5331.T5331.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $6570.00 | $6650.00 | $6490.00 | $6520.00 | 44,200 |
| 3/4/2026 | $6410.00 | $6550.00 | $6180.00 | $6330.00 | 292,300 |
| 3/3/2026 | $6990.00 | $7050.00 | $6760.00 | $6810.00 | 148,500 |
| 3/2/2026 | $6800.00 | $7060.00 | $6780.00 | $7050.00 | 153,000 |
| 2/27/2026 | $6880.00 | $7010.00 | $6850.00 | $7000.00 | 89,700 |
| 2/26/2026 | $6830.00 | $6930.00 | $6800.00 | $6870.00 | 109,200 |
| 2/25/2026 | $7090.00 | $7090.00 | $6790.00 | $6930.00 | 246,400 |
| 2/24/2026 | $7180.00 | $7270.00 | $7040.00 | $7090.00 | 387,200 |
| 2/20/2026 | $6650.00 | $6950.00 | $6650.00 | $6920.00 | 284,900 |
| 2/19/2026 | $7190.00 | $7190.00 | $6610.00 | $6690.00 | 456,300 |
| 2/18/2026 | $6450.00 | $7450.00 | $6450.00 | $6840.00 | 843,700 |
| 2/17/2026 | $6420.00 | $6500.00 | $6390.00 | $6450.00 | 46,100 |
| 2/16/2026 | $6510.00 | $6510.00 | $6380.00 | $6440.00 | 50,400 |
| 2/13/2026 | $6720.00 | $6720.00 | $6490.00 | $6500.00 | 54,000 |
| 2/12/2026 | $6460.00 | $6740.00 | $6440.00 | $6710.00 | 106,900 |
| 2/10/2026 | $6610.00 | $6690.00 | $6240.00 | $6480.00 | 121,100 |
| 2/9/2026 | $6600.00 | $6650.00 | $6520.00 | $6640.00 | 56,800 |
| 2/6/2026 | $6520.00 | $6570.00 | $6470.00 | $6520.00 | 41,400 |
| 2/5/2026 | $6560.00 | $6580.00 | $6480.00 | $6540.00 | 59,000 |
| 2/4/2026 | $6350.00 | $6540.00 | $6350.00 | $6500.00 | 92,800 |
| 2/3/2026 | $6190.00 | $6330.00 | $6180.00 | $6320.00 | 45,600 |
| 2/2/2026 | $6150.00 | $6200.00 | $6140.00 | $6140.00 | 48,200 |
| 1/30/2026 | $6180.00 | $6200.00 | $6110.00 | $6140.00 | 45,300 |
| 1/29/2026 | $6190.00 | $6200.00 | $6100.00 | $6160.00 | 46,400 |
| 1/28/2026 | $6220.00 | $6240.00 | $6160.00 | $6190.00 | 42,100 |
| 1/27/2026 | $6200.00 | $6280.00 | $6140.00 | $6270.00 | 63,000 |
| 1/26/2026 | $6240.00 | $6260.00 | $6130.00 | $6180.00 | 51,700 |
| 1/23/2026 | $6370.00 | $6400.00 | $6300.00 | $6340.00 | 38,100 |
| 1/22/2026 | $6250.00 | $6410.00 | $6240.00 | $6350.00 | 47,400 |
| 1/21/2026 | $6180.00 | $6270.00 | $6170.00 | $6250.00 | 39,400 |
| 1/20/2026 | $6290.00 | $6300.00 | $6180.00 | $6230.00 | 40,300 |
| 1/19/2026 | $6320.00 | $6380.00 | $6250.00 | $6290.00 | 39,700 |
| 1/16/2026 | $6200.00 | $6330.00 | $6180.00 | $6320.00 | 47,600 |
| 1/15/2026 | $6110.00 | $6190.00 | $6110.00 | $6180.00 | 47,300 |
| 1/14/2026 | $6070.00 | $6140.00 | $6060.00 | $6090.00 | 45,000 |
| 1/13/2026 | $6150.00 | $6150.00 | $6020.00 | $6080.00 | 69,300 |
| 1/9/2026 | $5940.00 | $5980.00 | $5860.00 | $5980.00 | 70,000 |
| 1/8/2026 | $5860.00 | $5960.00 | $5840.00 | $5840.00 | 74,600 |
| 1/7/2026 | $5740.00 | $5980.00 | $5710.00 | $5940.00 | 108,800 |
| 1/6/2026 | $5760.00 | $5800.00 | $5710.00 | $5770.00 | 83,600 |
| 1/5/2026 | $5730.00 | $5800.00 | $5730.00 | $5760.00 | 51,300 |
| 12/30/2025 | $5730.00 | $5790.00 | $5690.00 | $5710.00 | 41,100 |
| 12/29/2025 | $5570.00 | $5740.00 | $5570.00 | $5740.00 | 70,600 |
| 12/26/2025 | $5570.00 | $5570.00 | $5500.00 | $5530.00 | 41,200 |
| 12/25/2025 | $5540.00 | $5570.00 | $5500.00 | $5540.00 | 22,400 |
| 12/24/2025 | $5590.00 | $5590.00 | $5530.00 | $5540.00 | 25,800 |
| 12/23/2025 | $5550.00 | $5590.00 | $5520.00 | $5590.00 | 35,100 |
| 12/22/2025 | $5610.00 | $5630.00 | $5550.00 | $5550.00 | 45,300 |
| 12/19/2025 | $5570.00 | $5650.00 | $5520.00 | $5600.00 | 95,800 |
| 12/18/2025 | $5550.00 | $5560.00 | $5510.00 | $5550.00 | 26,300 |
| 12/17/2025 | $5590.00 | $5590.00 | $5520.00 | $5530.00 | 26,300 |
| 12/16/2025 | $5680.00 | $5680.00 | $5560.00 | $5590.00 | 53,600 |
| 12/15/2025 | $5670.00 | $5700.00 | $5640.00 | $5700.00 | 30,100 |
| 12/12/2025 | $5610.00 | $5680.00 | $5600.00 | $5670.00 | 53,200 |
| 12/11/2025 | $5590.00 | $5650.00 | $5530.00 | $5530.00 | 53,000 |
| 12/10/2025 | $5520.00 | $5540.00 | $5470.00 | $5490.00 | 31,700 |
| 12/9/2025 | $5520.00 | $5550.00 | $5460.00 | $5520.00 | 39,300 |
| 12/8/2025 | $5420.00 | $5520.00 | $5420.00 | $5520.00 | 47,800 |
| 12/5/2025 | $5420.00 | $5440.00 | $5380.00 | $5410.00 | 40,500 |