5384.T5384.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3180.00 | $3250.00 | $3075.00 | $3085.00 | 467,500 |
| 3/2/2026 | $3195.00 | $3295.00 | $3180.00 | $3280.00 | 383,100 |
| 2/27/2026 | $3245.00 | $3315.00 | $3235.00 | $3300.00 | 359,600 |
| 2/26/2026 | $3335.00 | $3335.00 | $3185.00 | $3280.00 | 349,200 |
| 2/25/2026 | $3310.00 | $3325.00 | $3260.00 | $3290.00 | 227,400 |
| 2/24/2026 | $3225.00 | $3275.00 | $3205.00 | $3250.00 | 250,800 |
| 2/20/2026 | $3200.00 | $3230.00 | $3180.00 | $3200.00 | 255,200 |
| 2/19/2026 | $3205.00 | $3260.00 | $3200.00 | $3235.00 | 251,500 |
| 2/18/2026 | $3155.00 | $3205.00 | $3145.00 | $3175.00 | 289,100 |
| 2/17/2026 | $3070.00 | $3155.00 | $3060.00 | $3115.00 | 262,500 |
| 2/16/2026 | $3080.00 | $3110.00 | $3025.00 | $3065.00 | 164,500 |
| 2/13/2026 | $3120.00 | $3130.00 | $3055.00 | $3065.00 | 285,700 |
| 2/12/2026 | $3070.00 | $3120.00 | $3050.00 | $3120.00 | 579,800 |
| 2/10/2026 | $3000.00 | $3070.00 | $2984.00 | $2984.00 | 409,600 |
| 2/9/2026 | $2972.00 | $2997.00 | $2928.00 | $2971.00 | 484,500 |
| 2/6/2026 | $2773.00 | $2881.00 | $2764.00 | $2872.00 | 399,000 |
| 2/5/2026 | $2902.00 | $2937.00 | $2864.00 | $2873.00 | 386,300 |
| 2/4/2026 | $2866.00 | $2983.00 | $2815.00 | $2952.00 | 731,100 |
| 2/3/2026 | $2776.00 | $2874.00 | $2760.00 | $2859.00 | 557,500 |
| 2/2/2026 | $2728.00 | $2783.00 | $2691.00 | $2707.00 | 414,900 |
| 1/30/2026 | $2730.00 | $2760.00 | $2693.00 | $2730.00 | 379,200 |
| 1/29/2026 | $2805.00 | $2827.00 | $2700.00 | $2730.00 | 272,300 |
| 1/28/2026 | $2882.00 | $2896.00 | $2780.00 | $2795.00 | 521,800 |
| 1/27/2026 | $2710.00 | $2857.00 | $2709.00 | $2842.00 | 595,400 |
| 1/26/2026 | $2712.00 | $2761.00 | $2702.00 | $2717.00 | 344,600 |
| 1/23/2026 | $2761.00 | $2784.00 | $2733.00 | $2762.00 | 329,200 |
| 1/22/2026 | $2676.00 | $2765.00 | $2676.00 | $2735.00 | 890,400 |
| 1/21/2026 | $2553.00 | $2620.00 | $2540.00 | $2610.00 | 372,000 |
| 1/20/2026 | $2671.00 | $2674.00 | $2640.00 | $2653.00 | 288,500 |
| 1/19/2026 | $2650.00 | $2699.00 | $2646.00 | $2674.00 | 416,100 |
| 1/16/2026 | $2642.00 | $2688.00 | $2618.00 | $2663.00 | 508,200 |
| 1/15/2026 | $2576.00 | $2600.00 | $2535.00 | $2598.00 | 557,100 |
| 1/14/2026 | $2500.00 | $2542.00 | $2476.00 | $2541.00 | 471,200 |
| 1/13/2026 | $2510.00 | $2512.00 | $2461.00 | $2473.00 | 325,500 |
| 1/9/2026 | $2434.00 | $2459.00 | $2414.00 | $2420.00 | 162,400 |
| 1/8/2026 | $2399.00 | $2467.00 | $2390.00 | $2426.00 | 233,800 |
| 1/7/2026 | $2388.00 | $2427.00 | $2380.00 | $2418.00 | 305,400 |
| 1/6/2026 | $2405.00 | $2424.00 | $2385.00 | $2413.00 | 223,600 |
| 1/5/2026 | $2396.00 | $2409.00 | $2362.00 | $2382.00 | 195,700 |
| 12/30/2025 | $2380.00 | $2387.00 | $2370.00 | $2371.00 | 138,900 |
| 12/29/2025 | $2400.00 | $2411.00 | $2380.00 | $2400.00 | 204,200 |
| 12/26/2025 | $2391.00 | $2405.00 | $2372.00 | $2382.00 | 135,000 |
| 12/25/2025 | $2369.00 | $2418.00 | $2369.00 | $2401.00 | 139,400 |
| 12/24/2025 | $2373.00 | $2392.00 | $2361.00 | $2361.00 | 127,700 |
| 12/23/2025 | $2390.00 | $2397.00 | $2366.00 | $2372.00 | 159,200 |
| 12/22/2025 | $2350.00 | $2393.00 | $2333.00 | $2380.00 | 284,000 |
| 12/19/2025 | $2317.00 | $2330.00 | $2303.00 | $2308.00 | 265,100 |
| 12/18/2025 | $2292.00 | $2312.00 | $2272.00 | $2303.00 | 216,400 |
| 12/17/2025 | $2336.00 | $2336.00 | $2293.00 | $2304.00 | 187,100 |
| 12/16/2025 | $2350.00 | $2350.00 | $2295.00 | $2298.00 | 234,000 |
| 12/15/2025 | $2359.00 | $2368.00 | $2338.00 | $2360.00 | 187,700 |
| 12/12/2025 | $2385.00 | $2385.00 | $2340.00 | $2365.00 | 188,300 |
| 12/11/2025 | $2400.00 | $2405.00 | $2334.00 | $2346.00 | 222,100 |
| 12/10/2025 | $2401.00 | $2422.00 | $2390.00 | $2400.00 | 144,500 |
| 12/9/2025 | $2410.00 | $2434.00 | $2390.00 | $2406.00 | 140,900 |
| 12/8/2025 | $2425.00 | $2441.00 | $2409.00 | $2437.00 | 144,800 |
| 12/5/2025 | $2378.00 | $2411.00 | $2378.00 | $2401.00 | 156,500 |
| 12/4/2025 | $2362.00 | $2421.00 | $2362.00 | $2413.00 | 196,300 |
| 12/3/2025 | $2390.00 | $2420.00 | $2360.00 | $2376.00 | 246,900 |