5901.T5901.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4027.00 | $4066.00 | $3936.00 | $3942.00 | 217,300 |
| 3/2/2026 | $3984.00 | $4065.00 | $3958.00 | $4065.00 | 227,600 |
| 2/27/2026 | $4025.00 | $4095.00 | $4009.00 | $4080.00 | 320,700 |
| 2/26/2026 | $4050.00 | $4084.00 | $4020.00 | $4029.00 | 206,400 |
| 2/25/2026 | $4056.00 | $4056.00 | $3926.00 | $4015.00 | 322,400 |
| 2/24/2026 | $3960.00 | $4054.00 | $3935.00 | $4054.00 | 345,600 |
| 2/20/2026 | $3988.00 | $4000.00 | $3911.00 | $3915.00 | 268,300 |
| 2/19/2026 | $4000.00 | $4071.00 | $3997.00 | $4043.00 | 326,400 |
| 2/18/2026 | $3920.00 | $4032.00 | $3911.00 | $3998.00 | 327,800 |
| 2/17/2026 | $3870.00 | $3904.00 | $3856.00 | $3887.00 | 143,200 |
| 2/16/2026 | $3910.00 | $3920.00 | $3860.00 | $3872.00 | 181,400 |
| 2/13/2026 | $4019.00 | $4019.00 | $3899.00 | $3912.00 | 266,400 |
| 2/12/2026 | $3991.00 | $4043.00 | $3960.00 | $4022.00 | 419,700 |
| 2/10/2026 | $4100.00 | $4173.00 | $4080.00 | $4135.00 | 351,400 |
| 2/9/2026 | $4134.00 | $4138.00 | $4062.00 | $4062.00 | 268,300 |
| 2/6/2026 | $4020.00 | $4056.00 | $3990.00 | $4042.00 | 204,800 |
| 2/5/2026 | $4057.00 | $4094.00 | $4026.00 | $4049.00 | 236,700 |
| 2/4/2026 | $3990.00 | $4023.00 | $3962.00 | $3992.00 | 219,600 |
| 2/3/2026 | $3882.00 | $3969.00 | $3866.00 | $3969.00 | 222,300 |
| 2/2/2026 | $3900.00 | $3950.00 | $3860.00 | $3863.00 | 241,200 |
| 1/30/2026 | $3862.00 | $3876.00 | $3822.00 | $3875.00 | 225,700 |
| 1/29/2026 | $3785.00 | $3853.00 | $3777.00 | $3845.00 | 228,800 |
| 1/28/2026 | $3865.00 | $3885.00 | $3775.00 | $3794.00 | 293,100 |
| 1/27/2026 | $3866.00 | $3919.00 | $3824.00 | $3914.00 | 201,400 |
| 1/26/2026 | $3929.00 | $3986.00 | $3895.00 | $3910.00 | 243,100 |
| 1/23/2026 | $3966.00 | $3985.00 | $3950.00 | $3969.00 | 183,100 |
| 1/22/2026 | $3945.00 | $3975.00 | $3929.00 | $3963.00 | 187,500 |
| 1/21/2026 | $3928.00 | $3946.00 | $3894.00 | $3915.00 | 244,900 |
| 1/20/2026 | $3980.00 | $4005.00 | $3958.00 | $3964.00 | 303,800 |
| 1/19/2026 | $3966.00 | $4011.00 | $3919.00 | $4001.00 | 271,100 |
| 1/16/2026 | $3950.00 | $3989.00 | $3926.00 | $3971.00 | 156,600 |
| 1/15/2026 | $3885.00 | $3989.00 | $3881.00 | $3973.00 | 320,100 |
| 1/14/2026 | $3877.00 | $3935.00 | $3877.00 | $3919.00 | 277,800 |
| 1/13/2026 | $3895.00 | $3924.00 | $3865.00 | $3898.00 | 237,700 |
| 1/9/2026 | $3861.00 | $3867.00 | $3796.00 | $3842.00 | 252,800 |
| 1/8/2026 | $3839.00 | $3861.00 | $3817.00 | $3861.00 | 195,400 |
| 1/7/2026 | $3813.00 | $3876.00 | $3800.00 | $3861.00 | 208,500 |
| 1/6/2026 | $3862.00 | $3885.00 | $3848.00 | $3858.00 | 157,900 |
| 1/5/2026 | $3809.00 | $3882.00 | $3808.00 | $3872.00 | 216,400 |
| 12/30/2025 | $3809.00 | $3870.00 | $3806.00 | $3826.00 | 216,900 |
| 12/29/2025 | $3809.00 | $3830.00 | $3793.00 | $3809.00 | 140,900 |
| 12/26/2025 | $3831.00 | $3831.00 | $3768.00 | $3789.00 | 142,100 |
| 12/25/2025 | $3836.00 | $3838.00 | $3765.00 | $3807.00 | 181,500 |
| 12/24/2025 | $3797.00 | $3827.00 | $3780.00 | $3827.00 | 192,400 |
| 12/23/2025 | $3809.00 | $3814.00 | $3785.00 | $3800.00 | 239,500 |
| 12/22/2025 | $3887.00 | $3889.00 | $3816.00 | $3816.00 | 260,200 |
| 12/19/2025 | $3840.00 | $3879.00 | $3823.00 | $3863.00 | 562,600 |
| 12/18/2025 | $3840.00 | $3845.00 | $3792.00 | $3830.00 | 213,600 |
| 12/17/2025 | $3873.00 | $3877.00 | $3780.00 | $3791.00 | 190,600 |
| 12/16/2025 | $3940.00 | $3950.00 | $3834.00 | $3878.00 | 340,200 |
| 12/15/2025 | $3881.00 | $3947.00 | $3863.00 | $3943.00 | 237,200 |
| 12/12/2025 | $3828.00 | $3868.00 | $3794.00 | $3868.00 | 227,800 |
| 12/11/2025 | $3833.00 | $3837.00 | $3783.00 | $3789.00 | 222,700 |
| 12/10/2025 | $3802.00 | $3811.00 | $3769.00 | $3808.00 | 282,600 |
| 12/9/2025 | $3813.00 | $3841.00 | $3770.00 | $3779.00 | 306,700 |
| 12/8/2025 | $3831.00 | $3840.00 | $3731.00 | $3798.00 | 289,400 |
| 12/5/2025 | $3848.00 | $3874.00 | $3796.00 | $3796.00 | 353,100 |
| 12/4/2025 | $3785.00 | $3860.00 | $3785.00 | $3848.00 | 366,000 |
| 12/3/2025 | $3763.00 | $3819.00 | $3747.00 | $3805.00 | 332,100 |