5195.T5195.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2345.00 | $2347.00 | $2263.00 | $2266.00 | 59,300 |
| 3/2/2026 | $2350.00 | $2381.00 | $2319.00 | $2371.00 | 51,800 |
| 2/27/2026 | $2348.00 | $2388.00 | $2337.00 | $2388.00 | 67,000 |
| 2/26/2026 | $2382.00 | $2385.00 | $2354.00 | $2360.00 | 45,600 |
| 2/25/2026 | $2375.00 | $2391.00 | $2365.00 | $2382.00 | 86,300 |
| 2/24/2026 | $2342.00 | $2375.00 | $2340.00 | $2365.00 | 68,400 |
| 2/20/2026 | $2320.00 | $2340.00 | $2313.00 | $2328.00 | 49,800 |
| 2/19/2026 | $2315.00 | $2335.00 | $2308.00 | $2333.00 | 51,300 |
| 2/18/2026 | $2315.00 | $2326.00 | $2312.00 | $2320.00 | 45,000 |
| 2/17/2026 | $2292.00 | $2320.00 | $2276.00 | $2310.00 | 52,700 |
| 2/16/2026 | $2319.00 | $2320.00 | $2289.00 | $2293.00 | 77,600 |
| 2/13/2026 | $2326.00 | $2350.00 | $2292.00 | $2318.00 | 91,700 |
| 2/12/2026 | $2320.00 | $2364.00 | $2302.00 | $2342.00 | 109,900 |
| 2/10/2026 | $2244.00 | $2314.00 | $2215.00 | $2305.00 | 163,500 |
| 2/9/2026 | $2145.00 | $2276.00 | $2075.00 | $2240.00 | 223,400 |
| 2/6/2026 | $2070.00 | $2090.00 | $2054.00 | $2077.00 | 61,800 |
| 2/5/2026 | $2099.00 | $2099.00 | $2077.00 | $2077.00 | 48,000 |
| 2/4/2026 | $2050.00 | $2083.00 | $2039.00 | $2078.00 | 48,300 |
| 2/3/2026 | $2035.00 | $2052.00 | $2016.00 | $2050.00 | 46,000 |
| 2/2/2026 | $2027.00 | $2045.00 | $2004.00 | $2004.00 | 35,400 |
| 1/30/2026 | $2024.00 | $2040.00 | $2010.00 | $2024.00 | 48,300 |
| 1/29/2026 | $2012.00 | $2021.00 | $1990.00 | $2012.00 | 49,900 |
| 1/28/2026 | $2048.00 | $2052.00 | $2020.00 | $2020.00 | 46,100 |
| 1/27/2026 | $2060.00 | $2075.00 | $2045.00 | $2065.00 | 47,400 |
| 1/26/2026 | $2082.00 | $2092.00 | $2072.00 | $2076.00 | 45,300 |
| 1/23/2026 | $2110.00 | $2122.00 | $2097.00 | $2118.00 | 32,800 |
| 1/22/2026 | $2082.00 | $2122.00 | $2082.00 | $2113.00 | 38,500 |
| 1/21/2026 | $2056.00 | $2078.00 | $2050.00 | $2076.00 | 34,800 |
| 1/20/2026 | $2108.00 | $2111.00 | $2078.00 | $2078.00 | 37,600 |
| 1/19/2026 | $2145.00 | $2145.00 | $2106.00 | $2121.00 | 40,700 |
| 1/16/2026 | $2108.00 | $2142.00 | $2108.00 | $2142.00 | 42,000 |
| 1/15/2026 | $2102.00 | $2120.00 | $2091.00 | $2120.00 | 47,800 |
| 1/14/2026 | $2101.00 | $2114.00 | $2096.00 | $2114.00 | 41,200 |
| 1/13/2026 | $2104.00 | $2110.00 | $2086.00 | $2097.00 | 62,900 |
| 1/9/2026 | $2086.00 | $2101.00 | $2075.00 | $2082.00 | 44,300 |
| 1/8/2026 | $2081.00 | $2095.00 | $2078.00 | $2083.00 | 42,000 |
| 1/7/2026 | $2064.00 | $2119.00 | $2060.00 | $2095.00 | 54,400 |
| 1/6/2026 | $2065.00 | $2091.00 | $2065.00 | $2083.00 | 59,600 |
| 1/5/2026 | $2050.00 | $2073.00 | $2050.00 | $2056.00 | 40,200 |
| 12/30/2025 | $2049.00 | $2068.00 | $2045.00 | $2048.00 | 36,300 |
| 12/29/2025 | $2032.00 | $2060.00 | $2032.00 | $2053.00 | 43,600 |
| 12/26/2025 | $2034.00 | $2047.00 | $2029.00 | $2038.00 | 31,300 |
| 12/25/2025 | $2032.00 | $2032.00 | $2019.00 | $2022.00 | 13,500 |
| 12/24/2025 | $2036.00 | $2042.00 | $2016.00 | $2018.00 | 29,500 |
| 12/23/2025 | $2035.00 | $2043.00 | $2021.00 | $2041.00 | 28,100 |
| 12/22/2025 | $2026.00 | $2034.00 | $2017.00 | $2026.00 | 61,900 |
| 12/19/2025 | $2010.00 | $2030.00 | $2002.00 | $2018.00 | 97,600 |
| 12/18/2025 | $2016.00 | $2023.00 | $2011.00 | $2016.00 | 38,000 |
| 12/17/2025 | $2016.00 | $2027.00 | $1991.00 | $2021.00 | 42,500 |
| 12/16/2025 | $2034.00 | $2040.00 | $2010.00 | $2012.00 | 57,500 |
| 12/15/2025 | $2006.00 | $2032.00 | $1998.00 | $2026.00 | 29,800 |
| 12/12/2025 | $2005.00 | $2020.00 | $1998.00 | $2002.00 | 45,500 |
| 12/11/2025 | $2036.00 | $2038.00 | $1981.00 | $1983.00 | 52,200 |
| 12/10/2025 | $1998.00 | $2032.00 | $1993.00 | $2032.00 | 83,400 |
| 12/9/2025 | $2009.00 | $2029.00 | $2000.00 | $2010.00 | 42,600 |
| 12/8/2025 | $2001.00 | $2029.00 | $1986.00 | $2029.00 | 126,600 |
| 12/5/2025 | $2034.00 | $2034.00 | $1984.00 | $1988.00 | 107,900 |
| 12/4/2025 | $2006.00 | $2040.00 | $2005.00 | $2039.00 | 105,800 |
| 12/3/2025 | $2024.00 | $2025.00 | $1969.00 | $1992.00 | 98,000 |