5333.T5333.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4500.00 | $4579.00 | $4381.00 | $4413.00 | 1.51M |
| 3/2/2026 | $4424.00 | $4552.00 | $4380.00 | $4549.00 | 1.30M |
| 2/27/2026 | $4440.00 | $4587.00 | $4434.00 | $4587.00 | 1.64M |
| 2/26/2026 | $4549.00 | $4562.00 | $4429.00 | $4448.00 | 1.12M |
| 2/25/2026 | $4485.00 | $4540.00 | $4417.00 | $4484.00 | 1.59M |
| 2/24/2026 | $4335.00 | $4491.00 | $4285.00 | $4471.00 | 1.73M |
| 2/20/2026 | $4320.00 | $4348.00 | $4287.00 | $4321.00 | 1.13M |
| 2/19/2026 | $4295.00 | $4407.00 | $4254.00 | $4388.00 | 1.20M |
| 2/18/2026 | $4196.00 | $4337.00 | $4188.00 | $4288.00 | 1.29M |
| 2/17/2026 | $4190.00 | $4228.00 | $4155.00 | $4198.00 | 1.17M |
| 2/16/2026 | $4166.00 | $4184.00 | $4120.00 | $4152.00 | 934,500 |
| 2/13/2026 | $4130.00 | $4158.00 | $4036.00 | $4131.00 | 1.81M |
| 2/12/2026 | $4140.00 | $4184.00 | $4122.00 | $4184.00 | 2.12M |
| 2/10/2026 | $4061.00 | $4150.00 | $4053.00 | $4132.00 | 2.69M |
| 2/9/2026 | $4186.00 | $4186.00 | $4087.00 | $4106.00 | 1.46M |
| 2/6/2026 | $3934.00 | $4001.00 | $3906.00 | $3987.00 | 1.03M |
| 2/5/2026 | $3999.00 | $4013.00 | $3918.00 | $3949.00 | 1.08M |
| 2/4/2026 | $3834.00 | $3971.00 | $3822.00 | $3940.00 | 1.81M |
| 2/3/2026 | $3760.00 | $3850.00 | $3734.00 | $3826.00 | 2.04M |
| 2/2/2026 | $3748.00 | $3816.00 | $3601.00 | $3620.00 | 1.45M |
| 1/30/2026 | $3658.00 | $3754.00 | $3625.00 | $3689.00 | 1.84M |
| 1/29/2026 | $3748.00 | $3785.00 | $3719.00 | $3750.00 | 1.40M |
| 1/28/2026 | $3729.00 | $3769.00 | $3714.00 | $3748.00 | 914,800 |
| 1/27/2026 | $3730.00 | $3786.00 | $3712.00 | $3786.00 | 1.02M |
| 1/26/2026 | $3730.00 | $3778.00 | $3686.00 | $3707.00 | 1.17M |
| 1/23/2026 | $3748.00 | $3833.00 | $3748.00 | $3824.00 | 993,200 |
| 1/22/2026 | $3715.00 | $3765.00 | $3692.00 | $3727.00 | 748,900 |
| 1/21/2026 | $3574.00 | $3676.00 | $3556.00 | $3672.00 | 800,200 |
| 1/20/2026 | $3744.00 | $3745.00 | $3670.00 | $3685.00 | 571,100 |
| 1/19/2026 | $3738.00 | $3789.00 | $3687.00 | $3776.00 | 789,200 |
| 1/16/2026 | $3720.00 | $3803.00 | $3702.00 | $3783.00 | 906,400 |
| 1/15/2026 | $3691.00 | $3749.00 | $3671.00 | $3742.00 | 1.08M |
| 1/14/2026 | $3693.00 | $3785.00 | $3669.00 | $3755.00 | 1.44M |
| 1/13/2026 | $3608.00 | $3675.00 | $3593.00 | $3641.00 | 1.39M |
| 1/9/2026 | $3511.00 | $3548.00 | $3447.00 | $3490.00 | 1.35M |
| 1/8/2026 | $3502.00 | $3564.00 | $3484.00 | $3535.00 | 1.40M |
| 1/7/2026 | $3403.00 | $3491.00 | $3400.00 | $3469.00 | 958,700 |
| 1/6/2026 | $3442.00 | $3455.00 | $3404.00 | $3410.00 | 1.04M |
| 1/5/2026 | $3399.00 | $3429.00 | $3387.00 | $3415.00 | 912,200 |
| 12/30/2025 | $3326.00 | $3370.00 | $3323.00 | $3351.00 | 536,900 |
| 12/29/2025 | $3380.00 | $3394.00 | $3354.00 | $3368.00 | 689,300 |
| 12/26/2025 | $3390.00 | $3394.00 | $3333.00 | $3344.00 | 470,100 |
| 12/25/2025 | $3396.00 | $3396.00 | $3350.00 | $3378.00 | 327,100 |
| 12/24/2025 | $3420.00 | $3423.00 | $3373.00 | $3379.00 | 587,900 |
| 12/23/2025 | $3364.00 | $3393.00 | $3348.00 | $3390.00 | 684,700 |
| 12/22/2025 | $3373.00 | $3394.00 | $3341.00 | $3367.00 | 997,300 |
| 12/19/2025 | $3307.00 | $3366.00 | $3285.00 | $3362.00 | 1.73M |
| 12/18/2025 | $3260.00 | $3294.00 | $3255.00 | $3272.00 | 850,300 |
| 12/17/2025 | $3318.00 | $3328.00 | $3267.00 | $3295.00 | 1.23M |
| 12/16/2025 | $3381.00 | $3396.00 | $3287.00 | $3322.00 | 1.24M |
| 12/15/2025 | $3395.00 | $3417.00 | $3368.00 | $3381.00 | 854,500 |
| 12/12/2025 | $3419.00 | $3433.00 | $3390.00 | $3433.00 | 1.24M |
| 12/11/2025 | $3479.00 | $3479.00 | $3379.00 | $3390.00 | 1.19M |
| 12/10/2025 | $3426.00 | $3462.00 | $3399.00 | $3451.00 | 1.22M |
| 12/9/2025 | $3385.00 | $3424.00 | $3352.00 | $3402.00 | 1.16M |
| 12/8/2025 | $3285.00 | $3365.00 | $3275.00 | $3356.00 | 1.04M |
| 12/5/2025 | $3282.00 | $3298.00 | $3254.00 | $3297.00 | 1.44M |
| 12/4/2025 | $3350.00 | $3368.00 | $3285.00 | $3315.00 | 2.29M |
| 12/3/2025 | $3280.00 | $3329.00 | $3217.00 | $3234.00 | 1.69M |