5801.T5801.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $30930.00 | $32120.00 | $28920.00 | $29230.00 | 8.71M |
| 3/2/2026 | $27100.00 | $30740.00 | $27030.00 | $29820.00 | 8.55M |
| 2/27/2026 | $26505.00 | $28100.00 | $25570.00 | $28100.00 | 7.65M |
| 2/26/2026 | $28365.00 | $29025.00 | $26750.00 | $28005.00 | 7.36M |
| 2/25/2026 | $27175.00 | $28310.00 | $26840.00 | $28125.00 | 7.14M |
| 2/24/2026 | $24835.00 | $27410.00 | $24585.00 | $26910.00 | 8.28M |
| 2/20/2026 | $22565.00 | $23640.00 | $22255.00 | $23335.00 | 4.63M |
| 2/19/2026 | $21990.00 | $22985.00 | $21700.00 | $22860.00 | 4.23M |
| 2/18/2026 | $21135.00 | $21990.00 | $20895.00 | $21910.00 | 3.14M |
| 2/17/2026 | $20915.00 | $21235.00 | $20470.00 | $21125.00 | 2.66M |
| 2/16/2026 | $21795.00 | $21870.00 | $20925.00 | $21170.00 | 2.86M |
| 2/13/2026 | $21645.00 | $22080.00 | $21250.00 | $21495.00 | 5.15M |
| 2/12/2026 | $21390.00 | $23285.00 | $21110.00 | $22145.00 | 12.46M |
| 2/10/2026 | $19900.00 | $21500.00 | $19645.00 | $21500.00 | 11.13M |
| 2/9/2026 | $15120.00 | $17500.00 | $14690.00 | $17500.00 | 6.83M |
| 2/6/2026 | $14075.00 | $14845.00 | $14050.00 | $14500.00 | 4.16M |
| 2/5/2026 | $14950.00 | $15135.00 | $14245.00 | $14375.00 | 4.63M |
| 2/4/2026 | $14325.00 | $15685.00 | $14285.00 | $15290.00 | 6.58M |
| 2/3/2026 | $13695.00 | $14605.00 | $13600.00 | $14245.00 | 4.45M |
| 2/2/2026 | $13230.00 | $14100.00 | $13040.00 | $13095.00 | 3.68M |
| 1/30/2026 | $13740.00 | $14345.00 | $13345.00 | $13530.00 | 4.56M |
| 1/29/2026 | $14410.00 | $14700.00 | $13710.00 | $13825.00 | 4.21M |
| 1/28/2026 | $14100.00 | $14525.00 | $13890.00 | $14410.00 | 6.42M |
| 1/27/2026 | $12875.00 | $13070.00 | $12490.00 | $12900.00 | 4.73M |
| 1/26/2026 | $12210.00 | $13055.00 | $12115.00 | $12575.00 | 7.35M |
| 1/23/2026 | $12025.00 | $12520.00 | $11900.00 | $12205.00 | 4.35M |
| 1/22/2026 | $12195.00 | $12200.00 | $11690.00 | $11810.00 | 3.56M |
| 1/21/2026 | $10765.00 | $12200.00 | $10765.00 | $12075.00 | 5.84M |
| 1/20/2026 | $10745.00 | $11525.00 | $10595.00 | $11200.00 | 6.44M |
| 1/19/2026 | $10120.00 | $10740.00 | $10110.00 | $10720.00 | 3.20M |
| 1/16/2026 | $9858.00 | $10425.00 | $9783.00 | $10380.00 | 3.95M |
| 1/15/2026 | $9864.00 | $9940.00 | $9703.00 | $9825.00 | 3.20M |
| 1/14/2026 | $9990.00 | $10075.00 | $9866.00 | $9965.00 | 2.19M |
| 1/13/2026 | $10275.00 | $10275.00 | $9894.00 | $9964.00 | 3.44M |
| 1/9/2026 | $9912.00 | $10020.00 | $9648.00 | $10015.00 | 3.67M |
| 1/8/2026 | $10120.00 | $10170.00 | $9925.00 | $9925.00 | 2.06M |
| 1/7/2026 | $10230.00 | $10420.00 | $10075.00 | $10120.00 | 2.77M |
| 1/6/2026 | $10635.00 | $10745.00 | $10400.00 | $10530.00 | 1.78M |
| 1/5/2026 | $10460.00 | $10600.00 | $10205.00 | $10540.00 | 2.78M |
| 12/30/2025 | $9901.00 | $10210.00 | $9809.00 | $10010.00 | 1.92M |
| 12/29/2025 | $9827.00 | $10130.00 | $9827.00 | $10040.00 | 2.09M |
| 12/26/2025 | $10155.00 | $10175.00 | $9865.00 | $9884.00 | 1.80M |
| 12/25/2025 | $10105.00 | $10230.00 | $9956.00 | $10140.00 | 1.44M |
| 12/24/2025 | $9889.00 | $10165.00 | $9801.00 | $10160.00 | 2.74M |
| 12/23/2025 | $9747.00 | $9898.00 | $9677.00 | $9898.00 | 2.60M |
| 12/22/2025 | $9570.00 | $9770.00 | $9517.00 | $9770.00 | 3.49M |
| 12/19/2025 | $9250.00 | $9283.00 | $9072.00 | $9264.00 | 3.49M |
| 12/18/2025 | $8903.00 | $9177.00 | $8841.00 | $9060.00 | 3.23M |
| 12/17/2025 | $9143.00 | $9290.00 | $8927.00 | $9203.00 | 3.65M |
| 12/16/2025 | $9286.00 | $9325.00 | $8978.00 | $9050.00 | 3.87M |
| 12/15/2025 | $9500.00 | $9678.00 | $9362.00 | $9436.00 | 3.28M |
| 12/12/2025 | $9700.00 | $9895.00 | $9635.00 | $9815.00 | 4.10M |
| 12/11/2025 | $9930.00 | $10025.00 | $9570.00 | $9583.00 | 4.03M |
| 12/10/2025 | $10085.00 | $10140.00 | $9803.00 | $9957.00 | 3.10M |
| 12/9/2025 | $10230.00 | $10285.00 | $9950.00 | $10065.00 | 2.31M |
| 12/8/2025 | $9813.00 | $10160.00 | $9705.00 | $10145.00 | 5.22M |
| 12/5/2025 | $9750.00 | $9845.00 | $9611.00 | $9727.00 | 3.85M |
| 12/4/2025 | $9961.00 | $10025.00 | $9753.00 | $9813.00 | 4.70M |
| 12/3/2025 | $9840.00 | $10140.00 | $9690.00 | $10090.00 | 5.42M |