5970.T5970.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2031.00 | $2039.00 | $1970.00 | $1970.00 | 240,600 |
| 3/2/2026 | $2030.00 | $2046.00 | $2014.00 | $2036.00 | 258,600 |
| 2/27/2026 | $2055.00 | $2067.00 | $2033.00 | $2067.00 | 122,800 |
| 2/26/2026 | $2050.00 | $2059.00 | $2034.00 | $2044.00 | 173,400 |
| 2/25/2026 | $2063.00 | $2065.00 | $2034.00 | $2047.00 | 137,800 |
| 2/24/2026 | $2022.00 | $2056.00 | $2017.00 | $2036.00 | 195,200 |
| 2/20/2026 | $2025.00 | $2028.00 | $2003.00 | $2020.00 | 144,300 |
| 2/19/2026 | $2023.00 | $2042.00 | $2018.00 | $2029.00 | 108,700 |
| 2/18/2026 | $2015.00 | $2023.00 | $2005.00 | $2018.00 | 147,800 |
| 2/17/2026 | $1999.00 | $2010.00 | $1981.00 | $2001.00 | 176,900 |
| 2/16/2026 | $1995.00 | $2009.00 | $1985.00 | $1990.00 | 174,500 |
| 2/13/2026 | $2014.00 | $2014.00 | $1978.00 | $1989.00 | 329,500 |
| 2/12/2026 | $2030.00 | $2050.00 | $2025.00 | $2034.00 | 199,900 |
| 2/10/2026 | $1998.00 | $2028.00 | $1991.00 | $2021.00 | 212,100 |
| 2/9/2026 | $2031.00 | $2032.00 | $1979.00 | $1984.00 | 295,200 |
| 2/6/2026 | $1980.00 | $2009.00 | $1970.00 | $2009.00 | 153,600 |
| 2/5/2026 | $1989.00 | $1999.00 | $1973.00 | $1978.00 | 216,600 |
| 2/4/2026 | $1959.00 | $1975.00 | $1954.00 | $1954.00 | 175,800 |
| 2/3/2026 | $1957.00 | $1964.00 | $1940.00 | $1953.00 | 224,800 |
| 2/2/2026 | $1983.00 | $1984.00 | $1941.00 | $1953.00 | 208,400 |
| 1/30/2026 | $1951.00 | $1959.00 | $1937.00 | $1959.00 | 111,300 |
| 1/29/2026 | $1942.00 | $1946.00 | $1913.00 | $1937.00 | 191,100 |
| 1/28/2026 | $1969.00 | $1969.00 | $1936.00 | $1936.00 | 200,300 |
| 1/27/2026 | $1982.00 | $1988.00 | $1964.00 | $1975.00 | 166,400 |
| 1/26/2026 | $2000.00 | $2002.00 | $1980.00 | $1997.00 | 228,600 |
| 1/23/2026 | $2040.00 | $2048.00 | $2014.00 | $2022.00 | 138,300 |
| 1/22/2026 | $2039.00 | $2046.00 | $2026.00 | $2033.00 | 105,700 |
| 1/21/2026 | $2005.00 | $2023.00 | $1993.00 | $2022.00 | 172,300 |
| 1/20/2026 | $2061.00 | $2063.00 | $2031.00 | $2031.00 | 125,500 |
| 1/19/2026 | $2063.00 | $2069.00 | $2029.00 | $2066.00 | 223,000 |
| 1/16/2026 | $2064.00 | $2096.00 | $2050.00 | $2092.00 | 244,900 |
| 1/15/2026 | $2083.00 | $2090.00 | $2061.00 | $2077.00 | 241,400 |
| 1/14/2026 | $2068.00 | $2089.00 | $2058.00 | $2074.00 | 279,800 |
| 1/13/2026 | $2050.00 | $2063.00 | $2027.00 | $2048.00 | 396,300 |
| 1/9/2026 | $2000.00 | $2023.00 | $1994.00 | $2012.00 | 253,600 |
| 1/8/2026 | $2008.00 | $2011.00 | $1977.00 | $1983.00 | 269,000 |
| 1/7/2026 | $2018.00 | $2033.00 | $2005.00 | $2018.00 | 173,000 |
| 1/6/2026 | $2008.00 | $2042.00 | $2007.00 | $2019.00 | 345,600 |
| 1/5/2026 | $1975.00 | $2012.00 | $1973.00 | $2005.00 | 354,100 |
| 12/30/2025 | $1960.00 | $1969.00 | $1948.00 | $1964.00 | 151,700 |
| 12/29/2025 | $1970.00 | $1981.00 | $1952.00 | $1963.00 | 239,000 |
| 12/26/2025 | $1990.00 | $1996.00 | $1958.00 | $1970.00 | 303,200 |
| 12/25/2025 | $1955.00 | $1975.00 | $1946.00 | $1974.00 | 285,800 |
| 12/24/2025 | $1924.00 | $1951.00 | $1912.00 | $1941.00 | 314,600 |
| 12/23/2025 | $1939.00 | $1940.00 | $1910.00 | $1918.00 | 492,100 |
| 12/22/2025 | $1921.00 | $1958.00 | $1912.00 | $1947.00 | 2.54M |
| 12/19/2025 | $1888.00 | $1909.00 | $1888.00 | $1900.00 | 294,400 |
| 12/18/2025 | $1888.00 | $1894.00 | $1875.00 | $1888.00 | 283,400 |
| 12/17/2025 | $1910.00 | $1910.00 | $1868.00 | $1882.00 | 478,500 |
| 12/16/2025 | $1903.00 | $1914.00 | $1889.00 | $1904.00 | 1.03M |
| 12/15/2025 | $1878.00 | $1903.00 | $1874.00 | $1889.00 | 1.02M |
| 12/12/2025 | $1865.00 | $1882.00 | $1861.00 | $1877.00 | 293,600 |
| 12/11/2025 | $1886.00 | $1894.00 | $1847.00 | $1847.00 | 233,600 |
| 12/10/2025 | $1885.00 | $1902.00 | $1879.00 | $1879.00 | 198,300 |
| 12/9/2025 | $1890.00 | $1899.00 | $1877.00 | $1885.00 | 194,900 |
| 12/8/2025 | $1840.00 | $1896.00 | $1840.00 | $1889.00 | 526,300 |
| 12/5/2025 | $1840.00 | $1857.00 | $1834.00 | $1835.00 | 866,400 |
| 12/4/2025 | $1889.00 | $1918.00 | $1889.00 | $1911.00 | 66,000 |
| 12/3/2025 | $1892.00 | $1897.00 | $1884.00 | $1889.00 | 47,100 |