5943.T5943.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2385.00 | $2413.00 | $2346.00 | $2353.00 | 94,900 |
| 3/2/2026 | $2400.00 | $2413.00 | $2382.00 | $2407.00 | 93,300 |
| 2/27/2026 | $2377.00 | $2434.00 | $2362.00 | $2433.00 | 98,600 |
| 2/26/2026 | $2429.00 | $2429.00 | $2381.00 | $2388.00 | 114,300 |
| 2/25/2026 | $2428.00 | $2437.00 | $2403.00 | $2426.00 | 112,200 |
| 2/24/2026 | $2355.00 | $2439.00 | $2337.00 | $2416.00 | 144,200 |
| 2/20/2026 | $2370.00 | $2381.00 | $2343.00 | $2345.00 | 81,000 |
| 2/19/2026 | $2375.00 | $2412.00 | $2338.00 | $2394.00 | 155,100 |
| 2/18/2026 | $2407.00 | $2412.00 | $2367.00 | $2376.00 | 76,100 |
| 2/17/2026 | $2418.00 | $2430.00 | $2382.00 | $2392.00 | 124,600 |
| 2/16/2026 | $2500.00 | $2500.00 | $2418.00 | $2430.00 | 211,400 |
| 2/13/2026 | $2528.00 | $2541.00 | $2452.00 | $2510.00 | 268,700 |
| 2/12/2026 | $2600.00 | $2600.00 | $2498.00 | $2526.00 | 603,200 |
| 2/10/2026 | $2160.00 | $2178.00 | $2150.00 | $2172.00 | 81,000 |
| 2/9/2026 | $2165.00 | $2165.00 | $2142.00 | $2152.00 | 90,400 |
| 2/6/2026 | $2144.00 | $2144.00 | $2122.00 | $2134.00 | 67,200 |
| 2/5/2026 | $2149.00 | $2158.00 | $2126.00 | $2144.00 | 102,700 |
| 2/4/2026 | $2084.00 | $2111.00 | $2074.00 | $2109.00 | 107,100 |
| 2/3/2026 | $2074.00 | $2088.00 | $2070.00 | $2082.00 | 49,900 |
| 2/2/2026 | $2065.00 | $2085.00 | $2061.00 | $2065.00 | 48,600 |
| 1/30/2026 | $2058.00 | $2065.00 | $2039.00 | $2065.00 | 62,800 |
| 1/29/2026 | $2052.00 | $2079.00 | $2033.00 | $2058.00 | 73,600 |
| 1/28/2026 | $2062.00 | $2091.00 | $2058.00 | $2058.00 | 57,400 |
| 1/27/2026 | $2082.00 | $2090.00 | $2062.00 | $2080.00 | 56,900 |
| 1/26/2026 | $2094.00 | $2100.00 | $2081.00 | $2089.00 | 76,000 |
| 1/23/2026 | $2096.00 | $2108.00 | $2087.00 | $2108.00 | 50,000 |
| 1/22/2026 | $2080.00 | $2109.00 | $2080.00 | $2094.00 | 91,300 |
| 1/21/2026 | $2051.00 | $2080.00 | $2043.00 | $2080.00 | 92,500 |
| 1/20/2026 | $2073.00 | $2086.00 | $2073.00 | $2073.00 | 88,100 |
| 1/19/2026 | $2070.00 | $2084.00 | $2056.00 | $2073.00 | 80,500 |
| 1/16/2026 | $2045.00 | $2076.00 | $2038.00 | $2071.00 | 85,900 |
| 1/15/2026 | $2045.00 | $2053.00 | $2040.00 | $2047.00 | 93,500 |
| 1/14/2026 | $2020.00 | $2049.00 | $2012.00 | $2045.00 | 108,400 |
| 1/13/2026 | $2075.00 | $2083.00 | $2006.00 | $2017.00 | 151,700 |
| 1/9/2026 | $2047.00 | $2067.00 | $2046.00 | $2062.00 | 65,200 |
| 1/8/2026 | $2044.00 | $2054.00 | $2030.00 | $2046.00 | 81,200 |
| 1/7/2026 | $2032.00 | $2065.00 | $2019.00 | $2059.00 | 110,200 |
| 1/6/2026 | $2020.00 | $2042.00 | $2020.00 | $2038.00 | 81,000 |
| 1/5/2026 | $1995.00 | $2019.00 | $1995.00 | $2019.00 | 98,400 |
| 12/30/2025 | $1995.00 | $2006.00 | $1995.00 | $1995.00 | 76,800 |
| 12/29/2025 | $1971.00 | $1994.00 | $1959.00 | $1994.00 | 100,400 |
| 12/26/2025 | $1990.00 | $2003.00 | $1990.00 | $2002.00 | 79,900 |
| 12/25/2025 | $1985.00 | $2001.00 | $1985.00 | $1994.00 | 42,000 |
| 12/24/2025 | $1987.00 | $1997.00 | $1985.00 | $1985.00 | 54,700 |
| 12/23/2025 | $1973.00 | $1991.00 | $1971.00 | $1990.00 | 58,100 |
| 12/22/2025 | $1977.00 | $1999.00 | $1975.00 | $1978.00 | 83,500 |
| 12/19/2025 | $1957.00 | $1986.00 | $1952.00 | $1975.00 | 112,200 |
| 12/18/2025 | $1928.00 | $1970.00 | $1923.00 | $1961.00 | 68,900 |
| 12/17/2025 | $1924.00 | $1938.00 | $1915.00 | $1928.00 | 70,600 |
| 12/16/2025 | $1953.00 | $1953.00 | $1927.00 | $1927.00 | 57,800 |
| 12/15/2025 | $1946.00 | $1958.00 | $1939.00 | $1957.00 | 102,300 |
| 12/12/2025 | $1920.00 | $1946.00 | $1915.00 | $1946.00 | 89,200 |
| 12/11/2025 | $1915.00 | $1921.00 | $1906.00 | $1913.00 | 63,600 |
| 12/10/2025 | $1926.00 | $1937.00 | $1914.00 | $1914.00 | 78,600 |
| 12/9/2025 | $1945.00 | $1958.00 | $1921.00 | $1926.00 | 98,500 |
| 12/8/2025 | $1926.00 | $1956.00 | $1922.00 | $1952.00 | 150,400 |
| 12/5/2025 | $1970.00 | $2000.00 | $1925.00 | $1930.00 | 505,200 |
| 12/4/2025 | $1880.00 | $1891.00 | $1874.00 | $1888.00 | 73,000 |
| 12/3/2025 | $1898.00 | $1898.00 | $1880.00 | $1880.00 | 104,000 |