5631.T5631.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10500.00 | $10620.00 | $9931.00 | $9955.00 | 1.15M |
| 3/2/2026 | $10250.00 | $10470.00 | $10035.00 | $10395.00 | 1.05M |
| 2/27/2026 | $9874.00 | $10220.00 | $9830.00 | $10220.00 | 846,600 |
| 2/26/2026 | $9850.00 | $10060.00 | $9758.00 | $9859.00 | 998,900 |
| 2/25/2026 | $9700.00 | $9897.00 | $9495.00 | $9651.00 | 1.14M |
| 2/24/2026 | $10075.00 | $10075.00 | $9464.00 | $9563.00 | 1.47M |
| 2/20/2026 | $9898.00 | $10345.00 | $9782.00 | $10020.00 | 1.83M |
| 2/19/2026 | $9640.00 | $10025.00 | $9419.00 | $9904.00 | 2.62M |
| 2/18/2026 | $9050.00 | $9214.00 | $9038.00 | $9070.00 | 913,300 |
| 2/17/2026 | $9345.00 | $9345.00 | $8852.00 | $8852.00 | 1.07M |
| 2/16/2026 | $9488.00 | $9620.00 | $9266.00 | $9356.00 | 677,600 |
| 2/13/2026 | $9544.00 | $9694.00 | $9197.00 | $9338.00 | 1.29M |
| 2/12/2026 | $9682.00 | $9948.00 | $9534.00 | $9694.00 | 1.54M |
| 2/10/2026 | $9156.00 | $9874.00 | $9053.00 | $9744.00 | 2.92M |
| 2/9/2026 | $9300.00 | $9526.00 | $9180.00 | $9456.00 | 2.40M |
| 2/6/2026 | $8600.00 | $8920.00 | $8528.00 | $8879.00 | 1.04M |
| 2/5/2026 | $8990.00 | $8993.00 | $8592.00 | $8732.00 | 895,800 |
| 2/4/2026 | $8864.00 | $8992.00 | $8662.00 | $8992.00 | 1.02M |
| 2/3/2026 | $8560.00 | $8822.00 | $8436.00 | $8822.00 | 1.00M |
| 2/2/2026 | $8653.00 | $8799.00 | $8420.00 | $8496.00 | 835,900 |
| 1/30/2026 | $8667.00 | $8744.00 | $8405.00 | $8535.00 | 803,100 |
| 1/29/2026 | $8640.00 | $8777.00 | $8528.00 | $8764.00 | 1.14M |
| 1/28/2026 | $8591.00 | $8623.00 | $8415.00 | $8525.00 | 744,500 |
| 1/27/2026 | $8815.00 | $8900.00 | $8530.00 | $8601.00 | 1.17M |
| 1/26/2026 | $8970.00 | $9039.00 | $8752.00 | $8912.00 | 1.11M |
| 1/23/2026 | $9290.00 | $9389.00 | $8981.00 | $9005.00 | 1.07M |
| 1/22/2026 | $9670.00 | $9732.00 | $9310.00 | $9310.00 | 1.13M |
| 1/21/2026 | $9279.00 | $9607.00 | $9170.00 | $9547.00 | 1.22M |
| 1/20/2026 | $9900.00 | $10005.00 | $9515.00 | $9579.00 | 1.04M |
| 1/19/2026 | $9494.00 | $9878.00 | $9329.00 | $9856.00 | 1.05M |
| 1/16/2026 | $9628.00 | $9693.00 | $9390.00 | $9494.00 | 980,400 |
| 1/15/2026 | $9252.00 | $9660.00 | $9211.00 | $9660.00 | 1.27M |
| 1/14/2026 | $8959.00 | $9364.00 | $8947.00 | $9364.00 | 1.68M |
| 1/13/2026 | $8929.00 | $9023.00 | $8801.00 | $8898.00 | 1.35M |
| 1/9/2026 | $8550.00 | $8629.00 | $8431.00 | $8629.00 | 864,100 |
| 1/8/2026 | $8365.00 | $8670.00 | $8365.00 | $8553.00 | 1.14M |
| 1/7/2026 | $8304.00 | $8578.00 | $8175.00 | $8365.00 | 1.56M |
| 1/6/2026 | $8200.00 | $8409.00 | $8130.00 | $8397.00 | 1.54M |
| 1/5/2026 | $7979.00 | $8120.00 | $7902.00 | $8032.00 | 1.11M |
| 12/30/2025 | $7728.00 | $7786.00 | $7580.00 | $7679.00 | 712,300 |
| 12/29/2025 | $7798.00 | $7932.00 | $7764.00 | $7865.00 | 613,900 |
| 12/26/2025 | $7914.00 | $7937.00 | $7690.00 | $7728.00 | 573,500 |
| 12/25/2025 | $7898.00 | $7900.00 | $7717.00 | $7816.00 | 468,400 |
| 12/24/2025 | $7966.00 | $7979.00 | $7786.00 | $7837.00 | 739,200 |
| 12/23/2025 | $7935.00 | $7999.00 | $7856.00 | $7962.00 | 732,200 |
| 12/22/2025 | $7878.00 | $8019.00 | $7817.00 | $7932.00 | 1.37M |
| 12/19/2025 | $7245.00 | $7669.00 | $7245.00 | $7578.00 | 1.92M |
| 12/18/2025 | $7401.00 | $7531.00 | $7320.00 | $7395.00 | 2.10M |
| 12/17/2025 | $7914.00 | $7962.00 | $7671.00 | $7934.00 | 1.35M |
| 12/16/2025 | $8260.00 | $8308.00 | $7970.00 | $7990.00 | 1.20M |
| 12/15/2025 | $8551.00 | $8574.00 | $8223.00 | $8234.00 | 1.98M |
| 12/12/2025 | $8902.00 | $9010.00 | $8811.00 | $8940.00 | 887,900 |
| 12/11/2025 | $9044.00 | $9179.00 | $8782.00 | $8847.00 | 762,700 |
| 12/10/2025 | $9335.00 | $9509.00 | $9025.00 | $9130.00 | 770,700 |
| 12/9/2025 | $9505.00 | $9600.00 | $9332.00 | $9377.00 | 666,600 |
| 12/8/2025 | $9297.00 | $9545.00 | $9234.00 | $9542.00 | 856,200 |
| 12/5/2025 | $8780.00 | $9188.00 | $8772.00 | $9115.00 | 936,900 |
| 12/4/2025 | $8644.00 | $8838.00 | $8597.00 | $8812.00 | 575,600 |
| 12/3/2025 | $8554.00 | $8820.00 | $8467.00 | $8592.00 | 784,300 |