5938.T5938.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1803.50 | $1807.50 | $1770.00 | $1770.00 | 4.05M |
| 3/2/2026 | $1808.00 | $1818.00 | $1794.00 | $1808.00 | 2.96M |
| 2/27/2026 | $1810.00 | $1835.00 | $1802.00 | $1835.00 | 1.95M |
| 2/26/2026 | $1801.00 | $1822.50 | $1800.00 | $1802.00 | 2.07M |
| 2/25/2026 | $1815.00 | $1818.00 | $1798.00 | $1802.00 | 2.38M |
| 2/24/2026 | $1824.00 | $1833.00 | $1805.50 | $1815.00 | 2.25M |
| 2/20/2026 | $1850.00 | $1851.00 | $1825.00 | $1825.00 | 2.18M |
| 2/19/2026 | $1860.00 | $1861.50 | $1844.50 | $1854.00 | 1.48M |
| 2/18/2026 | $1847.50 | $1870.50 | $1847.50 | $1865.50 | 1.08M |
| 2/17/2026 | $1850.00 | $1857.00 | $1837.00 | $1847.00 | 1.38M |
| 2/16/2026 | $1883.00 | $1891.00 | $1856.00 | $1856.00 | 1.86M |
| 2/13/2026 | $1900.00 | $1909.00 | $1878.50 | $1879.50 | 1.65M |
| 2/12/2026 | $1894.00 | $1918.50 | $1893.50 | $1913.00 | 1.62M |
| 2/10/2026 | $1880.50 | $1901.50 | $1878.00 | $1887.50 | 1.47M |
| 2/9/2026 | $1905.00 | $1914.50 | $1874.00 | $1880.50 | 2.11M |
| 2/6/2026 | $1872.50 | $1890.00 | $1860.00 | $1890.00 | 1.34M |
| 2/5/2026 | $1858.00 | $1878.00 | $1847.00 | $1873.00 | 2.04M |
| 2/4/2026 | $1792.00 | $1838.00 | $1791.50 | $1830.00 | 1.93M |
| 2/3/2026 | $1785.00 | $1802.50 | $1781.00 | $1788.00 | 2.20M |
| 2/2/2026 | $1828.00 | $1828.00 | $1772.00 | $1772.00 | 3.46M |
| 1/30/2026 | $1799.00 | $1822.00 | $1741.00 | $1772.50 | 4.00M |
| 1/29/2026 | $1775.00 | $1792.00 | $1755.00 | $1787.00 | 1.98M |
| 1/28/2026 | $1800.50 | $1803.50 | $1778.00 | $1778.00 | 2.81M |
| 1/27/2026 | $1833.00 | $1836.00 | $1813.50 | $1813.50 | 1.90M |
| 1/26/2026 | $1858.00 | $1863.50 | $1835.00 | $1835.00 | 2.07M |
| 1/23/2026 | $1889.50 | $1892.00 | $1864.00 | $1868.00 | 1.37M |
| 1/22/2026 | $1868.00 | $1892.00 | $1856.50 | $1875.00 | 1.89M |
| 1/21/2026 | $1907.00 | $1910.50 | $1878.50 | $1885.00 | 2.07M |
| 1/20/2026 | $1925.00 | $1931.00 | $1911.00 | $1921.00 | 1.27M |
| 1/19/2026 | $1924.00 | $1932.50 | $1902.00 | $1932.50 | 1.38M |
| 1/16/2026 | $1932.50 | $1938.00 | $1921.00 | $1928.00 | 1.10M |
| 1/15/2026 | $1925.00 | $1943.00 | $1913.00 | $1935.00 | 1.78M |
| 1/14/2026 | $1920.00 | $1938.00 | $1914.00 | $1930.50 | 1.43M |
| 1/13/2026 | $1913.00 | $1927.50 | $1904.50 | $1921.50 | 1.60M |
| 1/9/2026 | $1930.00 | $1932.00 | $1903.50 | $1904.00 | 1.34M |
| 1/8/2026 | $1935.00 | $1935.50 | $1897.50 | $1909.00 | 1.49M |
| 1/7/2026 | $1925.00 | $1941.50 | $1915.00 | $1939.00 | 1.06M |
| 1/6/2026 | $1910.00 | $1934.00 | $1910.00 | $1933.50 | 1.44M |
| 1/5/2026 | $1903.50 | $1912.50 | $1895.00 | $1896.50 | 981,200 |
| 12/30/2025 | $1913.00 | $1917.50 | $1894.50 | $1894.50 | 927,100 |
| 12/29/2025 | $1906.50 | $1912.50 | $1896.00 | $1912.50 | 860,200 |
| 12/26/2025 | $1920.00 | $1920.00 | $1893.50 | $1896.00 | 1.07M |
| 12/25/2025 | $1900.00 | $1923.00 | $1894.00 | $1913.50 | 1.00M |
| 12/24/2025 | $1875.00 | $1907.50 | $1874.00 | $1898.00 | 1.78M |
| 12/23/2025 | $1872.00 | $1874.00 | $1859.50 | $1874.00 | 1.41M |
| 12/22/2025 | $1876.00 | $1884.00 | $1866.00 | $1868.50 | 1.16M |
| 12/19/2025 | $1864.00 | $1872.50 | $1860.50 | $1871.00 | 1.29M |
| 12/18/2025 | $1850.00 | $1867.50 | $1841.50 | $1866.50 | 709,500 |
| 12/17/2025 | $1850.00 | $1853.00 | $1836.00 | $1848.50 | 1.02M |
| 12/16/2025 | $1878.00 | $1878.00 | $1851.00 | $1851.00 | 773,300 |
| 12/15/2025 | $1865.00 | $1882.50 | $1859.50 | $1881.00 | 1.43M |
| 12/12/2025 | $1838.50 | $1865.00 | $1834.50 | $1865.00 | 1.10M |
| 12/11/2025 | $1862.00 | $1862.00 | $1824.00 | $1824.00 | 614,600 |
| 12/10/2025 | $1843.00 | $1863.00 | $1839.00 | $1852.00 | 1.05M |
| 12/9/2025 | $1846.00 | $1850.50 | $1835.00 | $1839.50 | 761,300 |
| 12/8/2025 | $1831.00 | $1845.00 | $1827.50 | $1843.50 | 1.02M |
| 12/5/2025 | $1823.00 | $1830.50 | $1810.00 | $1830.50 | 769,600 |
| 12/4/2025 | $1804.00 | $1826.00 | $1800.00 | $1826.00 | 801,600 |
| 12/3/2025 | $1820.00 | $1827.00 | $1802.50 | $1807.50 | 916,800 |