5406.T5406.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2242.00 | $2268.00 | $2168.00 | $2179.50 | 2.77M |
| 3/2/2026 | $2211.00 | $2263.00 | $2199.50 | $2263.00 | 2.75M |
| 2/27/2026 | $2202.00 | $2275.00 | $2190.50 | $2275.00 | 3.11M |
| 2/26/2026 | $2225.00 | $2237.50 | $2203.00 | $2203.00 | 2.92M |
| 2/25/2026 | $2222.00 | $2226.00 | $2176.00 | $2196.00 | 3.63M |
| 2/24/2026 | $2250.00 | $2256.00 | $2184.00 | $2225.50 | 3.85M |
| 2/20/2026 | $2267.00 | $2297.00 | $2244.00 | $2287.00 | 2.47M |
| 2/19/2026 | $2267.00 | $2283.00 | $2254.50 | $2283.00 | 2.05M |
| 2/18/2026 | $2231.00 | $2279.00 | $2222.00 | $2267.50 | 1.75M |
| 2/17/2026 | $2264.50 | $2286.00 | $2236.50 | $2242.50 | 1.93M |
| 2/16/2026 | $2260.00 | $2277.00 | $2250.00 | $2265.00 | 2.09M |
| 2/13/2026 | $2285.00 | $2288.00 | $2226.50 | $2236.50 | 3.79M |
| 2/12/2026 | $2312.50 | $2316.00 | $2284.00 | $2315.50 | 3.23M |
| 2/10/2026 | $2290.00 | $2302.50 | $2264.00 | $2287.50 | 3.78M |
| 2/9/2026 | $2365.00 | $2365.00 | $2250.50 | $2278.50 | 4.47M |
| 2/6/2026 | $2285.00 | $2379.50 | $2278.00 | $2321.50 | 5.90M |
| 2/5/2026 | $2360.00 | $2372.50 | $2288.50 | $2303.00 | 3.26M |
| 2/4/2026 | $2299.00 | $2351.00 | $2282.00 | $2332.50 | 2.97M |
| 2/3/2026 | $2248.00 | $2279.50 | $2238.00 | $2279.50 | 2.22M |
| 2/2/2026 | $2253.00 | $2260.50 | $2176.50 | $2186.00 | 2.61M |
| 1/30/2026 | $2235.50 | $2247.50 | $2197.00 | $2226.50 | 2.20M |
| 1/29/2026 | $2201.00 | $2234.00 | $2167.00 | $2229.00 | 2.47M |
| 1/28/2026 | $2245.00 | $2251.00 | $2219.50 | $2219.50 | 2.72M |
| 1/27/2026 | $2255.00 | $2279.00 | $2243.50 | $2262.00 | 2.19M |
| 1/26/2026 | $2290.00 | $2303.00 | $2278.00 | $2278.00 | 2.07M |
| 1/23/2026 | $2360.00 | $2366.50 | $2298.00 | $2318.00 | 3.64M |
| 1/22/2026 | $2286.50 | $2358.00 | $2282.50 | $2349.50 | 4.27M |
| 1/21/2026 | $2235.00 | $2270.00 | $2222.00 | $2269.50 | 2.31M |
| 1/20/2026 | $2271.00 | $2284.00 | $2252.00 | $2271.50 | 1.93M |
| 1/19/2026 | $2293.00 | $2304.00 | $2239.50 | $2276.00 | 3.76M |
| 1/16/2026 | $2290.50 | $2306.50 | $2268.50 | $2294.00 | 3.00M |
| 1/15/2026 | $2260.00 | $2290.00 | $2244.00 | $2288.50 | 3.28M |
| 1/14/2026 | $2218.00 | $2257.00 | $2208.00 | $2253.50 | 3.67M |
| 1/13/2026 | $2200.00 | $2216.00 | $2168.50 | $2209.00 | 3.96M |
| 1/9/2026 | $2148.00 | $2171.50 | $2136.00 | $2163.50 | 2.76M |
| 1/8/2026 | $2101.00 | $2149.50 | $2094.00 | $2128.50 | 3.58M |
| 1/7/2026 | $2107.00 | $2119.50 | $2093.00 | $2105.50 | 1.91M |
| 1/6/2026 | $2101.00 | $2132.50 | $2099.50 | $2130.00 | 2.95M |
| 1/5/2026 | $2083.00 | $2119.50 | $2081.00 | $2099.50 | 3.67M |
| 12/30/2025 | $2059.00 | $2088.00 | $2056.50 | $2071.00 | 1.62M |
| 12/29/2025 | $2068.00 | $2079.00 | $2059.00 | $2069.50 | 1.87M |
| 12/26/2025 | $2051.00 | $2073.00 | $2045.50 | $2052.00 | 2.13M |
| 12/25/2025 | $2040.00 | $2049.50 | $2025.50 | $2048.00 | 1.27M |
| 12/24/2025 | $2033.00 | $2040.00 | $2022.50 | $2029.50 | 1.01M |
| 12/23/2025 | $2017.00 | $2039.00 | $2013.50 | $2036.00 | 1.28M |
| 12/22/2025 | $2022.50 | $2032.00 | $2018.00 | $2023.50 | 1.41M |
| 12/19/2025 | $2005.00 | $2030.50 | $2003.50 | $2018.00 | 2.86M |
| 12/18/2025 | $1994.50 | $1999.00 | $1963.50 | $1988.00 | 2.36M |
| 12/17/2025 | $1974.00 | $1992.00 | $1955.50 | $1989.50 | 2.05M |
| 12/16/2025 | $2006.00 | $2010.50 | $1969.00 | $1979.00 | 2.66M |
| 12/15/2025 | $2049.50 | $2050.50 | $1994.50 | $2025.00 | 2.99M |
| 12/12/2025 | $1999.50 | $2055.00 | $1986.00 | $2055.00 | 4.36M |
| 12/11/2025 | $1989.00 | $2012.50 | $1970.00 | $1971.00 | 2.57M |
| 12/10/2025 | $1968.00 | $1992.50 | $1965.00 | $1984.50 | 2.72M |
| 12/9/2025 | $1962.00 | $1966.00 | $1939.00 | $1954.00 | 1.42M |
| 12/8/2025 | $1940.00 | $1973.00 | $1932.50 | $1966.50 | 1.74M |
| 12/5/2025 | $1948.50 | $1954.00 | $1924.00 | $1941.00 | 1.71M |
| 12/4/2025 | $1890.00 | $1954.00 | $1890.00 | $1945.00 | 2.82M |
| 12/3/2025 | $1905.00 | $1912.50 | $1887.50 | $1898.00 | 1.53M |