5214.T5214.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7000.00 | $7185.00 | $6808.00 | $6847.00 | 831,200 |
| 3/2/2026 | $6822.00 | $7065.00 | $6651.00 | $7065.00 | 1.08M |
| 2/27/2026 | $6790.00 | $6925.00 | $6758.00 | $6879.00 | 919,400 |
| 2/26/2026 | $6794.00 | $6848.00 | $6682.00 | $6804.00 | 1.07M |
| 2/25/2026 | $6493.00 | $6717.00 | $6422.00 | $6694.00 | 1.48M |
| 2/24/2026 | $6279.00 | $6448.00 | $6212.00 | $6429.00 | 1.25M |
| 2/20/2026 | $6056.00 | $6202.00 | $6020.00 | $6180.00 | 968,300 |
| 2/19/2026 | $6020.00 | $6089.00 | $5925.00 | $6056.00 | 1.16M |
| 2/18/2026 | $5800.00 | $6002.00 | $5760.00 | $5989.00 | 982,500 |
| 2/17/2026 | $5818.00 | $5858.00 | $5675.00 | $5738.00 | 874,300 |
| 2/16/2026 | $5733.00 | $5818.00 | $5713.00 | $5748.00 | 937,000 |
| 2/13/2026 | $5935.00 | $5949.00 | $5660.00 | $5700.00 | 1.88M |
| 2/12/2026 | $6143.00 | $6143.00 | $5980.00 | $6005.00 | 1.45M |
| 2/10/2026 | $6240.00 | $6292.00 | $5931.00 | $6023.00 | 2.62M |
| 2/9/2026 | $6758.00 | $6905.00 | $6228.00 | $6228.00 | 2.95M |
| 2/6/2026 | $6844.00 | $7099.00 | $6843.00 | $7008.00 | 668,100 |
| 2/5/2026 | $7071.00 | $7077.00 | $6885.00 | $6964.00 | 508,600 |
| 2/4/2026 | $6970.00 | $7063.00 | $6905.00 | $6976.00 | 516,600 |
| 2/3/2026 | $6749.00 | $6927.00 | $6704.00 | $6927.00 | 578,000 |
| 2/2/2026 | $6809.00 | $6860.00 | $6578.00 | $6603.00 | 522,300 |
| 1/30/2026 | $6739.00 | $6791.00 | $6588.00 | $6709.00 | 455,400 |
| 1/29/2026 | $6769.00 | $6819.00 | $6697.00 | $6739.00 | 463,000 |
| 1/28/2026 | $6676.00 | $6786.00 | $6650.00 | $6719.00 | 525,400 |
| 1/27/2026 | $6534.00 | $6700.00 | $6521.00 | $6700.00 | 394,700 |
| 1/26/2026 | $6642.00 | $6671.00 | $6534.00 | $6534.00 | 555,800 |
| 1/23/2026 | $6667.00 | $6731.00 | $6593.00 | $6702.00 | 687,700 |
| 1/22/2026 | $6631.00 | $6776.00 | $6615.00 | $6757.00 | 528,800 |
| 1/21/2026 | $6450.00 | $6649.00 | $6450.00 | $6630.00 | 412,000 |
| 1/20/2026 | $6666.00 | $6710.00 | $6570.00 | $6602.00 | 356,700 |
| 1/19/2026 | $6625.00 | $6725.00 | $6531.00 | $6703.00 | 367,600 |
| 1/16/2026 | $6548.00 | $6809.00 | $6530.00 | $6749.00 | 643,600 |
| 1/15/2026 | $6453.00 | $6613.00 | $6396.00 | $6551.00 | 504,000 |
| 1/14/2026 | $6302.00 | $6650.00 | $6291.00 | $6548.00 | 846,800 |
| 1/13/2026 | $6249.00 | $6325.00 | $6199.00 | $6250.00 | 595,600 |
| 1/9/2026 | $6140.00 | $6165.00 | $5945.00 | $6105.00 | 803,000 |
| 1/8/2026 | $6213.00 | $6277.00 | $6142.00 | $6164.00 | 453,400 |
| 1/7/2026 | $6177.00 | $6305.00 | $6133.00 | $6212.00 | 482,900 |
| 1/6/2026 | $6220.00 | $6246.00 | $6147.00 | $6212.00 | 411,000 |
| 1/5/2026 | $6324.00 | $6327.00 | $6203.00 | $6220.00 | 480,600 |
| 12/30/2025 | $6136.00 | $6193.00 | $6111.00 | $6155.00 | 308,300 |
| 12/29/2025 | $6164.00 | $6213.00 | $6119.00 | $6171.00 | 385,500 |
| 12/26/2025 | $6181.00 | $6190.00 | $6136.00 | $6140.00 | 247,600 |
| 12/25/2025 | $6212.00 | $6224.00 | $6144.00 | $6183.00 | 147,300 |
| 12/24/2025 | $6246.00 | $6259.00 | $6178.00 | $6178.00 | 306,000 |
| 12/23/2025 | $6145.00 | $6240.00 | $6120.00 | $6240.00 | 244,600 |
| 12/22/2025 | $6208.00 | $6232.00 | $6140.00 | $6165.00 | 376,300 |
| 12/19/2025 | $6148.00 | $6188.00 | $6074.00 | $6144.00 | 519,900 |
| 12/18/2025 | $6048.00 | $6089.00 | $6005.00 | $6048.00 | 414,900 |
| 12/17/2025 | $6064.00 | $6093.00 | $5956.00 | $6074.00 | 345,900 |
| 12/16/2025 | $6050.00 | $6148.00 | $5976.00 | $6020.00 | 660,400 |
| 12/15/2025 | $6103.00 | $6142.00 | $6027.00 | $6059.00 | 631,600 |
| 12/12/2025 | $6297.00 | $6300.00 | $6093.00 | $6196.00 | 602,000 |
| 12/11/2025 | $6346.00 | $6346.00 | $6206.00 | $6217.00 | 528,700 |
| 12/10/2025 | $6478.00 | $6479.00 | $6277.00 | $6293.00 | 463,000 |
| 12/9/2025 | $6400.00 | $6489.00 | $6370.00 | $6434.00 | 638,500 |
| 12/8/2025 | $6315.00 | $6484.00 | $6282.00 | $6398.00 | 575,400 |
| 12/5/2025 | $6285.00 | $6440.00 | $6216.00 | $6315.00 | 1.02M |
| 12/4/2025 | $6385.00 | $6469.00 | $6263.00 | $6316.00 | 1.90M |
| 12/3/2025 | $6635.00 | $7068.00 | $6390.00 | $6443.00 | 4.67M |