5715.T5715.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5940.00 | $6150.00 | $5640.00 | $5640.00 | 802,700 |
| 3/2/2026 | $5760.00 | $6010.00 | $5670.00 | $5980.00 | 689,500 |
| 2/27/2026 | $5540.00 | $5870.00 | $5530.00 | $5840.00 | 1.32M |
| 2/26/2026 | $5800.00 | $5880.00 | $5510.00 | $5570.00 | 717,800 |
| 2/25/2026 | $5730.00 | $5800.00 | $5630.00 | $5730.00 | 608,900 |
| 2/24/2026 | $5750.00 | $5790.00 | $5600.00 | $5730.00 | 564,100 |
| 2/20/2026 | $5810.00 | $5830.00 | $5700.00 | $5750.00 | 425,000 |
| 2/19/2026 | $5930.00 | $5950.00 | $5760.00 | $5870.00 | 449,700 |
| 2/18/2026 | $5820.00 | $6000.00 | $5750.00 | $5880.00 | 541,600 |
| 2/17/2026 | $6000.00 | $6010.00 | $5750.00 | $5810.00 | 507,100 |
| 2/16/2026 | $6320.00 | $6320.00 | $6010.00 | $6060.00 | 704,400 |
| 2/13/2026 | $6600.00 | $6680.00 | $6060.00 | $6120.00 | 1.37M |
| 2/12/2026 | $6290.00 | $7140.00 | $6180.00 | $6600.00 | 3.53M |
| 2/10/2026 | $5480.00 | $6190.00 | $5480.00 | $6190.00 | 2.61M |
| 2/9/2026 | $5200.00 | $5230.00 | $5030.00 | $5190.00 | 838,900 |
| 2/6/2026 | $4900.00 | $5100.00 | $4780.00 | $5100.00 | 810,000 |
| 2/5/2026 | $5050.00 | $5150.00 | $4925.00 | $4985.00 | 746,200 |
| 2/4/2026 | $4810.00 | $5040.00 | $4805.00 | $5040.00 | 1.18M |
| 2/3/2026 | $4745.00 | $4805.00 | $4690.00 | $4765.00 | 771,800 |
| 2/2/2026 | $4910.00 | $4950.00 | $4590.00 | $4605.00 | 1.29M |
| 1/30/2026 | $4650.00 | $4790.00 | $4565.00 | $4630.00 | 597,900 |
| 1/29/2026 | $4730.00 | $4760.00 | $4600.00 | $4700.00 | 722,700 |
| 1/28/2026 | $4750.00 | $4760.00 | $4620.00 | $4715.00 | 520,400 |
| 1/27/2026 | $4575.00 | $4775.00 | $4540.00 | $4775.00 | 473,200 |
| 1/26/2026 | $4660.00 | $4705.00 | $4590.00 | $4610.00 | 370,600 |
| 1/23/2026 | $4555.00 | $4775.00 | $4555.00 | $4725.00 | 658,000 |
| 1/22/2026 | $4655.00 | $4685.00 | $4500.00 | $4530.00 | 589,400 |
| 1/21/2026 | $4540.00 | $4690.00 | $4525.00 | $4595.00 | 608,700 |
| 1/20/2026 | $4805.00 | $4930.00 | $4570.00 | $4680.00 | 864,300 |
| 1/19/2026 | $4570.00 | $4765.00 | $4550.00 | $4735.00 | 758,100 |
| 1/16/2026 | $4985.00 | $5000.00 | $4515.00 | $4625.00 | 1.98M |
| 1/15/2026 | $4880.00 | $5100.00 | $4810.00 | $4940.00 | 1.73M |
| 1/14/2026 | $4975.00 | $5100.00 | $4770.00 | $4935.00 | 2.34M |
| 1/13/2026 | $4720.00 | $5030.00 | $4645.00 | $4905.00 | 2.86M |
| 1/9/2026 | $4350.00 | $4450.00 | $4240.00 | $4410.00 | 1.19M |
| 1/8/2026 | $4550.00 | $4730.00 | $4425.00 | $4480.00 | 2.62M |
| 1/7/2026 | $4215.00 | $4500.00 | $4205.00 | $4390.00 | 1.90M |
| 1/6/2026 | $3970.00 | $4100.00 | $3955.00 | $4075.00 | 533,100 |
| 1/5/2026 | $3905.00 | $3975.00 | $3865.00 | $3915.00 | 395,300 |
| 12/30/2025 | $3950.00 | $4100.00 | $3835.00 | $3845.00 | 860,400 |
| 12/29/2025 | $3825.00 | $3950.00 | $3815.00 | $3885.00 | 411,100 |
| 12/26/2025 | $3790.00 | $3850.00 | $3740.00 | $3780.00 | 287,700 |
| 12/25/2025 | $3785.00 | $3825.00 | $3745.00 | $3780.00 | 276,700 |
| 12/24/2025 | $3740.00 | $3915.00 | $3730.00 | $3790.00 | 585,400 |
| 12/23/2025 | $3780.00 | $3825.00 | $3705.00 | $3715.00 | 353,500 |
| 12/22/2025 | $3680.00 | $3785.00 | $3660.00 | $3710.00 | 263,900 |
| 12/19/2025 | $3590.00 | $3655.00 | $3545.00 | $3610.00 | 325,200 |
| 12/18/2025 | $3625.00 | $3675.00 | $3525.00 | $3545.00 | 429,100 |
| 12/17/2025 | $3700.00 | $3760.00 | $3605.00 | $3690.00 | 441,400 |
| 12/16/2025 | $3970.00 | $3995.00 | $3740.00 | $3750.00 | 478,000 |
| 12/15/2025 | $3980.00 | $4035.00 | $3925.00 | $3980.00 | 305,600 |
| 12/12/2025 | $3950.00 | $4040.00 | $3895.00 | $4040.00 | 329,400 |
| 12/11/2025 | $4030.00 | $4035.00 | $3850.00 | $3880.00 | 528,200 |
| 12/10/2025 | $4065.00 | $4135.00 | $3990.00 | $4050.00 | 713,000 |
| 12/9/2025 | $3920.00 | $3990.00 | $3905.00 | $3925.00 | 267,600 |
| 12/8/2025 | $4000.00 | $4060.00 | $3935.00 | $3970.00 | 437,000 |
| 12/5/2025 | $3900.00 | $3965.00 | $3820.00 | $3950.00 | 400,200 |
| 12/4/2025 | $3855.00 | $3985.00 | $3820.00 | $3880.00 | 609,900 |
| 12/3/2025 | $3865.00 | $3915.00 | $3775.00 | $3880.00 | 642,200 |