5185.T5185.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1983.00 | $1988.00 | $1937.00 | $1937.00 | 100,100 |
| 3/2/2026 | $1988.00 | $1999.00 | $1960.00 | $1986.00 | 67,000 |
| 2/27/2026 | $1995.00 | $2015.00 | $1989.00 | $2015.00 | 72,600 |
| 2/26/2026 | $2018.00 | $2028.00 | $1991.00 | $1992.00 | 69,200 |
| 2/25/2026 | $2040.00 | $2040.00 | $2017.00 | $2018.00 | 28,400 |
| 2/24/2026 | $2007.00 | $2035.00 | $1988.00 | $2025.00 | 57,600 |
| 2/20/2026 | $2019.00 | $2029.00 | $2000.00 | $2005.00 | 49,000 |
| 2/19/2026 | $1999.00 | $2043.00 | $1995.00 | $2036.00 | 65,700 |
| 2/18/2026 | $1980.00 | $2011.00 | $1980.00 | $2008.00 | 52,600 |
| 2/17/2026 | $1960.00 | $1995.00 | $1956.00 | $1985.00 | 88,600 |
| 2/16/2026 | $1967.00 | $1995.00 | $1945.00 | $1970.00 | 166,700 |
| 2/13/2026 | $2116.00 | $2116.00 | $2058.00 | $2067.00 | 49,400 |
| 2/12/2026 | $2099.00 | $2118.00 | $2098.00 | $2116.00 | 50,700 |
| 2/10/2026 | $2076.00 | $2101.00 | $2076.00 | $2094.00 | 45,400 |
| 2/9/2026 | $2093.00 | $2094.00 | $2061.00 | $2072.00 | 61,400 |
| 2/6/2026 | $2058.00 | $2069.00 | $2048.00 | $2069.00 | 37,300 |
| 2/5/2026 | $2060.00 | $2077.00 | $2054.00 | $2058.00 | 53,200 |
| 2/4/2026 | $2021.00 | $2043.00 | $2002.00 | $2043.00 | 72,900 |
| 2/3/2026 | $2007.00 | $2018.00 | $1990.00 | $2010.00 | 52,500 |
| 2/2/2026 | $2015.00 | $2037.00 | $1990.00 | $1990.00 | 47,900 |
| 1/30/2026 | $2000.00 | $2011.00 | $1982.00 | $2008.00 | 41,700 |
| 1/29/2026 | $1994.00 | $1994.00 | $1972.00 | $1986.00 | 47,400 |
| 1/28/2026 | $2016.00 | $2016.00 | $1990.00 | $1994.00 | 36,800 |
| 1/27/2026 | $1999.00 | $2019.00 | $1980.00 | $2016.00 | 34,100 |
| 1/26/2026 | $2018.00 | $2018.00 | $1999.00 | $1999.00 | 67,600 |
| 1/23/2026 | $2060.00 | $2064.00 | $2040.00 | $2047.00 | 27,700 |
| 1/22/2026 | $2033.00 | $2061.00 | $2028.00 | $2054.00 | 30,200 |
| 1/21/2026 | $2000.00 | $2017.00 | $1986.00 | $2016.00 | 44,800 |
| 1/20/2026 | $2053.00 | $2053.00 | $2019.00 | $2019.00 | 41,900 |
| 1/19/2026 | $2052.00 | $2052.00 | $2019.00 | $2049.00 | 45,700 |
| 1/16/2026 | $2024.00 | $2050.00 | $2014.00 | $2050.00 | 34,000 |
| 1/15/2026 | $2006.00 | $2025.00 | $2006.00 | $2025.00 | 30,900 |
| 1/14/2026 | $1987.00 | $2007.00 | $1982.00 | $2006.00 | 31,000 |
| 1/13/2026 | $2012.00 | $2012.00 | $1982.00 | $1987.00 | 49,200 |
| 1/9/2026 | $1974.00 | $1994.00 | $1974.00 | $1988.00 | 27,200 |
| 1/8/2026 | $2009.00 | $2009.00 | $1974.00 | $1974.00 | 33,200 |
| 1/7/2026 | $1984.00 | $2004.00 | $1974.00 | $1993.00 | 38,900 |
| 1/6/2026 | $1950.00 | $1982.00 | $1950.00 | $1982.00 | 41,700 |
| 1/5/2026 | $1942.00 | $1956.00 | $1936.00 | $1945.00 | 39,200 |
| 12/30/2025 | $1970.00 | $1970.00 | $1939.00 | $1942.00 | 26,100 |
| 12/29/2025 | $1969.00 | $1972.00 | $1941.00 | $1957.00 | 49,100 |
| 12/26/2025 | $1944.00 | $1944.00 | $1921.00 | $1938.00 | 35,500 |
| 12/25/2025 | $1926.00 | $1931.00 | $1917.00 | $1931.00 | 34,600 |
| 12/24/2025 | $1918.00 | $1925.00 | $1897.00 | $1905.00 | 26,300 |
| 12/23/2025 | $1895.00 | $1917.00 | $1893.00 | $1903.00 | 27,500 |
| 12/22/2025 | $1880.00 | $1903.00 | $1876.00 | $1895.00 | 38,800 |
| 12/19/2025 | $1860.00 | $1877.00 | $1860.00 | $1868.00 | 30,300 |
| 12/18/2025 | $1837.00 | $1859.00 | $1831.00 | $1859.00 | 19,300 |
| 12/17/2025 | $1843.00 | $1846.00 | $1831.00 | $1837.00 | 26,000 |
| 12/16/2025 | $1857.00 | $1857.00 | $1843.00 | $1847.00 | 24,800 |
| 12/15/2025 | $1844.00 | $1863.00 | $1844.00 | $1863.00 | 37,600 |
| 12/12/2025 | $1832.00 | $1849.00 | $1832.00 | $1845.00 | 30,200 |
| 12/11/2025 | $1856.00 | $1857.00 | $1816.00 | $1818.00 | 30,900 |
| 12/10/2025 | $1826.00 | $1855.00 | $1822.00 | $1844.00 | 48,600 |
| 12/9/2025 | $1816.00 | $1830.00 | $1791.00 | $1806.00 | 69,000 |
| 12/8/2025 | $1835.00 | $1845.00 | $1826.00 | $1834.00 | 16,600 |
| 12/5/2025 | $1856.00 | $1856.00 | $1828.00 | $1830.00 | 21,300 |
| 12/4/2025 | $1850.00 | $1859.00 | $1842.00 | $1855.00 | 21,700 |
| 12/3/2025 | $1849.00 | $1860.00 | $1844.00 | $1846.00 | 26,400 |