5702.T5702.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1490.00 | $1496.00 | $1428.00 | $1431.00 | 187,400 |
| 3/2/2026 | $1462.00 | $1498.00 | $1440.00 | $1486.00 | 181,800 |
| 2/27/2026 | $1441.00 | $1500.00 | $1441.00 | $1492.00 | 245,600 |
| 2/26/2026 | $1462.00 | $1467.00 | $1434.00 | $1440.00 | 186,700 |
| 2/25/2026 | $1470.00 | $1478.00 | $1445.00 | $1449.00 | 156,800 |
| 2/24/2026 | $1440.00 | $1479.00 | $1426.00 | $1469.00 | 229,100 |
| 2/20/2026 | $1415.00 | $1430.00 | $1402.00 | $1423.00 | 218,800 |
| 2/19/2026 | $1420.00 | $1456.00 | $1412.00 | $1443.00 | 168,700 |
| 2/18/2026 | $1381.00 | $1412.00 | $1379.00 | $1409.00 | 171,000 |
| 2/17/2026 | $1390.00 | $1412.00 | $1379.00 | $1379.00 | 134,600 |
| 2/16/2026 | $1415.00 | $1427.00 | $1392.00 | $1392.00 | 214,500 |
| 2/13/2026 | $1444.00 | $1465.00 | $1386.00 | $1407.00 | 519,400 |
| 2/12/2026 | $1431.00 | $1480.00 | $1430.00 | $1474.00 | 438,200 |
| 2/10/2026 | $1390.00 | $1450.00 | $1376.00 | $1414.00 | 462,000 |
| 2/9/2026 | $1378.00 | $1391.00 | $1359.00 | $1390.00 | 283,300 |
| 2/6/2026 | $1316.00 | $1334.00 | $1303.00 | $1333.00 | 191,700 |
| 2/5/2026 | $1350.00 | $1367.00 | $1322.00 | $1330.00 | 225,400 |
| 2/4/2026 | $1320.00 | $1347.00 | $1311.00 | $1344.00 | 252,200 |
| 2/3/2026 | $1296.00 | $1322.00 | $1286.00 | $1317.00 | 251,500 |
| 2/2/2026 | $1280.00 | $1310.00 | $1269.00 | $1274.00 | 231,800 |
| 1/30/2026 | $1332.00 | $1333.00 | $1288.00 | $1308.00 | 256,100 |
| 1/29/2026 | $1316.00 | $1321.00 | $1287.00 | $1317.00 | 275,700 |
| 1/28/2026 | $1324.00 | $1325.00 | $1300.00 | $1316.00 | 142,300 |
| 1/27/2026 | $1304.00 | $1327.00 | $1294.00 | $1323.00 | 177,000 |
| 1/26/2026 | $1328.00 | $1332.00 | $1308.00 | $1310.00 | 193,600 |
| 1/23/2026 | $1338.00 | $1363.00 | $1333.00 | $1349.00 | 201,300 |
| 1/22/2026 | $1349.00 | $1352.00 | $1318.00 | $1330.00 | 215,800 |
| 1/21/2026 | $1292.00 | $1339.00 | $1290.00 | $1335.00 | 223,800 |
| 1/20/2026 | $1330.00 | $1348.00 | $1309.00 | $1315.00 | 275,000 |
| 1/19/2026 | $1336.00 | $1340.00 | $1304.00 | $1320.00 | 267,700 |
| 1/16/2026 | $1357.00 | $1358.00 | $1315.00 | $1350.00 | 308,400 |
| 1/15/2026 | $1321.00 | $1357.00 | $1321.00 | $1347.00 | 378,100 |
| 1/14/2026 | $1300.00 | $1329.00 | $1297.00 | $1323.00 | 370,100 |
| 1/13/2026 | $1323.00 | $1323.00 | $1288.00 | $1297.00 | 327,700 |
| 1/9/2026 | $1264.00 | $1283.00 | $1262.00 | $1283.00 | 191,000 |
| 1/8/2026 | $1280.00 | $1312.00 | $1264.00 | $1266.00 | 451,700 |
| 1/7/2026 | $1249.00 | $1270.00 | $1239.00 | $1264.00 | 250,800 |
| 1/6/2026 | $1225.00 | $1252.00 | $1221.00 | $1249.00 | 349,800 |
| 1/5/2026 | $1224.00 | $1226.00 | $1200.00 | $1203.00 | 266,900 |
| 12/30/2025 | $1211.00 | $1211.00 | $1188.00 | $1206.00 | 164,200 |
| 12/29/2025 | $1166.00 | $1214.00 | $1155.00 | $1209.00 | 398,400 |
| 12/26/2025 | $1137.00 | $1160.00 | $1132.00 | $1158.00 | 193,400 |
| 12/25/2025 | $1130.00 | $1139.00 | $1127.00 | $1129.00 | 52,500 |
| 12/24/2025 | $1133.00 | $1138.00 | $1124.00 | $1125.00 | 97,400 |
| 12/23/2025 | $1127.00 | $1130.00 | $1119.00 | $1128.00 | 78,900 |
| 12/22/2025 | $1116.00 | $1134.00 | $1108.00 | $1119.00 | 145,300 |
| 12/19/2025 | $1095.00 | $1107.00 | $1093.00 | $1102.00 | 101,600 |
| 12/18/2025 | $1097.00 | $1104.00 | $1088.00 | $1096.00 | 73,800 |
| 12/17/2025 | $1086.00 | $1097.00 | $1082.00 | $1090.00 | 81,600 |
| 12/16/2025 | $1102.00 | $1104.00 | $1085.00 | $1085.00 | 56,100 |
| 12/15/2025 | $1090.00 | $1105.00 | $1087.00 | $1105.00 | 56,300 |
| 12/12/2025 | $1093.00 | $1095.00 | $1087.00 | $1095.00 | 69,400 |
| 12/11/2025 | $1096.00 | $1097.00 | $1077.00 | $1077.00 | 72,800 |
| 12/10/2025 | $1095.00 | $1097.00 | $1086.00 | $1094.00 | 90,700 |
| 12/9/2025 | $1091.00 | $1093.00 | $1077.00 | $1082.00 | 67,000 |
| 12/8/2025 | $1092.00 | $1094.00 | $1078.00 | $1090.00 | 76,900 |
| 12/5/2025 | $1092.00 | $1097.00 | $1083.00 | $1089.00 | 68,500 |
| 12/4/2025 | $1080.00 | $1100.00 | $1077.00 | $1095.00 | 82,700 |
| 12/3/2025 | $1088.00 | $1090.00 | $1080.00 | $1080.00 | 54,900 |