5105.T5105.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4467.00 | $4497.00 | $4165.00 | $4174.00 | 1.55M |
| 3/2/2026 | $4622.00 | $4660.00 | $4516.00 | $4563.00 | 1.14M |
| 2/27/2026 | $4784.00 | $4827.00 | $4728.00 | $4827.00 | 794,000 |
| 2/26/2026 | $4851.00 | $4855.00 | $4754.00 | $4776.00 | 713,900 |
| 2/25/2026 | $4812.00 | $4848.00 | $4731.00 | $4820.00 | 875,900 |
| 2/24/2026 | $4784.00 | $4784.00 | $4612.00 | $4713.00 | 829,300 |
| 2/20/2026 | $4753.00 | $4783.00 | $4683.00 | $4735.00 | 588,000 |
| 2/19/2026 | $4715.00 | $4842.00 | $4700.00 | $4823.00 | 1.03M |
| 2/18/2026 | $4596.00 | $4740.00 | $4588.00 | $4689.00 | 974,900 |
| 2/17/2026 | $4478.00 | $4587.00 | $4436.00 | $4553.00 | 835,000 |
| 2/16/2026 | $4558.00 | $4612.00 | $4427.00 | $4469.00 | 1.55M |
| 2/13/2026 | $4601.00 | $4677.00 | $4161.00 | $4418.00 | 4.81M |
| 2/12/2026 | $4635.00 | $4696.00 | $4617.00 | $4647.00 | 864,800 |
| 2/10/2026 | $4594.00 | $4676.00 | $4568.00 | $4655.00 | 605,600 |
| 2/9/2026 | $4616.00 | $4619.00 | $4519.00 | $4541.00 | 666,100 |
| 2/6/2026 | $4366.00 | $4495.00 | $4314.00 | $4492.00 | 604,800 |
| 2/5/2026 | $4386.00 | $4465.00 | $4362.00 | $4400.00 | 697,500 |
| 2/4/2026 | $4271.00 | $4368.00 | $4257.00 | $4316.00 | 517,800 |
| 2/3/2026 | $4223.00 | $4270.00 | $4194.00 | $4261.00 | 685,700 |
| 2/2/2026 | $4268.00 | $4269.00 | $4145.00 | $4153.00 | 652,700 |
| 1/30/2026 | $4187.00 | $4190.00 | $4120.00 | $4157.00 | 1.32M |
| 1/29/2026 | $4160.00 | $4199.00 | $4077.00 | $4132.00 | 871,300 |
| 1/28/2026 | $4176.00 | $4215.00 | $4162.00 | $4182.00 | 851,900 |
| 1/27/2026 | $4193.00 | $4233.00 | $4141.00 | $4233.00 | 621,900 |
| 1/26/2026 | $4306.00 | $4331.00 | $4208.00 | $4215.00 | 977,300 |
| 1/23/2026 | $4440.00 | $4472.00 | $4414.00 | $4446.00 | 551,500 |
| 1/22/2026 | $4420.00 | $4442.00 | $4391.00 | $4425.00 | 508,100 |
| 1/21/2026 | $4287.00 | $4366.00 | $4281.00 | $4359.00 | 735,200 |
| 1/20/2026 | $4405.00 | $4450.00 | $4375.00 | $4375.00 | 658,000 |
| 1/19/2026 | $4440.00 | $4485.00 | $4381.00 | $4445.00 | 609,500 |
| 1/16/2026 | $4495.00 | $4572.00 | $4479.00 | $4535.00 | 740,100 |
| 1/15/2026 | $4482.00 | $4542.00 | $4472.00 | $4495.00 | 548,000 |
| 1/14/2026 | $4483.00 | $4540.00 | $4464.00 | $4517.00 | 830,000 |
| 1/13/2026 | $4463.00 | $4466.00 | $4400.00 | $4419.00 | 741,100 |
| 1/9/2026 | $4364.00 | $4441.00 | $4328.00 | $4418.00 | 766,400 |
| 1/8/2026 | $4387.00 | $4399.00 | $4294.00 | $4294.00 | 856,200 |
| 1/7/2026 | $4241.00 | $4335.00 | $4235.00 | $4324.00 | 730,100 |
| 1/6/2026 | $4310.00 | $4351.00 | $4238.00 | $4270.00 | 868,700 |
| 1/5/2026 | $4356.00 | $4368.00 | $4295.00 | $4310.00 | 559,100 |
| 12/30/2025 | $4332.00 | $4346.00 | $4296.00 | $4335.00 | 455,900 |
| 12/29/2025 | $4353.00 | $4390.00 | $4325.00 | $4332.00 | 442,500 |
| 12/26/2025 | $4495.00 | $4495.00 | $4425.00 | $4425.00 | 429,400 |
| 12/25/2025 | $4403.00 | $4433.00 | $4392.00 | $4433.00 | 183,100 |
| 12/24/2025 | $4425.00 | $4449.00 | $4405.00 | $4415.00 | 297,100 |
| 12/23/2025 | $4421.00 | $4462.00 | $4415.00 | $4430.00 | 356,800 |
| 12/22/2025 | $4500.00 | $4510.00 | $4460.00 | $4472.00 | 510,400 |
| 12/19/2025 | $4380.00 | $4481.00 | $4373.00 | $4459.00 | 740,800 |
| 12/18/2025 | $4401.00 | $4414.00 | $4341.00 | $4363.00 | 703,400 |
| 12/17/2025 | $4453.00 | $4455.00 | $4384.00 | $4420.00 | 610,100 |
| 12/16/2025 | $4460.00 | $4482.00 | $4369.00 | $4401.00 | 730,200 |
| 12/15/2025 | $4383.00 | $4483.00 | $4365.00 | $4459.00 | 941,000 |
| 12/12/2025 | $4324.00 | $4366.00 | $4304.00 | $4335.00 | 686,800 |
| 12/11/2025 | $4423.00 | $4429.00 | $4295.00 | $4295.00 | 571,700 |
| 12/10/2025 | $4365.00 | $4448.00 | $4350.00 | $4401.00 | 942,400 |
| 12/9/2025 | $4236.00 | $4346.00 | $4227.00 | $4343.00 | 776,600 |
| 12/8/2025 | $4242.00 | $4248.00 | $4187.00 | $4206.00 | 789,600 |
| 12/5/2025 | $4121.00 | $4233.00 | $4070.00 | $4127.00 | 1.27M |
| 12/4/2025 | $4290.00 | $4290.00 | $4207.00 | $4261.00 | 578,000 |
| 12/3/2025 | $4274.00 | $4286.00 | $4246.00 | $4246.00 | 671,100 |