5471.T5471.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2307.00 | $2355.00 | $2210.00 | $2210.00 | 2.00M |
| 3/2/2026 | $2380.00 | $2380.00 | $2308.00 | $2344.00 | 2.05M |
| 2/27/2026 | $2252.00 | $2388.00 | $2240.50 | $2384.00 | 2.06M |
| 2/26/2026 | $2300.00 | $2317.50 | $2228.50 | $2253.50 | 2.01M |
| 2/25/2026 | $2245.00 | $2268.00 | $2222.50 | $2240.50 | 1.58M |
| 2/24/2026 | $2170.00 | $2223.00 | $2142.50 | $2220.00 | 1.43M |
| 2/20/2026 | $2192.00 | $2199.00 | $2127.00 | $2160.00 | 1.39M |
| 2/19/2026 | $2192.50 | $2223.00 | $2170.00 | $2211.50 | 1.39M |
| 2/18/2026 | $2180.00 | $2226.00 | $2145.00 | $2206.50 | 1.81M |
| 2/17/2026 | $2135.00 | $2203.50 | $2133.50 | $2154.00 | 2.17M |
| 2/16/2026 | $2150.00 | $2170.00 | $2125.00 | $2142.50 | 1.63M |
| 2/13/2026 | $2115.00 | $2155.50 | $2055.50 | $2061.00 | 1.55M |
| 2/12/2026 | $2086.00 | $2181.00 | $2085.00 | $2165.00 | 2.39M |
| 2/10/2026 | $2070.00 | $2079.50 | $2037.00 | $2061.50 | 1.39M |
| 2/9/2026 | $2071.50 | $2071.50 | $1990.00 | $2046.00 | 1.97M |
| 2/6/2026 | $1995.50 | $2043.50 | $1978.00 | $2043.50 | 1.26M |
| 2/5/2026 | $2100.00 | $2116.00 | $2025.00 | $2029.00 | 1.63M |
| 2/4/2026 | $2048.50 | $2087.00 | $2042.00 | $2082.50 | 1.68M |
| 2/3/2026 | $2043.00 | $2048.00 | $1997.50 | $2044.00 | 1.37M |
| 2/2/2026 | $1985.50 | $2052.50 | $1950.00 | $1966.50 | 1.70M |
| 1/30/2026 | $1979.00 | $2039.00 | $1945.00 | $1985.00 | 2.20M |
| 1/29/2026 | $1950.00 | $1965.00 | $1902.00 | $1946.50 | 1.64M |
| 1/28/2026 | $1988.00 | $1988.00 | $1930.00 | $1950.00 | 1.16M |
| 1/27/2026 | $1970.00 | $2015.00 | $1952.50 | $2010.00 | 1.26M |
| 1/26/2026 | $2011.50 | $2023.00 | $1976.50 | $1976.50 | 1.45M |
| 1/23/2026 | $2026.50 | $2057.00 | $2000.50 | $2031.50 | 1.59M |
| 1/22/2026 | $2016.00 | $2028.00 | $1983.50 | $1998.50 | 1.72M |
| 1/21/2026 | $1912.00 | $1985.00 | $1902.50 | $1964.00 | 1.64M |
| 1/20/2026 | $2000.00 | $2034.50 | $1956.00 | $1972.50 | 1.95M |
| 1/19/2026 | $2038.00 | $2038.00 | $1980.50 | $2002.00 | 2.24M |
| 1/16/2026 | $2170.00 | $2200.00 | $1996.00 | $2030.00 | 7.01M |
| 1/15/2026 | $2072.00 | $2276.00 | $2065.00 | $2165.00 | 8.92M |
| 1/14/2026 | $1998.00 | $2142.00 | $1980.50 | $2091.00 | 6.32M |
| 1/13/2026 | $2136.50 | $2149.50 | $1975.00 | $1980.00 | 6.44M |
| 1/9/2026 | $1819.50 | $1911.50 | $1806.00 | $1876.50 | 3.78M |
| 1/8/2026 | $1900.00 | $1905.50 | $1800.50 | $1803.50 | 5.27M |
| 1/7/2026 | $1739.00 | $1804.00 | $1727.00 | $1735.50 | 3.21M |
| 1/6/2026 | $1636.50 | $1676.50 | $1628.00 | $1664.00 | 953,300 |
| 1/5/2026 | $1607.50 | $1621.50 | $1595.00 | $1614.50 | 576,200 |
| 12/30/2025 | $1598.00 | $1617.00 | $1594.50 | $1599.50 | 443,300 |
| 12/29/2025 | $1611.00 | $1623.50 | $1600.50 | $1612.00 | 486,800 |
| 12/26/2025 | $1609.00 | $1610.00 | $1591.50 | $1602.50 | 505,100 |
| 12/25/2025 | $1607.00 | $1613.00 | $1584.00 | $1590.50 | 393,500 |
| 12/24/2025 | $1605.00 | $1618.50 | $1600.50 | $1600.50 | 442,800 |
| 12/23/2025 | $1616.00 | $1618.50 | $1598.00 | $1603.00 | 500,800 |
| 12/22/2025 | $1627.00 | $1636.00 | $1596.50 | $1604.00 | 833,700 |
| 12/19/2025 | $1593.00 | $1619.00 | $1588.50 | $1610.00 | 703,500 |
| 12/18/2025 | $1589.50 | $1590.50 | $1567.00 | $1585.50 | 573,400 |
| 12/17/2025 | $1571.00 | $1587.50 | $1551.00 | $1580.00 | 538,900 |
| 12/16/2025 | $1604.00 | $1610.00 | $1558.00 | $1571.50 | 918,300 |
| 12/15/2025 | $1583.00 | $1612.50 | $1575.50 | $1605.50 | 716,400 |
| 12/12/2025 | $1553.50 | $1586.50 | $1542.50 | $1583.00 | 708,300 |
| 12/11/2025 | $1556.00 | $1557.50 | $1523.00 | $1527.00 | 520,500 |
| 12/10/2025 | $1563.00 | $1568.50 | $1548.50 | $1549.50 | 659,300 |
| 12/9/2025 | $1564.00 | $1567.50 | $1546.00 | $1560.00 | 656,900 |
| 12/8/2025 | $1555.00 | $1565.00 | $1537.00 | $1565.00 | 795,600 |
| 12/5/2025 | $1565.50 | $1579.50 | $1561.00 | $1567.00 | 555,800 |
| 12/4/2025 | $1550.00 | $1584.00 | $1550.00 | $1581.00 | 582,400 |
| 12/3/2025 | $1558.00 | $1567.50 | $1544.50 | $1556.50 | 745,000 |