5706.T5706.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $38720.00 | $39600.00 | $35910.00 | $36130.00 | 3.70M |
| 3/2/2026 | $36600.00 | $38990.00 | $35900.00 | $38680.00 | 3.33M |
| 2/27/2026 | $35340.00 | $37380.00 | $35080.00 | $36910.00 | 2.75M |
| 2/26/2026 | $36440.00 | $38500.00 | $35570.00 | $36200.00 | 5.06M |
| 2/25/2026 | $33040.00 | $35820.00 | $32520.00 | $35740.00 | 3.63M |
| 2/24/2026 | $32210.00 | $33380.00 | $31430.00 | $33040.00 | 2.89M |
| 2/20/2026 | $29900.00 | $31860.00 | $29715.00 | $31290.00 | 3.45M |
| 2/19/2026 | $29015.00 | $30230.00 | $28810.00 | $29675.00 | 2.24M |
| 2/18/2026 | $27180.00 | $29040.00 | $27035.00 | $28515.00 | 3.20M |
| 2/17/2026 | $28690.00 | $28700.00 | $27290.00 | $27460.00 | 2.13M |
| 2/16/2026 | $30000.00 | $30000.00 | $27895.00 | $28360.00 | 3.84M |
| 2/13/2026 | $25800.00 | $26880.00 | $25435.00 | $26540.00 | 2.82M |
| 2/12/2026 | $24860.00 | $26430.00 | $24720.00 | $25990.00 | 2.58M |
| 2/10/2026 | $23500.00 | $23790.00 | $23025.00 | $23430.00 | 1.45M |
| 2/9/2026 | $22230.00 | $23165.00 | $21920.00 | $22595.00 | 2.79M |
| 2/6/2026 | $20585.00 | $21350.00 | $20505.00 | $20785.00 | 1.32M |
| 2/5/2026 | $22095.00 | $22280.00 | $20460.00 | $21085.00 | 2.14M |
| 2/4/2026 | $21105.00 | $22100.00 | $21020.00 | $22015.00 | 2.25M |
| 2/3/2026 | $20425.00 | $21090.00 | $20110.00 | $20815.00 | 1.97M |
| 2/2/2026 | $19985.00 | $21220.00 | $19510.00 | $19795.00 | 3.08M |
| 1/30/2026 | $21210.00 | $21470.00 | $20075.00 | $20370.00 | 2.10M |
| 1/29/2026 | $21570.00 | $21895.00 | $20905.00 | $21630.00 | 1.77M |
| 1/28/2026 | $22000.00 | $22565.00 | $21195.00 | $21570.00 | 2.04M |
| 1/27/2026 | $21505.00 | $22010.00 | $21400.00 | $21900.00 | 1.43M |
| 1/26/2026 | $21700.00 | $22485.00 | $21465.00 | $21705.00 | 1.58M |
| 1/23/2026 | $21800.00 | $22195.00 | $21520.00 | $21815.00 | 1.34M |
| 1/22/2026 | $22165.00 | $22690.00 | $21575.00 | $21685.00 | 2.27M |
| 1/21/2026 | $21410.00 | $22410.00 | $21405.00 | $21970.00 | 1.70M |
| 1/20/2026 | $22630.00 | $22660.00 | $21305.00 | $22040.00 | 2.45M |
| 1/19/2026 | $21985.00 | $22960.00 | $21880.00 | $22920.00 | 2.69M |
| 1/16/2026 | $21675.00 | $22535.00 | $21550.00 | $22220.00 | 2.14M |
| 1/15/2026 | $21455.00 | $22175.00 | $21250.00 | $21645.00 | 2.53M |
| 1/14/2026 | $20670.00 | $21600.00 | $20460.00 | $21445.00 | 2.17M |
| 1/13/2026 | $21200.00 | $21395.00 | $20250.00 | $20295.00 | 2.06M |
| 1/9/2026 | $19845.00 | $20300.00 | $19480.00 | $19900.00 | 1.84M |
| 1/8/2026 | $19310.00 | $20725.00 | $19240.00 | $20140.00 | 3.48M |
| 1/7/2026 | $19420.00 | $20545.00 | $19265.00 | $19265.00 | 2.42M |
| 1/6/2026 | $18880.00 | $19175.00 | $18530.00 | $19175.00 | 1.64M |
| 1/5/2026 | $18170.00 | $18865.00 | $17995.00 | $18595.00 | 1.74M |
| 12/30/2025 | $17400.00 | $17905.00 | $17225.00 | $17635.00 | 978,600 |
| 12/29/2025 | $17645.00 | $18160.00 | $17535.00 | $17800.00 | 1.52M |
| 12/26/2025 | $17800.00 | $17825.00 | $17270.00 | $17325.00 | 1.14M |
| 12/25/2025 | $18350.00 | $18495.00 | $17810.00 | $17860.00 | 793,700 |
| 12/24/2025 | $18430.00 | $18445.00 | $17990.00 | $18045.00 | 1.20M |
| 12/23/2025 | $18230.00 | $18320.00 | $17895.00 | $18110.00 | 931,400 |
| 12/22/2025 | $18005.00 | $18780.00 | $17675.00 | $18445.00 | 2.26M |
| 12/19/2025 | $17280.00 | $17370.00 | $16775.00 | $17150.00 | 1.56M |
| 12/18/2025 | $16900.00 | $17545.00 | $16805.00 | $17250.00 | 1.57M |
| 12/17/2025 | $16620.00 | $17260.00 | $16440.00 | $17200.00 | 1.32M |
| 12/16/2025 | $17155.00 | $17180.00 | $16330.00 | $16735.00 | 1.79M |
| 12/15/2025 | $17450.00 | $17800.00 | $17140.00 | $17310.00 | 1.02M |
| 12/12/2025 | $18300.00 | $18350.00 | $17735.00 | $18100.00 | 1.24M |
| 12/11/2025 | $18080.00 | $18555.00 | $17525.00 | $17580.00 | 2.18M |
| 12/10/2025 | $19000.00 | $19350.00 | $18315.00 | $18415.00 | 3.36M |
| 12/9/2025 | $18110.00 | $18245.00 | $17610.00 | $18000.00 | 1.21M |
| 12/8/2025 | $18010.00 | $18465.00 | $17905.00 | $18385.00 | 1.50M |
| 12/5/2025 | $17740.00 | $18120.00 | $17335.00 | $17985.00 | 1.27M |
| 12/4/2025 | $17650.00 | $17965.00 | $17375.00 | $17525.00 | 1.14M |
| 12/3/2025 | $17500.00 | $18150.00 | $17420.00 | $17775.00 | 2.00M |