14/2026 | $6448.00 | $6534.00 | $6403.00 | $6526.00 | 384,400 |
| 1/13/2026 | $6454.00 | $6506.00 | $6377.00 | $6396.00 | 530,400 |
| 1/9/2026 | $6147.00 | $6304.00 | $6108.00 | $6304.00 | 713,900 |
| 1/8/2026 | $6131.00 | $6208.00 | $6101.00 | $6109.00 | 339,600 |
| 1/7/2026 | $6026.00 | $6154.00 | $5979.00 | $6139.00 | 484,800 |
| 1/6/2026 | $6059.00 | $6188.00 | $6059.00 | $6182.00 | 623,200 |
| 1/5/2026 | $6063.00 | $6089.00 | $6000.00 | $6030.00 | 401,800 |
| 12/30/2025 | $6029.00 | $6058.00 | $5997.00 | $6017.00 | 302,200 |
| 12/29/2025 | $6085.00 | $6104.00 | $5985.00 | $6029.00 | 377,100 |
| 12/26/2025 | $6182.00 | $6203.00 | $6130.00 | $6139.00 | 271,900 |
| 12/25/2025 | $6182.00 | $6222.00 | $6154.00 | $6182.00 | 213,500 |
| 12/24/2025 | $6268.00 | $6279.00 | $6153.00 | $6171.00 | 399,200 |
| 12/23/2025 | $6253.00 | $6288.00 | $6231.00 | $6231.00 | 374,600 |
| 12/22/2025 | $6418.00 | $6448.00 | $6288.00 | $6322.00 | 586,400 |
| 12/19/2025 | $6274.00 | $6371.00 | $6232.00 | $6359.00 | 537,700 |
| 12/18/2025 | $6250.00 | $6329.00 | $6207.00 | $6262.00 | 427,700 |
| 12/17/2025 | $6417.00 | $6430.00 | $6276.00 | $6288.00 | 508,100 |
| 12/16/2025 | $6540.00 | $6552.00 | $6331.00 | $6364.00 | 414,700 |
| 12/15/2025 | $6574.00 | $6614.00 | $6533.00 | $6544.00 | 341,700 |
| 12/12/2025 | $6465.00 | $6659.00 | $6454.00 | $6511.00 | 811,800 |
| 12/11/2025 | $6494.00 | $6499.00 | $6330.00 | $6340.00 | 420,800 |
| 12/10/2025 | $6326.00 | $6468.00 | $6268.00 | $6397.00 | 1.06M |
| 12/9/2025 | $6104.00 | $6235.00 | $6085.00 | $6226.00 | 669,900 |
| 12/8/2025 | $6101.00 | $6119.00 | $6039.00 | $6076.00 | 456,100 |
| 12/5/2025 | $6091.00 | $6126.00 | $5950.00 | $6033.00 | 812,500 |
| 12/4/2025 | $6121.00 | $6132.00 | $5988.00 | $6100.00 | 950,500 |
| 12/3/2025 | $6230.00 | $6377.00 | $6201.00 | $6219.00 | 620,100 |