5857.T5857.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4650.00 | $4670.00 | $4365.00 | $4375.00 | 1.42M |
| 3/2/2026 | $4605.00 | $4720.00 | $4490.00 | $4710.00 | 1.02M |
| 2/27/2026 | $4360.00 | $4645.00 | $4345.00 | $4555.00 | 1.07M |
| 2/26/2026 | $4420.00 | $4525.00 | $4320.00 | $4375.00 | 875,300 |
| 2/25/2026 | $4310.00 | $4335.00 | $4220.00 | $4315.00 | 653,000 |
| 2/24/2026 | $4290.00 | $4370.00 | $4235.00 | $4255.00 | 915,400 |
| 2/20/2026 | $4135.00 | $4250.00 | $4090.00 | $4245.00 | 815,200 |
| 2/19/2026 | $4070.00 | $4185.00 | $4025.00 | $4185.00 | 655,300 |
| 2/18/2026 | $3925.00 | $4045.00 | $3900.00 | $4040.00 | 678,800 |
| 2/17/2026 | $3935.00 | $3970.00 | $3865.00 | $3870.00 | 770,700 |
| 2/16/2026 | $3950.00 | $3985.00 | $3855.00 | $3940.00 | 703,300 |
| 2/13/2026 | $4070.00 | $4070.00 | $3840.00 | $3845.00 | 1.20M |
| 2/12/2026 | $4050.00 | $4245.00 | $3985.00 | $4150.00 | 986,100 |
| 2/10/2026 | $4010.00 | $4050.00 | $3965.00 | $4005.00 | 888,700 |
| 2/9/2026 | $3880.00 | $3985.00 | $3815.00 | $3980.00 | 1.10M |
| 2/6/2026 | $3700.00 | $3815.00 | $3635.00 | $3795.00 | 1.18M |
| 2/5/2026 | $3900.00 | $4000.00 | $3835.00 | $3880.00 | 1.61M |
| 2/4/2026 | $3635.00 | $3910.00 | $3610.00 | $3900.00 | 2.64M |
| 2/3/2026 | $3500.00 | $3605.00 | $3470.00 | $3575.00 | 1.47M |
| 2/2/2026 | $3445.00 | $3580.00 | $3420.00 | $3445.00 | 2.02M |
| 1/30/2026 | $3745.00 | $3785.00 | $3600.00 | $3630.00 | 1.60M |
| 1/29/2026 | $3840.00 | $3850.00 | $3725.00 | $3790.00 | 1.03M |
| 1/28/2026 | $3750.00 | $3815.00 | $3705.00 | $3800.00 | 927,800 |
| 1/27/2026 | $3715.00 | $3830.00 | $3640.00 | $3820.00 | 930,300 |
| 1/26/2026 | $3715.00 | $3795.00 | $3710.00 | $3760.00 | 1.00M |
| 1/23/2026 | $3700.00 | $3800.00 | $3670.00 | $3775.00 | 1.13M |
| 1/22/2026 | $3790.00 | $3790.00 | $3605.00 | $3665.00 | 1.39M |
| 1/21/2026 | $3545.00 | $3675.00 | $3540.00 | $3650.00 | 880,300 |
| 1/20/2026 | $3570.00 | $3600.00 | $3535.00 | $3600.00 | 373,300 |
| 1/19/2026 | $3600.00 | $3655.00 | $3535.00 | $3570.00 | 784,400 |
| 1/16/2026 | $3585.00 | $3610.00 | $3515.00 | $3580.00 | 594,500 |
| 1/15/2026 | $3535.00 | $3595.00 | $3525.00 | $3575.00 | 724,600 |
| 1/14/2026 | $3615.00 | $3635.00 | $3520.00 | $3545.00 | 873,000 |
| 1/13/2026 | $3560.00 | $3565.00 | $3430.00 | $3485.00 | 1.08M |
| 1/9/2026 | $3370.00 | $3395.00 | $3325.00 | $3350.00 | 438,000 |
| 1/8/2026 | $3410.00 | $3460.00 | $3355.00 | $3370.00 | 709,800 |
| 1/7/2026 | $3425.00 | $3440.00 | $3350.00 | $3380.00 | 949,700 |
| 1/6/2026 | $3275.00 | $3365.00 | $3265.00 | $3335.00 | 707,800 |
| 1/5/2026 | $3250.00 | $3270.00 | $3195.00 | $3235.00 | 439,700 |
| 12/30/2025 | $3225.00 | $3245.00 | $3150.00 | $3195.00 | 753,100 |
| 12/29/2025 | $3365.00 | $3420.00 | $3295.00 | $3330.00 | 664,100 |
| 12/26/2025 | $3250.00 | $3310.00 | $3240.00 | $3265.00 | 312,200 |
| 12/25/2025 | $3275.00 | $3315.00 | $3225.00 | $3240.00 | 229,100 |
| 12/24/2025 | $3225.00 | $3315.00 | $3205.00 | $3260.00 | 745,400 |
| 12/23/2025 | $3220.00 | $3220.00 | $3165.00 | $3185.00 | 324,500 |
| 12/22/2025 | $3225.00 | $3240.00 | $3160.00 | $3180.00 | 296,700 |
| 12/19/2025 | $3105.00 | $3210.00 | $3095.00 | $3180.00 | 564,000 |
| 12/18/2025 | $3165.00 | $3240.00 | $3035.00 | $3100.00 | 640,800 |
| 12/17/2025 | $3080.00 | $3250.00 | $3055.00 | $3135.00 | 753,200 |
| 12/16/2025 | $3140.00 | $3145.00 | $3025.00 | $3065.00 | 385,400 |
| 12/15/2025 | $3130.00 | $3225.00 | $3105.00 | $3125.00 | 329,000 |
| 12/12/2025 | $3135.00 | $3160.00 | $3070.00 | $3155.00 | 407,800 |
| 12/11/2025 | $3030.00 | $3150.00 | $3020.00 | $3110.00 | 444,400 |
| 12/10/2025 | $3045.00 | $3060.00 | $3000.00 | $3025.00 | 334,700 |
| 12/9/2025 | $3000.00 | $3040.00 | $2990.00 | $3005.00 | 322,700 |
| 12/8/2025 | $2994.00 | $3000.00 | $2950.00 | $2996.00 | 418,800 |
| 12/5/2025 | $3020.00 | $3080.00 | $3000.00 | $3000.00 | 358,000 |
| 12/4/2025 | $2951.00 | $3020.00 | $2942.00 | $2995.00 | 363,500 |
| 12/3/2025 | $2996.00 | $3015.00 | $2917.00 | $2965.00 | 355,900 |