5711.T5711.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6100.00 | $6100.00 | $5601.00 | $5648.00 | 2.60M |
| 3/2/2026 | $5954.00 | $6126.00 | $5852.00 | $6103.00 | 2.42M |
| 2/27/2026 | $5584.00 | $6017.00 | $5566.00 | $6006.00 | 3.10M |
| 2/26/2026 | $5681.00 | $5760.00 | $5514.00 | $5562.00 | 2.28M |
| 2/25/2026 | $5496.00 | $5710.00 | $5452.00 | $5662.00 | 2.31M |
| 2/24/2026 | $5300.00 | $5445.00 | $5252.00 | $5437.00 | 2.11M |
| 2/20/2026 | $5210.00 | $5241.00 | $5170.00 | $5237.00 | 1.27M |
| 2/19/2026 | $5249.00 | $5277.00 | $5197.00 | $5264.00 | 1.27M |
| 2/18/2026 | $4994.00 | $5179.00 | $4970.00 | $5136.00 | 1.33M |
| 2/17/2026 | $5200.00 | $5236.00 | $5038.00 | $5038.00 | 1.59M |
| 2/16/2026 | $5497.00 | $5506.00 | $5223.00 | $5223.00 | 2.22M |
| 2/13/2026 | $5347.00 | $5629.00 | $5182.00 | $5397.00 | 5.77M |
| 2/12/2026 | $5010.00 | $5340.00 | $5003.00 | $5250.00 | 3.81M |
| 2/10/2026 | $4900.00 | $4939.00 | $4825.00 | $4939.00 | 1.97M |
| 2/9/2026 | $4724.00 | $4812.00 | $4605.00 | $4776.00 | 1.90M |
| 2/6/2026 | $4425.00 | $4539.00 | $4363.00 | $4539.00 | 1.88M |
| 2/5/2026 | $4696.00 | $4723.00 | $4450.00 | $4495.00 | 2.32M |
| 2/4/2026 | $4574.00 | $4694.00 | $4504.00 | $4676.00 | 2.04M |
| 2/3/2026 | $4319.00 | $4443.00 | $4294.00 | $4434.00 | 2.06M |
| 2/2/2026 | $4238.00 | $4383.00 | $4178.00 | $4179.00 | 3.10M |
| 1/30/2026 | $4515.00 | $4648.00 | $4354.00 | $4448.00 | 3.12M |
| 1/29/2026 | $4525.00 | $4609.00 | $4426.00 | $4585.00 | 2.12M |
| 1/28/2026 | $4475.00 | $4506.00 | $4391.00 | $4456.00 | 1.38M |
| 1/27/2026 | $4391.00 | $4489.00 | $4377.00 | $4467.00 | 1.56M |
| 1/26/2026 | $4499.00 | $4544.00 | $4417.00 | $4422.00 | 1.90M |
| 1/23/2026 | $4422.00 | $4507.00 | $4415.00 | $4465.00 | 1.63M |
| 1/22/2026 | $4375.00 | $4402.00 | $4300.00 | $4365.00 | 1.39M |
| 1/21/2026 | $4231.00 | $4384.00 | $4220.00 | $4345.00 | 1.58M |
| 1/20/2026 | $4365.00 | $4375.00 | $4247.00 | $4301.00 | 1.21M |
| 1/19/2026 | $4300.00 | $4362.00 | $4266.00 | $4359.00 | 1.24M |
| 1/16/2026 | $4380.00 | $4390.00 | $4291.00 | $4350.00 | 1.61M |
| 1/15/2026 | $4367.00 | $4445.00 | $4350.00 | $4402.00 | 2.42M |
| 1/14/2026 | $4237.00 | $4400.00 | $4203.00 | $4387.00 | 2.37M |
| 1/13/2026 | $4204.00 | $4297.00 | $4166.00 | $4205.00 | 2.24M |
| 1/9/2026 | $3978.00 | $4004.00 | $3931.00 | $3997.00 | 1.23M |
| 1/8/2026 | $3984.00 | $4048.00 | $3936.00 | $3957.00 | 2.15M |
| 1/7/2026 | $4002.00 | $4048.00 | $3951.00 | $3984.00 | 2.80M |
| 1/6/2026 | $3801.00 | $4008.00 | $3800.00 | $3959.00 | 3.13M |
| 1/5/2026 | $3730.00 | $3756.00 | $3690.00 | $3690.00 | 1.32M |
| 12/30/2025 | $3642.00 | $3712.00 | $3610.00 | $3670.00 | 1.52M |
| 12/29/2025 | $3724.00 | $3780.00 | $3701.00 | $3750.00 | 1.86M |
| 12/26/2025 | $3671.00 | $3714.00 | $3637.00 | $3654.00 | 1.08M |
| 12/25/2025 | $3682.00 | $3747.00 | $3627.00 | $3673.00 | 1.68M |
| 12/24/2025 | $3578.00 | $3695.00 | $3546.00 | $3652.00 | 2.35M |
| 12/23/2025 | $3485.00 | $3536.00 | $3479.00 | $3530.00 | 988,300 |
| 12/22/2025 | $3475.00 | $3550.00 | $3436.00 | $3505.00 | 1.49M |
| 12/19/2025 | $3343.00 | $3407.00 | $3308.00 | $3405.00 | 1.27M |
| 12/18/2025 | $3332.00 | $3349.00 | $3287.00 | $3312.00 | 1.14M |
| 12/17/2025 | $3306.00 | $3363.00 | $3284.00 | $3336.00 | 1.31M |
| 12/16/2025 | $3401.00 | $3404.00 | $3271.00 | $3303.00 | 1.33M |
| 12/15/2025 | $3411.00 | $3425.00 | $3370.00 | $3387.00 | 1.38M |
| 12/12/2025 | $3360.00 | $3474.00 | $3327.00 | $3474.00 | 1.70M |
| 12/11/2025 | $3360.00 | $3363.00 | $3287.00 | $3294.00 | 986,300 |
| 12/10/2025 | $3282.00 | $3379.00 | $3275.00 | $3342.00 | 1.80M |
| 12/9/2025 | $3223.00 | $3264.00 | $3205.00 | $3216.00 | 786,000 |
| 12/8/2025 | $3270.00 | $3303.00 | $3215.00 | $3248.00 | 1.10M |
| 12/5/2025 | $3170.00 | $3229.00 | $3157.00 | $3222.00 | 785,700 |
| 12/4/2025 | $3139.00 | $3220.00 | $3137.00 | $3189.00 | 1.39M |
| 12/3/2025 | $3104.00 | $3138.00 | $3074.00 | $3128.00 | 977,100 |