5991.T5991.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2947.50 | $3029.00 | $2865.00 | $2885.50 | 505,400 |
| 3/2/2026 | $2904.50 | $3005.00 | $2904.50 | $3000.00 | 492,600 |
| 2/27/2026 | $2963.00 | $3011.00 | $2955.50 | $3010.00 | 362,500 |
| 2/26/2026 | $3030.00 | $3038.00 | $2956.00 | $2981.50 | 418,500 |
| 2/25/2026 | $3084.00 | $3087.00 | $2982.00 | $2997.50 | 469,100 |
| 2/24/2026 | $3004.00 | $3032.00 | $2988.00 | $3014.00 | 585,500 |
| 2/20/2026 | $3053.00 | $3057.00 | $2991.00 | $3019.00 | 615,300 |
| 2/19/2026 | $3028.00 | $3110.00 | $3019.00 | $3088.00 | 356,900 |
| 2/18/2026 | $3029.00 | $3084.00 | $3017.00 | $3031.00 | 307,200 |
| 2/17/2026 | $2981.00 | $3056.00 | $2901.00 | $3006.00 | 533,600 |
| 2/16/2026 | $3131.00 | $3140.00 | $3051.00 | $3051.00 | 421,600 |
| 2/13/2026 | $3170.00 | $3217.00 | $3064.00 | $3113.00 | 1.33M |
| 2/12/2026 | $3179.00 | $3239.00 | $3140.00 | $3227.00 | 838,700 |
| 2/10/2026 | $3100.00 | $3148.00 | $3062.00 | $3132.00 | 739,400 |
| 2/9/2026 | $3030.00 | $3061.00 | $3005.00 | $3056.00 | 577,500 |
| 2/6/2026 | $2860.00 | $2946.00 | $2855.00 | $2946.00 | 561,600 |
| 2/5/2026 | $2930.00 | $2951.00 | $2871.00 | $2894.00 | 728,900 |
| 2/4/2026 | $2876.00 | $2938.50 | $2852.50 | $2928.00 | 829,600 |
| 2/3/2026 | $2769.00 | $2861.00 | $2769.00 | $2852.50 | 875,000 |
| 2/2/2026 | $2802.00 | $2823.00 | $2709.00 | $2709.00 | 1.07M |
| 1/30/2026 | $2756.00 | $2821.00 | $2750.00 | $2806.00 | 764,800 |
| 1/29/2026 | $2736.50 | $2770.00 | $2705.00 | $2760.00 | 720,000 |
| 1/28/2026 | $2674.50 | $2709.50 | $2651.00 | $2695.00 | 521,800 |
| 1/27/2026 | $2672.00 | $2694.50 | $2661.50 | $2682.00 | 627,200 |
| 1/26/2026 | $2742.00 | $2778.50 | $2671.50 | $2671.50 | 795,200 |
| 1/23/2026 | $2823.50 | $2827.00 | $2760.50 | $2770.00 | 971,900 |
| 1/22/2026 | $2735.00 | $2812.00 | $2728.00 | $2775.00 | 804,200 |
| 1/21/2026 | $2644.50 | $2704.50 | $2643.00 | $2691.00 | 449,900 |
| 1/20/2026 | $2709.00 | $2733.50 | $2683.50 | $2694.50 | 645,800 |
| 1/19/2026 | $2675.00 | $2745.50 | $2672.50 | $2732.00 | 627,600 |
| 1/16/2026 | $2679.00 | $2740.50 | $2652.50 | $2713.50 | 675,600 |
| 1/15/2026 | $2636.00 | $2729.00 | $2633.50 | $2665.50 | 825,800 |
| 1/14/2026 | $2641.50 | $2653.00 | $2612.00 | $2636.00 | 560,500 |
| 1/13/2026 | $2670.00 | $2670.00 | $2609.50 | $2643.50 | 747,300 |
| 1/9/2026 | $2565.50 | $2570.00 | $2521.00 | $2558.00 | 522,200 |
| 1/8/2026 | $2559.50 | $2585.00 | $2542.00 | $2567.00 | 360,500 |
| 1/7/2026 | $2488.00 | $2635.00 | $2477.00 | $2589.00 | 957,000 |
| 1/6/2026 | $2565.00 | $2578.00 | $2517.50 | $2529.00 | 597,400 |
| 1/5/2026 | $2541.00 | $2582.50 | $2518.00 | $2565.00 | 479,600 |
| 12/30/2025 | $2528.50 | $2549.50 | $2497.50 | $2517.50 | 549,500 |
| 12/29/2025 | $2547.00 | $2565.50 | $2542.00 | $2560.00 | 445,800 |
| 12/26/2025 | $2556.00 | $2557.00 | $2531.00 | $2547.00 | 421,300 |
| 12/25/2025 | $2560.00 | $2577.50 | $2528.50 | $2556.00 | 499,700 |
| 12/24/2025 | $2532.00 | $2549.00 | $2515.00 | $2522.00 | 417,600 |
| 12/23/2025 | $2515.00 | $2545.00 | $2506.00 | $2534.00 | 512,000 |
| 12/22/2025 | $2544.00 | $2556.00 | $2523.50 | $2543.00 | 462,500 |
| 12/19/2025 | $2483.50 | $2511.50 | $2469.00 | $2494.00 | 923,700 |
| 12/18/2025 | $2509.50 | $2523.00 | $2475.00 | $2481.50 | 714,500 |
| 12/17/2025 | $2560.00 | $2570.00 | $2523.00 | $2552.00 | 425,100 |
| 12/16/2025 | $2595.00 | $2599.50 | $2535.00 | $2535.00 | 494,400 |
| 12/15/2025 | $2585.00 | $2625.00 | $2581.00 | $2608.50 | 558,400 |
| 12/12/2025 | $2539.50 | $2620.00 | $2527.00 | $2608.50 | 791,000 |
| 12/11/2025 | $2591.00 | $2591.00 | $2489.50 | $2522.50 | 678,900 |
| 12/10/2025 | $2573.50 | $2588.50 | $2542.50 | $2547.00 | 549,100 |
| 12/9/2025 | $2568.50 | $2581.50 | $2527.50 | $2537.50 | 339,900 |
| 12/8/2025 | $2551.50 | $2588.50 | $2531.50 | $2562.00 | 690,200 |
| 12/5/2025 | $2534.50 | $2539.50 | $2501.50 | $2501.50 | 665,600 |
| 12/4/2025 | $2552.00 | $2591.00 | $2514.00 | $2560.00 | 413,600 |
| 12/3/2025 | $2566.00 | $2589.50 | $2550.00 | $2551.00 | 838,700 |