5959.T5959.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1020.00 | $1024.00 | $1002.00 | $1006.00 | 196,700 |
| 3/2/2026 | $1024.00 | $1036.00 | $1021.00 | $1023.00 | 159,400 |
| 2/27/2026 | $1018.00 | $1040.00 | $1016.00 | $1039.00 | 137,300 |
| 2/26/2026 | $1018.00 | $1030.00 | $1012.00 | $1012.00 | 164,500 |
| 2/25/2026 | $1034.00 | $1039.00 | $1019.00 | $1019.00 | 130,600 |
| 2/24/2026 | $1001.00 | $1037.00 | $1001.00 | $1035.00 | 282,500 |
| 2/20/2026 | $1003.00 | $1005.00 | $994.00 | $1000.00 | 143,400 |
| 2/19/2026 | $1006.00 | $1011.00 | $1000.00 | $1007.00 | 235,200 |
| 2/18/2026 | $1020.00 | $1021.00 | $1008.00 | $1008.00 | 239,800 |
| 2/17/2026 | $1036.00 | $1036.00 | $1012.00 | $1019.00 | 248,200 |
| 2/16/2026 | $1068.00 | $1068.00 | $1027.00 | $1036.00 | 452,800 |
| 2/13/2026 | $1027.00 | $1030.00 | $997.00 | $997.00 | 205,500 |
| 2/12/2026 | $1012.00 | $1026.00 | $1010.00 | $1025.00 | 164,500 |
| 2/10/2026 | $1004.00 | $1014.00 | $1001.00 | $1010.00 | 151,700 |
| 2/9/2026 | $999.00 | $1007.00 | $994.00 | $1004.00 | 173,100 |
| 2/6/2026 | $982.00 | $987.00 | $980.00 | $981.00 | 80,200 |
| 2/5/2026 | $985.00 | $993.00 | $982.00 | $988.00 | 70,100 |
| 2/4/2026 | $960.00 | $981.00 | $960.00 | $980.00 | 99,000 |
| 2/3/2026 | $961.00 | $968.00 | $959.00 | $962.00 | 87,500 |
| 2/2/2026 | $959.00 | $964.00 | $951.00 | $955.00 | 85,300 |
| 1/30/2026 | $960.00 | $962.00 | $950.00 | $954.00 | 95,100 |
| 1/29/2026 | $955.00 | $959.00 | $938.00 | $958.00 | 202,700 |
| 1/28/2026 | $956.00 | $964.00 | $951.00 | $958.00 | 98,600 |
| 1/27/2026 | $962.00 | $970.00 | $956.00 | $960.00 | 84,900 |
| 1/26/2026 | $980.00 | $980.00 | $959.00 | $961.00 | 141,700 |
| 1/23/2026 | $992.00 | $998.00 | $985.00 | $989.00 | 77,200 |
| 1/22/2026 | $985.00 | $995.00 | $983.00 | $995.00 | 85,700 |
| 1/21/2026 | $968.00 | $981.00 | $964.00 | $977.00 | 100,100 |
| 1/20/2026 | $996.00 | $996.00 | $977.00 | $977.00 | 137,200 |
| 1/19/2026 | $998.00 | $1004.00 | $987.00 | $999.00 | 187,900 |
| 1/16/2026 | $990.00 | $1002.00 | $987.00 | $999.00 | 129,200 |
| 1/15/2026 | $981.00 | $994.00 | $980.00 | $991.00 | 165,800 |
| 1/14/2026 | $972.00 | $984.00 | $972.00 | $984.00 | 185,100 |
| 1/13/2026 | $972.00 | $975.00 | $963.00 | $972.00 | 227,200 |
| 1/9/2026 | $966.00 | $974.00 | $961.00 | $964.00 | 94,300 |
| 1/8/2026 | $977.00 | $977.00 | $963.00 | $966.00 | 149,600 |
| 1/7/2026 | $970.00 | $976.00 | $966.00 | $972.00 | 164,400 |
| 1/6/2026 | $957.00 | $978.00 | $955.00 | $975.00 | 263,000 |
| 1/5/2026 | $961.00 | $964.00 | $947.00 | $958.00 | 240,600 |
| 12/30/2025 | $970.00 | $971.00 | $961.00 | $963.00 | 123,300 |
| 12/29/2025 | $957.00 | $973.00 | $951.00 | $973.00 | 410,800 |
| 12/26/2025 | $984.00 | $986.00 | $977.00 | $981.00 | 308,100 |
| 12/25/2025 | $978.00 | $984.00 | $974.00 | $983.00 | 160,600 |
| 12/24/2025 | $984.00 | $984.00 | $970.00 | $974.00 | 165,000 |
| 12/23/2025 | $964.00 | $986.00 | $962.00 | $983.00 | 233,600 |
| 12/22/2025 | $980.00 | $982.00 | $966.00 | $969.00 | 204,600 |
| 12/19/2025 | $958.00 | $971.00 | $957.00 | $971.00 | 197,200 |
| 12/18/2025 | $950.00 | $960.00 | $945.00 | $955.00 | 139,600 |
| 12/17/2025 | $959.00 | $959.00 | $941.00 | $950.00 | 135,200 |
| 12/16/2025 | $966.00 | $966.00 | $949.00 | $954.00 | 245,200 |
| 12/15/2025 | $950.00 | $967.00 | $947.00 | $967.00 | 306,800 |
| 12/12/2025 | $931.00 | $944.00 | $930.00 | $944.00 | 246,100 |
| 12/11/2025 | $934.00 | $935.00 | $925.00 | $925.00 | 161,900 |
| 12/10/2025 | $927.00 | $933.00 | $923.00 | $929.00 | 254,100 |
| 12/9/2025 | $914.00 | $932.00 | $913.00 | $927.00 | 727,100 |
| 12/8/2025 | $914.00 | $917.00 | $911.00 | $912.00 | 180,400 |
| 12/5/2025 | $920.00 | $923.00 | $913.00 | $913.00 | 149,800 |
| 12/4/2025 | $919.00 | $922.00 | $916.00 | $920.00 | 128,800 |
| 12/3/2025 | $930.00 | $935.00 | $914.00 | $917.00 | 354,100 |