5714.T5714.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11750.00 | $11750.00 | $11000.00 | $11005.00 | 807,300 |
| 3/2/2026 | $11615.00 | $11880.00 | $11410.00 | $11830.00 | 837,700 |
| 2/27/2026 | $10655.00 | $11610.00 | $10600.00 | $11550.00 | 1.43M |
| 2/26/2026 | $10575.00 | $10760.00 | $10370.00 | $10440.00 | 606,000 |
| 2/25/2026 | $10615.00 | $10660.00 | $10400.00 | $10495.00 | 812,400 |
| 2/24/2026 | $10290.00 | $10645.00 | $10235.00 | $10590.00 | 757,600 |
| 2/20/2026 | $9824.00 | $10165.00 | $9813.00 | $10140.00 | 665,300 |
| 2/19/2026 | $9670.00 | $9885.00 | $9605.00 | $9885.00 | 492,400 |
| 2/18/2026 | $9310.00 | $9738.00 | $9250.00 | $9637.00 | 658,800 |
| 2/17/2026 | $9580.00 | $9730.00 | $9374.00 | $9377.00 | 532,100 |
| 2/16/2026 | $9691.00 | $9724.00 | $9448.00 | $9481.00 | 662,200 |
| 2/13/2026 | $9430.00 | $9832.00 | $9403.00 | $9461.00 | 1.49M |
| 2/12/2026 | $10280.00 | $10525.00 | $9980.00 | $10170.00 | 1.60M |
| 2/10/2026 | $9729.00 | $9950.00 | $9600.00 | $9872.00 | 1.29M |
| 2/9/2026 | $9615.00 | $9615.00 | $9180.00 | $9429.00 | 923,500 |
| 2/6/2026 | $8762.00 | $9055.00 | $8726.00 | $9015.00 | 935,200 |
| 2/5/2026 | $9621.00 | $9645.00 | $9078.00 | $9212.00 | 1.12M |
| 2/4/2026 | $9408.00 | $9685.00 | $9331.00 | $9586.00 | 878,700 |
| 2/3/2026 | $9000.00 | $9244.00 | $8946.00 | $9186.00 | 880,900 |
| 2/2/2026 | $8503.00 | $8977.00 | $8501.00 | $8624.00 | 1.71M |
| 1/30/2026 | $9320.00 | $9607.00 | $8920.00 | $9214.00 | 1.36M |
| 1/29/2026 | $9365.00 | $9564.00 | $9150.00 | $9564.00 | 835,700 |
| 1/28/2026 | $9267.00 | $9355.00 | $9125.00 | $9249.00 | 488,700 |
| 1/27/2026 | $9057.00 | $9315.00 | $9001.00 | $9315.00 | 471,700 |
| 1/26/2026 | $9182.00 | $9337.00 | $9120.00 | $9207.00 | 568,800 |
| 1/23/2026 | $9057.00 | $9222.00 | $9039.00 | $9126.00 | 537,700 |
| 1/22/2026 | $9002.00 | $9132.00 | $8861.00 | $8958.00 | 578,100 |
| 1/21/2026 | $8700.00 | $9190.00 | $8668.00 | $9085.00 | 677,500 |
| 1/20/2026 | $8960.00 | $9023.00 | $8793.00 | $8927.00 | 501,000 |
| 1/19/2026 | $8782.00 | $9026.00 | $8711.00 | $8950.00 | 753,400 |
| 1/16/2026 | $8738.00 | $8757.00 | $8481.00 | $8668.00 | 710,600 |
| 1/15/2026 | $8876.00 | $8985.00 | $8707.00 | $8783.00 | 813,500 |
| 1/14/2026 | $8670.00 | $8824.00 | $8526.00 | $8824.00 | 925,300 |
| 1/13/2026 | $8628.00 | $8745.00 | $8458.00 | $8676.00 | 930,400 |
| 1/9/2026 | $7950.00 | $8073.00 | $7920.00 | $8064.00 | 512,100 |
| 1/8/2026 | $8140.00 | $8230.00 | $7950.00 | $7950.00 | 786,800 |
| 1/7/2026 | $8030.00 | $8190.00 | $7973.00 | $8081.00 | 877,000 |
| 1/6/2026 | $7775.00 | $8021.00 | $7682.00 | $8021.00 | 800,000 |
| 1/5/2026 | $7522.00 | $7571.00 | $7456.00 | $7538.00 | 533,500 |
| 12/30/2025 | $7350.00 | $7496.00 | $7248.00 | $7432.00 | 679,300 |
| 12/29/2025 | $7844.00 | $7859.00 | $7521.00 | $7578.00 | 752,600 |
| 12/26/2025 | $7437.00 | $7475.00 | $7367.00 | $7404.00 | 360,900 |
| 12/25/2025 | $7371.00 | $7571.00 | $7360.00 | $7398.00 | 463,600 |
| 12/24/2025 | $7178.00 | $7404.00 | $7121.00 | $7360.00 | 837,700 |
| 12/23/2025 | $7041.00 | $7143.00 | $7000.00 | $7085.00 | 474,000 |
| 12/22/2025 | $6978.00 | $7094.00 | $6857.00 | $7034.00 | 640,400 |
| 12/19/2025 | $6835.00 | $6946.00 | $6782.00 | $6878.00 | 759,700 |
| 12/18/2025 | $6938.00 | $7024.00 | $6870.00 | $6897.00 | 667,300 |
| 12/17/2025 | $6690.00 | $7043.00 | $6637.00 | $6998.00 | 1.08M |
| 12/16/2025 | $6645.00 | $6663.00 | $6475.00 | $6537.00 | 279,400 |
| 12/15/2025 | $6670.00 | $6720.00 | $6603.00 | $6645.00 | 311,700 |
| 12/12/2025 | $6554.00 | $6754.00 | $6520.00 | $6736.00 | 633,500 |
| 12/11/2025 | $6545.00 | $6583.00 | $6415.00 | $6454.00 | 516,300 |
| 12/10/2025 | $6370.00 | $6598.00 | $6362.00 | $6500.00 | 754,500 |
| 12/9/2025 | $6140.00 | $6160.00 | $6075.00 | $6116.00 | 205,700 |
| 12/8/2025 | $6155.00 | $6279.00 | $6083.00 | $6150.00 | 238,100 |
| 12/5/2025 | $6077.00 | $6131.00 | $6023.00 | $6106.00 | 206,700 |
| 12/4/2025 | $6042.00 | $6131.00 | $6015.00 | $6080.00 | 199,700 |
| 12/3/2025 | $5962.00 | $6065.00 | $5950.00 | $6050.00 | 329,900 |