5741.T5741.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $2608.00 | $2661.00 | $2545.00 | $2568.00 | 880,200 |
| 3/4/2026 | $2540.00 | $2623.00 | $2486.00 | $2558.00 | 1.09M |
| 3/3/2026 | $2754.00 | $2806.00 | $2610.00 | $2634.00 | 843,000 |
| 3/2/2026 | $2715.00 | $2779.00 | $2694.00 | $2762.00 | 919,800 |
| 2/27/2026 | $2609.00 | $2775.00 | $2591.00 | $2765.00 | 1.10M |
| 2/26/2026 | $2692.00 | $2694.00 | $2593.00 | $2598.00 | 759,900 |
| 2/25/2026 | $2655.00 | $2660.00 | $2575.00 | $2642.00 | 861,900 |
| 2/24/2026 | $2580.00 | $2686.00 | $2543.00 | $2605.00 | 1.76M |
| 2/20/2026 | $2375.00 | $2530.00 | $2342.00 | $2480.00 | 1.50M |
| 2/19/2026 | $2432.00 | $2456.00 | $2388.00 | $2424.00 | 1.11M |
| 2/18/2026 | $2392.00 | $2523.00 | $2386.00 | $2412.00 | 1.20M |
| 2/17/2026 | $2420.00 | $2448.00 | $2355.00 | $2381.00 | 1.89M |
| 2/16/2026 | $2690.00 | $2743.00 | $2420.00 | $2497.00 | 3.86M |
| 2/13/2026 | $3110.00 | $3145.00 | $2690.00 | $2690.00 | 1.88M |
| 2/12/2026 | $2940.00 | $3390.00 | $2921.00 | $3390.00 | 1.65M |
| 2/10/2026 | $2850.00 | $2890.00 | $2829.00 | $2890.00 | 756,500 |
| 2/9/2026 | $2797.00 | $2862.00 | $2718.00 | $2819.00 | 1.60M |
| 2/6/2026 | $2529.00 | $2604.00 | $2490.00 | $2567.00 | 722,100 |
| 2/5/2026 | $2698.00 | $2698.00 | $2542.00 | $2565.00 | 706,600 |
| 2/4/2026 | $2552.00 | $2639.00 | $2534.00 | $2608.00 | 747,700 |
| 2/3/2026 | $2470.00 | $2547.00 | $2436.00 | $2542.00 | 670,700 |
| 2/2/2026 | $2393.00 | $2487.00 | $2385.00 | $2433.00 | 1.24M |
| 1/30/2026 | $2499.00 | $2597.00 | $2428.00 | $2443.00 | 1.70M |
| 1/29/2026 | $2479.00 | $2495.00 | $2431.00 | $2479.00 | 872,400 |
| 1/28/2026 | $2455.00 | $2479.00 | $2419.00 | $2462.00 | 777,100 |
| 1/27/2026 | $2404.00 | $2480.00 | $2400.00 | $2443.00 | 777,400 |
| 1/26/2026 | $2410.00 | $2457.00 | $2405.00 | $2440.00 | 938,400 |
| 1/23/2026 | $2388.00 | $2439.00 | $2383.00 | $2401.00 | 813,200 |
| 1/22/2026 | $2360.00 | $2393.00 | $2349.00 | $2368.00 | 748,000 |
| 1/21/2026 | $2251.00 | $2362.00 | $2244.00 | $2345.00 | 797,900 |
| 1/20/2026 | $2260.00 | $2298.00 | $2230.00 | $2282.00 | 604,900 |
| 1/19/2026 | $2272.00 | $2288.00 | $2227.00 | $2268.00 | 456,400 |
| 1/16/2026 | $2250.00 | $2294.00 | $2229.00 | $2284.00 | 548,000 |
| 1/15/2026 | $2235.00 | $2275.00 | $2208.00 | $2251.00 | 748,900 |
| 1/14/2026 | $2248.00 | $2283.00 | $2235.00 | $2257.00 | 748,900 |
| 1/13/2026 | $2303.00 | $2303.00 | $2207.00 | $2221.00 | 726,600 |
| 1/9/2026 | $2276.00 | $2277.00 | $2217.00 | $2228.00 | 662,500 |
| 1/8/2026 | $2272.00 | $2310.00 | $2249.00 | $2258.00 | 1.03M |
| 1/7/2026 | $2224.00 | $2273.00 | $2216.00 | $2222.00 | 601,800 |
| 1/6/2026 | $2238.00 | $2260.00 | $2225.00 | $2243.00 | 702,300 |
| 1/5/2026 | $2139.00 | $2216.00 | $2134.00 | $2190.00 | 883,700 |
| 12/30/2025 | $2119.00 | $2136.00 | $2100.00 | $2123.00 | 635,300 |
| 12/29/2025 | $2125.00 | $2155.00 | $2115.00 | $2133.00 | 678,200 |
| 12/26/2025 | $2107.00 | $2118.00 | $2082.00 | $2100.00 | 689,700 |
| 12/25/2025 | $2111.00 | $2113.00 | $2063.00 | $2070.00 | 685,000 |
| 12/24/2025 | $2097.00 | $2136.00 | $2089.00 | $2111.00 | 689,600 |
| 12/23/2025 | $2060.00 | $2101.00 | $2036.00 | $2090.00 | 941,800 |
| 12/22/2025 | $2030.00 | $2041.00 | $1984.00 | $2010.00 | 743,500 |
| 12/19/2025 | $2000.00 | $2017.00 | $1975.00 | $1993.00 | 800,900 |
| 12/18/2025 | $1991.00 | $1998.00 | $1959.00 | $1973.00 | 419,100 |
| 12/17/2025 | $1917.00 | $1992.00 | $1916.00 | $1982.00 | 668,500 |
| 12/16/2025 | $1932.00 | $1944.00 | $1904.00 | $1927.00 | 866,500 |
| 12/15/2025 | $1900.00 | $1932.00 | $1869.00 | $1919.00 | 608,200 |
| 12/12/2025 | $1905.00 | $1944.00 | $1891.00 | $1939.00 | 1.06M |
| 12/11/2025 | $1861.00 | $1886.00 | $1836.00 | $1884.00 | 793,900 |
| 12/10/2025 | $1870.00 | $1898.00 | $1862.00 | $1880.00 | 1.14M |
| 12/9/2025 | $1916.00 | $1927.00 | $1814.00 | $1814.00 | 1.29M |
| 12/8/2025 | $1892.00 | $1943.00 | $1866.00 | $1923.00 | 1.05M |
| 12/5/2025 | $1917.00 | $1934.00 | $1868.00 | $1881.00 | 1.19M |