5703.T5703.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3175.00 | $3225.00 | $3030.00 | $3030.00 | 431,700 |
| 3/2/2026 | $3105.00 | $3175.00 | $3045.00 | $3175.00 | 244,900 |
| 2/27/2026 | $3015.00 | $3135.00 | $2998.00 | $3120.00 | 375,600 |
| 2/26/2026 | $3140.00 | $3175.00 | $3050.00 | $3060.00 | 357,900 |
| 2/25/2026 | $3045.00 | $3115.00 | $3000.00 | $3105.00 | 347,500 |
| 2/24/2026 | $3000.00 | $3040.00 | $2968.00 | $3030.00 | 316,400 |
| 2/20/2026 | $2950.00 | $2987.00 | $2916.00 | $2968.00 | 277,200 |
| 2/19/2026 | $3005.00 | $3015.00 | $2971.00 | $2971.00 | 269,700 |
| 2/18/2026 | $2970.00 | $3040.00 | $2965.00 | $2989.00 | 259,800 |
| 2/17/2026 | $2975.00 | $3030.00 | $2966.00 | $2980.00 | 245,300 |
| 2/16/2026 | $2983.00 | $2997.00 | $2944.00 | $2979.00 | 329,900 |
| 2/13/2026 | $3060.00 | $3105.00 | $2863.00 | $2892.00 | 880,200 |
| 2/12/2026 | $3090.00 | $3145.00 | $3080.00 | $3130.00 | 376,600 |
| 2/10/2026 | $3030.00 | $3075.00 | $3005.00 | $3050.00 | 329,200 |
| 2/9/2026 | $3015.00 | $3065.00 | $2971.00 | $3055.00 | 542,600 |
| 2/6/2026 | $2851.00 | $2930.00 | $2818.00 | $2930.00 | 331,800 |
| 2/5/2026 | $2916.00 | $2990.00 | $2843.00 | $2868.00 | 414,500 |
| 2/4/2026 | $2805.00 | $2899.00 | $2793.00 | $2866.00 | 509,800 |
| 2/3/2026 | $2779.00 | $2819.00 | $2756.00 | $2789.00 | 363,700 |
| 2/2/2026 | $2731.00 | $2805.00 | $2720.00 | $2769.00 | 472,400 |
| 1/30/2026 | $2817.00 | $2828.00 | $2711.00 | $2732.00 | 553,500 |
| 1/29/2026 | $2815.00 | $2834.00 | $2756.00 | $2816.00 | 352,700 |
| 1/28/2026 | $2855.00 | $2855.00 | $2786.00 | $2808.00 | 291,400 |
| 1/27/2026 | $2821.00 | $2886.00 | $2808.00 | $2855.00 | 380,600 |
| 1/26/2026 | $2794.00 | $2837.00 | $2785.00 | $2822.00 | 392,100 |
| 1/23/2026 | $2785.00 | $2823.00 | $2775.00 | $2821.00 | 257,600 |
| 1/22/2026 | $2777.00 | $2785.00 | $2755.00 | $2773.00 | 215,300 |
| 1/21/2026 | $2710.00 | $2760.00 | $2710.00 | $2747.00 | 208,000 |
| 1/20/2026 | $2773.00 | $2783.00 | $2730.00 | $2772.00 | 233,600 |
| 1/19/2026 | $2744.00 | $2786.00 | $2728.00 | $2754.00 | 198,000 |
| 1/16/2026 | $2747.00 | $2780.00 | $2725.00 | $2771.00 | 263,500 |
| 1/15/2026 | $2740.00 | $2779.00 | $2724.00 | $2747.00 | 344,100 |
| 1/14/2026 | $2716.00 | $2750.00 | $2700.00 | $2749.00 | 238,700 |
| 1/13/2026 | $2704.00 | $2720.00 | $2679.00 | $2699.00 | 341,100 |
| 1/9/2026 | $2649.00 | $2657.00 | $2602.00 | $2629.00 | 317,000 |
| 1/8/2026 | $2630.00 | $2703.00 | $2622.00 | $2629.00 | 390,300 |
| 1/7/2026 | $2621.00 | $2667.00 | $2604.00 | $2634.00 | 348,500 |
| 1/6/2026 | $2596.00 | $2643.00 | $2594.00 | $2619.00 | 276,200 |
| 1/5/2026 | $2550.00 | $2583.00 | $2544.00 | $2561.00 | 219,400 |
| 12/30/2025 | $2528.00 | $2569.00 | $2522.00 | $2550.00 | 187,800 |
| 12/29/2025 | $2519.00 | $2595.00 | $2510.00 | $2578.00 | 331,900 |
| 12/26/2025 | $2502.00 | $2525.00 | $2481.00 | $2500.00 | 242,700 |
| 12/25/2025 | $2501.00 | $2513.00 | $2472.00 | $2490.00 | 135,800 |
| 12/24/2025 | $2496.00 | $2525.00 | $2486.00 | $2492.00 | 168,400 |
| 12/23/2025 | $2480.00 | $2493.00 | $2460.00 | $2485.00 | 112,800 |
| 12/22/2025 | $2490.00 | $2508.00 | $2472.00 | $2479.00 | 248,200 |
| 12/19/2025 | $2444.00 | $2464.00 | $2437.00 | $2453.00 | 185,100 |
| 12/18/2025 | $2475.00 | $2475.00 | $2443.00 | $2450.00 | 148,300 |
| 12/17/2025 | $2452.00 | $2484.00 | $2420.00 | $2475.00 | 181,400 |
| 12/16/2025 | $2488.00 | $2491.00 | $2424.00 | $2434.00 | 132,700 |
| 12/15/2025 | $2465.00 | $2473.00 | $2434.00 | $2471.00 | 227,500 |
| 12/12/2025 | $2500.00 | $2500.00 | $2456.00 | $2480.00 | 179,800 |
| 12/11/2025 | $2525.00 | $2535.00 | $2447.00 | $2458.00 | 184,200 |
| 12/10/2025 | $2500.00 | $2522.00 | $2480.00 | $2505.00 | 216,500 |
| 12/9/2025 | $2456.00 | $2493.00 | $2453.00 | $2481.00 | 176,100 |
| 12/8/2025 | $2459.00 | $2522.00 | $2442.00 | $2463.00 | 270,100 |
| 12/5/2025 | $2418.00 | $2430.00 | $2402.00 | $2425.00 | 139,200 |
| 12/4/2025 | $2405.00 | $2433.00 | $2395.00 | $2423.00 | 207,900 |
| 12/3/2025 | $2432.00 | $2438.00 | $2381.00 | $2403.00 | 226,300 |