5851.T5851.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2935.00 | $2957.00 | $2819.00 | $2820.00 | 119,000 |
| 3/2/2026 | $2946.00 | $2948.00 | $2892.00 | $2929.00 | 112,800 |
| 2/27/2026 | $2999.00 | $3030.00 | $2980.00 | $3025.00 | 78,200 |
| 2/26/2026 | $2999.00 | $3030.00 | $2979.00 | $3005.00 | 94,600 |
| 2/25/2026 | $2996.00 | $3005.00 | $2960.00 | $2967.00 | 82,700 |
| 2/24/2026 | $2969.00 | $3020.00 | $2962.00 | $2994.00 | 65,200 |
| 2/20/2026 | $2999.00 | $3020.00 | $2955.00 | $2960.00 | 78,000 |
| 2/19/2026 | $3020.00 | $3040.00 | $2991.00 | $3035.00 | 80,600 |
| 2/18/2026 | $3025.00 | $3025.00 | $2996.00 | $2996.00 | 64,500 |
| 2/17/2026 | $3000.00 | $3040.00 | $2972.00 | $2993.00 | 79,000 |
| 2/16/2026 | $2983.00 | $3065.00 | $2942.00 | $3035.00 | 213,500 |
| 2/13/2026 | $2973.00 | $3040.00 | $2917.00 | $2933.00 | 265,300 |
| 2/12/2026 | $2934.00 | $2942.00 | $2892.00 | $2898.00 | 181,900 |
| 2/10/2026 | $2903.00 | $2945.00 | $2900.00 | $2945.00 | 111,300 |
| 2/9/2026 | $2910.00 | $2918.00 | $2880.00 | $2900.00 | 120,700 |
| 2/6/2026 | $2821.00 | $2871.00 | $2797.00 | $2870.00 | 85,500 |
| 2/5/2026 | $2837.00 | $2850.00 | $2809.00 | $2810.00 | 82,700 |
| 2/4/2026 | $2735.00 | $2822.00 | $2732.00 | $2790.00 | 101,300 |
| 2/3/2026 | $2733.00 | $2733.00 | $2714.00 | $2716.00 | 65,400 |
| 2/2/2026 | $2730.00 | $2759.00 | $2683.00 | $2683.00 | 86,800 |
| 1/30/2026 | $2692.00 | $2718.00 | $2680.00 | $2715.00 | 52,100 |
| 1/29/2026 | $2665.00 | $2700.00 | $2632.00 | $2692.00 | 104,300 |
| 1/28/2026 | $2714.00 | $2714.00 | $2658.00 | $2668.00 | 114,800 |
| 1/27/2026 | $2732.00 | $2749.00 | $2708.00 | $2737.00 | 78,700 |
| 1/26/2026 | $2781.00 | $2792.00 | $2740.00 | $2740.00 | 129,600 |
| 1/23/2026 | $2868.00 | $2880.00 | $2850.00 | $2854.00 | 54,900 |
| 1/22/2026 | $2830.00 | $2877.00 | $2826.00 | $2868.00 | 85,900 |
| 1/21/2026 | $2775.00 | $2805.00 | $2755.00 | $2804.00 | 118,700 |
| 1/20/2026 | $2876.00 | $2886.00 | $2826.00 | $2827.00 | 81,500 |
| 1/19/2026 | $2894.00 | $2894.00 | $2820.00 | $2876.00 | 83,700 |
| 1/16/2026 | $2858.00 | $2917.00 | $2846.00 | $2909.00 | 119,100 |
| 1/15/2026 | $2831.00 | $2874.00 | $2831.00 | $2873.00 | 75,700 |
| 1/14/2026 | $2813.00 | $2863.00 | $2806.00 | $2860.00 | 119,600 |
| 1/13/2026 | $2835.00 | $2840.00 | $2805.00 | $2814.00 | 99,700 |
| 1/9/2026 | $2782.00 | $2808.00 | $2774.00 | $2795.00 | 108,200 |
| 1/8/2026 | $2780.00 | $2786.00 | $2757.00 | $2766.00 | 86,400 |
| 1/7/2026 | $2749.00 | $2790.00 | $2734.00 | $2788.00 | 149,000 |
| 1/6/2026 | $2764.00 | $2775.00 | $2742.00 | $2758.00 | 124,800 |
| 1/5/2026 | $2750.00 | $2788.00 | $2745.00 | $2756.00 | 150,300 |
| 12/30/2025 | $2731.00 | $2753.00 | $2698.00 | $2740.00 | 123,700 |
| 12/29/2025 | $2686.00 | $2743.00 | $2680.00 | $2731.00 | 154,600 |
| 12/26/2025 | $2765.00 | $2772.00 | $2731.00 | $2743.00 | 125,800 |
| 12/25/2025 | $2734.00 | $2764.00 | $2734.00 | $2757.00 | 54,800 |
| 12/24/2025 | $2743.00 | $2763.00 | $2734.00 | $2734.00 | 49,700 |
| 12/23/2025 | $2771.00 | $2775.00 | $2744.00 | $2751.00 | 67,500 |
| 12/22/2025 | $2778.00 | $2780.00 | $2756.00 | $2765.00 | 69,900 |
| 12/19/2025 | $2704.00 | $2755.00 | $2700.00 | $2755.00 | 302,800 |
| 12/18/2025 | $2706.00 | $2717.00 | $2686.00 | $2704.00 | 72,300 |
| 12/17/2025 | $2720.00 | $2722.00 | $2702.00 | $2717.00 | 80,200 |
| 12/16/2025 | $2761.00 | $2763.00 | $2709.00 | $2713.00 | 92,200 |
| 12/15/2025 | $2735.00 | $2776.00 | $2712.00 | $2776.00 | 62,400 |
| 12/12/2025 | $2729.00 | $2750.00 | $2710.00 | $2750.00 | 98,200 |
| 12/11/2025 | $2759.00 | $2763.00 | $2685.00 | $2699.00 | 113,300 |
| 12/10/2025 | $2757.00 | $2781.00 | $2741.00 | $2741.00 | 101,400 |
| 12/9/2025 | $2750.00 | $2773.00 | $2744.00 | $2756.00 | 120,900 |
| 12/8/2025 | $2773.00 | $2780.00 | $2712.00 | $2739.00 | 117,400 |
| 12/5/2025 | $2735.00 | $2742.00 | $2719.00 | $2738.00 | 126,100 |
| 12/4/2025 | $2700.00 | $2749.00 | $2690.00 | $2735.00 | 161,700 |
| 12/3/2025 | $2654.00 | $2722.00 | $2635.00 | $2692.00 | 261,300 |