5110.T5110.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2537.00 | $2546.00 | $2383.00 | $2388.50 | 3.00M |
| 3/2/2026 | $2631.50 | $2642.50 | $2533.00 | $2574.00 | 4.34M |
| 2/27/2026 | $2759.00 | $2781.50 | $2717.00 | $2781.50 | 1.28M |
| 2/26/2026 | $2785.00 | $2793.00 | $2727.50 | $2743.00 | 1.32M |
| 2/25/2026 | $2730.00 | $2798.50 | $2719.50 | $2778.50 | 1.43M |
| 2/24/2026 | $2727.00 | $2771.50 | $2688.50 | $2750.00 | 1.56M |
| 2/20/2026 | $2774.00 | $2791.00 | $2701.50 | $2715.00 | 3.34M |
| 2/19/2026 | $2686.00 | $2797.50 | $2683.50 | $2792.50 | 3.36M |
| 2/18/2026 | $2655.00 | $2698.00 | $2655.00 | $2681.00 | 1.70M |
| 2/17/2026 | $2654.00 | $2691.50 | $2641.00 | $2667.50 | 1.90M |
| 2/16/2026 | $2658.00 | $2682.00 | $2631.50 | $2642.50 | 2.50M |
| 2/13/2026 | $2653.00 | $2699.00 | $2621.00 | $2659.00 | 3.40M |
| 2/12/2026 | $2742.50 | $2780.00 | $2519.00 | $2615.00 | 9.54M |
| 2/10/2026 | $2699.50 | $2763.00 | $2693.00 | $2762.00 | 1.29M |
| 2/9/2026 | $2725.00 | $2740.00 | $2680.50 | $2707.50 | 1.34M |
| 2/6/2026 | $2599.50 | $2677.00 | $2589.00 | $2662.00 | 1.18M |
| 2/5/2026 | $2620.00 | $2655.00 | $2602.00 | $2631.50 | 986,600 |
| 2/4/2026 | $2560.00 | $2627.50 | $2551.00 | $2598.50 | 1.62M |
| 2/3/2026 | $2515.50 | $2545.00 | $2497.00 | $2531.50 | 1.47M |
| 2/2/2026 | $2540.00 | $2556.50 | $2471.00 | $2471.50 | 1.02M |
| 1/30/2026 | $2507.00 | $2507.00 | $2464.50 | $2490.00 | 1.31M |
| 1/29/2026 | $2483.50 | $2495.00 | $2435.00 | $2476.50 | 1.59M |
| 1/28/2026 | $2515.00 | $2525.00 | $2481.50 | $2487.50 | 1.63M |
| 1/27/2026 | $2530.50 | $2552.50 | $2502.50 | $2550.00 | 1.56M |
| 1/26/2026 | $2541.50 | $2577.50 | $2523.50 | $2550.50 | 1.95M |
| 1/23/2026 | $2595.00 | $2629.50 | $2593.00 | $2600.00 | 1.55M |
| 1/22/2026 | $2560.50 | $2587.50 | $2527.50 | $2578.50 | 1.79M |
| 1/21/2026 | $2500.00 | $2532.50 | $2474.00 | $2528.50 | 2.51M |
| 1/20/2026 | $2568.00 | $2616.50 | $2552.00 | $2561.50 | 1.61M |
| 1/19/2026 | $2520.00 | $2597.50 | $2517.50 | $2582.00 | 1.60M |
| 1/16/2026 | $2628.00 | $2662.00 | $2626.00 | $2651.50 | 785,200 |
| 1/15/2026 | $2602.00 | $2664.00 | $2602.00 | $2657.50 | 1.03M |
| 1/14/2026 | $2613.00 | $2633.00 | $2603.00 | $2627.50 | 1.01M |
| 1/13/2026 | $2626.00 | $2658.00 | $2595.00 | $2607.00 | 1.85M |
| 1/9/2026 | $2489.50 | $2584.00 | $2470.00 | $2574.50 | 2.84M |
| 1/8/2026 | $2450.00 | $2480.00 | $2423.50 | $2466.00 | 1.44M |
| 1/7/2026 | $2450.00 | $2452.00 | $2424.00 | $2446.00 | 1.41M |
| 1/6/2026 | $2440.00 | $2470.50 | $2419.00 | $2452.50 | 1.21M |
| 1/5/2026 | $2415.00 | $2445.50 | $2405.00 | $2431.00 | 1.45M |
| 12/30/2025 | $2415.00 | $2428.00 | $2403.00 | $2413.50 | 996,800 |
| 12/29/2025 | $2451.50 | $2461.50 | $2426.50 | $2431.50 | 1.31M |
| 12/26/2025 | $2491.00 | $2507.00 | $2475.50 | $2499.00 | 933,900 |
| 12/25/2025 | $2492.00 | $2493.50 | $2466.00 | $2489.00 | 487,600 |
| 12/24/2025 | $2466.00 | $2510.00 | $2458.00 | $2471.00 | 1.66M |
| 12/23/2025 | $2452.50 | $2478.50 | $2445.00 | $2468.50 | 1.55M |
| 12/22/2025 | $2485.00 | $2489.50 | $2443.00 | $2483.50 | 1.33M |
| 12/19/2025 | $2443.50 | $2473.00 | $2433.50 | $2468.00 | 1.47M |
| 12/18/2025 | $2416.50 | $2432.50 | $2401.00 | $2420.00 | 1.46M |
| 12/17/2025 | $2450.00 | $2451.50 | $2401.50 | $2401.50 | 1.92M |
| 12/16/2025 | $2513.50 | $2517.00 | $2449.00 | $2454.00 | 1.58M |
| 12/15/2025 | $2470.00 | $2513.00 | $2452.50 | $2497.50 | 1.86M |
| 12/12/2025 | $2418.50 | $2449.50 | $2403.50 | $2441.50 | 2.05M |
| 12/11/2025 | $2427.50 | $2429.00 | $2369.00 | $2369.00 | 1.75M |
| 12/10/2025 | $2392.00 | $2421.00 | $2382.00 | $2396.50 | 2.77M |
| 12/9/2025 | $2349.00 | $2375.00 | $2308.00 | $2342.00 | 2.51M |
| 12/8/2025 | $2265.50 | $2267.00 | $2228.50 | $2253.00 | 1.45M |
| 12/5/2025 | $2283.00 | $2294.00 | $2222.00 | $2222.00 | 1.85M |
| 12/4/2025 | $2240.00 | $2282.00 | $2231.00 | $2263.00 | 2.34M |
| 12/3/2025 | $2228.50 | $2284.50 | $2211.00 | $2261.50 | 2.40M |