5301.T5301.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1090.00 | $1096.00 | $1040.50 | $1048.50 | 1.53M |
| 3/2/2026 | $1085.50 | $1098.00 | $1061.00 | $1094.50 | 1.33M |
| 2/27/2026 | $1078.00 | $1115.00 | $1074.50 | $1113.50 | 1.34M |
| 2/26/2026 | $1070.00 | $1083.50 | $1061.50 | $1077.50 | 1.21M |
| 2/25/2026 | $1090.00 | $1090.00 | $1050.00 | $1051.00 | 1.13M |
| 2/24/2026 | $1044.00 | $1082.00 | $1039.50 | $1082.00 | 1.85M |
| 2/20/2026 | $1056.00 | $1060.00 | $1030.50 | $1042.00 | 895,200 |
| 2/19/2026 | $1055.00 | $1070.50 | $1043.50 | $1064.00 | 1.45M |
| 2/18/2026 | $1037.00 | $1056.50 | $1035.50 | $1048.00 | 1.66M |
| 2/17/2026 | $1031.50 | $1052.00 | $1028.50 | $1029.00 | 1.51M |
| 2/16/2026 | $1024.00 | $1044.00 | $1006.50 | $1027.00 | 2.24M |
| 2/13/2026 | $1030.50 | $1048.00 | $1017.50 | $1023.50 | 4.82M |
| 2/12/2026 | $1132.00 | $1143.00 | $1122.00 | $1140.00 | 2.19M |
| 2/10/2026 | $1112.50 | $1135.50 | $1112.50 | $1119.00 | 2.01M |
| 2/9/2026 | $1132.00 | $1133.00 | $1106.50 | $1107.00 | 2.30M |
| 2/6/2026 | $1080.00 | $1110.00 | $1075.50 | $1106.50 | 1.08M |
| 2/5/2026 | $1119.00 | $1131.00 | $1095.00 | $1095.00 | 1.98M |
| 2/4/2026 | $1090.50 | $1111.50 | $1084.50 | $1111.50 | 1.71M |
| 2/3/2026 | $1068.50 | $1080.50 | $1055.50 | $1080.50 | 1.47M |
| 2/2/2026 | $1067.00 | $1078.00 | $1045.50 | $1050.00 | 1.30M |
| 1/30/2026 | $1053.50 | $1067.50 | $1049.50 | $1067.00 | 1.54M |
| 1/29/2026 | $1037.00 | $1057.00 | $1036.00 | $1056.50 | 894,700 |
| 1/28/2026 | $1042.00 | $1069.00 | $1041.00 | $1048.50 | 1.44M |
| 1/27/2026 | $1035.50 | $1054.50 | $1035.00 | $1053.00 | 1.10M |
| 1/26/2026 | $1038.50 | $1058.00 | $1033.00 | $1047.00 | 1.30M |
| 1/23/2026 | $1074.00 | $1075.50 | $1051.50 | $1053.50 | 1.13M |
| 1/22/2026 | $1054.00 | $1077.50 | $1050.50 | $1074.00 | 1.72M |
| 1/21/2026 | $1042.50 | $1048.00 | $1035.00 | $1046.50 | 1.29M |
| 1/20/2026 | $1065.00 | $1065.50 | $1040.50 | $1046.00 | 1.28M |
| 1/19/2026 | $1057.00 | $1063.50 | $1038.50 | $1049.50 | 1.54M |
| 1/16/2026 | $1060.00 | $1074.00 | $1054.50 | $1069.50 | 1.35M |
| 1/15/2026 | $1040.00 | $1068.00 | $1037.50 | $1056.00 | 1.69M |
| 1/14/2026 | $1019.00 | $1041.50 | $1016.00 | $1041.50 | 1.75M |
| 1/13/2026 | $1025.00 | $1028.00 | $1009.50 | $1009.50 | 1.49M |
| 1/9/2026 | $1000.00 | $1012.00 | $998.90 | $1008.00 | 2.11M |
| 1/8/2026 | $978.00 | $998.50 | $977.00 | $994.50 | 1.77M |
| 1/7/2026 | $976.00 | $990.40 | $971.70 | $990.40 | 1.94M |
| 1/6/2026 | $979.00 | $981.80 | $973.50 | $977.90 | 2.11M |
| 1/5/2026 | $978.00 | $980.00 | $970.50 | $972.00 | 1.49M |
| 12/30/2025 | $975.00 | $976.90 | $966.70 | $969.20 | 1.23M |
| 12/29/2025 | $981.60 | $981.90 | $974.40 | $980.10 | 1.96M |
| 12/26/2025 | $998.30 | $1002.00 | $987.00 | $988.00 | 3.33M |
| 12/25/2025 | $990.00 | $997.70 | $986.70 | $995.00 | 1.96M |
| 12/24/2025 | $984.30 | $990.00 | $978.40 | $984.70 | 1.67M |
| 12/23/2025 | $976.00 | $980.90 | $974.50 | $980.30 | 1.27M |
| 12/22/2025 | $963.00 | $976.40 | $963.00 | $976.00 | 1.61M |
| 12/19/2025 | $955.00 | $967.00 | $953.60 | $962.30 | 1.78M |
| 12/18/2025 | $950.00 | $956.20 | $947.70 | $956.20 | 1.73M |
| 12/17/2025 | $956.70 | $962.20 | $949.00 | $955.90 | 1.77M |
| 12/16/2025 | $959.90 | $968.60 | $954.10 | $956.70 | 2.92M |
| 12/15/2025 | $980.00 | $981.90 | $970.30 | $971.00 | 2.63M |
| 12/12/2025 | $982.30 | $989.20 | $979.20 | $984.30 | 2.02M |
| 12/11/2025 | $1002.00 | $1002.50 | $978.90 | $979.60 | 1.97M |
| 12/10/2025 | $996.80 | $1004.00 | $991.60 | $993.70 | 1.15M |
| 12/9/2025 | $998.00 | $1002.00 | $988.80 | $990.70 | 1.18M |
| 12/8/2025 | $1005.00 | $1005.50 | $994.20 | $998.50 | 848,500 |
| 12/5/2025 | $1000.00 | $1005.50 | $996.20 | $999.30 | 750,500 |
| 12/4/2025 | $995.00 | $1006.00 | $992.80 | $1002.00 | 867,600 |
| 12/3/2025 | $1012.00 | $1017.50 | $997.40 | $997.40 | 768,300 |