6005.T6005.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $3150.00 | $3217.00 | $3141.00 | $3179.00 | 205,800 |
| 3/4/2026 | $3090.00 | $3184.00 | $3035.00 | $3080.00 | 970,300 |
| 3/3/2026 | $3283.00 | $3298.00 | $3193.00 | $3209.00 | 538,000 |
| 3/2/2026 | $3172.00 | $3286.00 | $3167.00 | $3268.00 | 577,000 |
| 2/27/2026 | $3175.00 | $3227.00 | $3151.00 | $3225.00 | 530,000 |
| 2/26/2026 | $3109.00 | $3178.00 | $3108.00 | $3132.00 | 805,800 |
| 2/25/2026 | $3024.00 | $3099.00 | $3019.00 | $3073.00 | 657,500 |
| 2/24/2026 | $2990.50 | $3038.00 | $2982.00 | $3000.00 | 661,100 |
| 2/20/2026 | $2955.00 | $2986.50 | $2932.50 | $2940.50 | 685,200 |
| 2/19/2026 | $2967.00 | $2998.50 | $2945.50 | $2988.00 | 566,800 |
| 2/18/2026 | $2981.50 | $3003.00 | $2947.00 | $2957.00 | 652,200 |
| 2/17/2026 | $2982.00 | $3035.00 | $2913.00 | $2957.00 | 800,900 |
| 2/16/2026 | $3075.00 | $3096.00 | $2963.00 | $2981.50 | 850,500 |
| 2/13/2026 | $3255.00 | $3302.00 | $3049.00 | $3073.00 | 1.49M |
| 2/12/2026 | $3511.00 | $3563.00 | $3499.00 | $3525.00 | 553,900 |
| 2/10/2026 | $3470.00 | $3573.00 | $3456.00 | $3506.00 | 709,500 |
| 2/9/2026 | $3427.00 | $3455.00 | $3379.00 | $3400.00 | 386,000 |
| 2/6/2026 | $3310.00 | $3341.00 | $3263.00 | $3322.00 | 253,600 |
| 2/5/2026 | $3350.00 | $3369.00 | $3310.00 | $3330.00 | 370,400 |
| 2/4/2026 | $3248.00 | $3317.00 | $3234.00 | $3286.00 | 319,700 |
| 2/3/2026 | $3195.00 | $3255.00 | $3170.00 | $3247.00 | 280,500 |
| 2/2/2026 | $3200.00 | $3206.00 | $3145.00 | $3161.00 | 259,600 |
| 1/30/2026 | $3180.00 | $3180.00 | $3134.00 | $3176.00 | 211,000 |
| 1/29/2026 | $3147.00 | $3174.00 | $3102.00 | $3160.00 | 233,100 |
| 1/28/2026 | $3191.00 | $3196.00 | $3154.00 | $3160.00 | 257,500 |
| 1/27/2026 | $3180.00 | $3211.00 | $3163.00 | $3211.00 | 199,900 |
| 1/26/2026 | $3193.00 | $3239.00 | $3190.00 | $3210.00 | 271,100 |
| 1/23/2026 | $3261.00 | $3267.00 | $3202.00 | $3231.00 | 185,600 |
| 1/22/2026 | $3239.00 | $3273.00 | $3226.00 | $3248.00 | 235,900 |
| 1/21/2026 | $3170.00 | $3232.00 | $3160.00 | $3232.00 | 253,400 |
| 1/20/2026 | $3250.00 | $3275.00 | $3217.00 | $3233.00 | 180,800 |
| 1/19/2026 | $3265.00 | $3270.00 | $3187.00 | $3256.00 | 204,900 |
| 1/16/2026 | $3250.00 | $3306.00 | $3250.00 | $3280.00 | 248,600 |
| 1/15/2026 | $3249.00 | $3299.00 | $3230.00 | $3283.00 | 312,000 |
| 1/14/2026 | $3186.00 | $3276.00 | $3177.00 | $3231.00 | 384,800 |
| 1/13/2026 | $3200.00 | $3224.00 | $3160.00 | $3186.00 | 415,200 |
| 1/9/2026 | $3167.00 | $3214.00 | $3158.00 | $3173.00 | 261,800 |
| 1/8/2026 | $3160.00 | $3204.00 | $3144.00 | $3162.00 | 388,600 |
| 1/7/2026 | $3110.00 | $3213.00 | $3097.00 | $3166.00 | 545,200 |
| 1/6/2026 | $3121.00 | $3124.00 | $3081.00 | $3111.00 | 542,800 |
| 1/5/2026 | $3050.00 | $3145.00 | $3049.00 | $3120.00 | 493,100 |
| 12/30/2025 | $3054.00 | $3090.00 | $3039.00 | $3039.00 | 357,300 |
| 12/29/2025 | $3005.00 | $3084.00 | $3005.00 | $3033.00 | 508,000 |
| 12/26/2025 | $2970.00 | $2976.50 | $2921.00 | $2931.50 | 211,300 |
| 12/25/2025 | $2950.50 | $2971.00 | $2943.50 | $2959.50 | 163,800 |
| 12/24/2025 | $2963.50 | $2965.00 | $2937.00 | $2947.50 | 241,500 |
| 12/23/2025 | $2934.00 | $2979.50 | $2928.50 | $2967.50 | 254,400 |
| 12/22/2025 | $2970.00 | $2970.00 | $2924.00 | $2943.50 | 319,000 |
| 12/19/2025 | $2960.00 | $2979.00 | $2916.00 | $2937.00 | 572,300 |
| 12/18/2025 | $2932.00 | $2965.00 | $2914.50 | $2964.50 | 284,100 |
| 12/17/2025 | $2940.00 | $2949.00 | $2913.00 | $2932.50 | 342,700 |
| 12/16/2025 | $3012.00 | $3020.00 | $2951.00 | $2951.00 | 536,100 |
| 12/15/2025 | $3061.00 | $3071.00 | $3016.00 | $3033.00 | 474,700 |
| 12/12/2025 | $3021.00 | $3072.00 | $3003.00 | $3064.00 | 371,500 |
| 12/11/2025 | $3080.00 | $3093.00 | $3014.00 | $3014.00 | 204,400 |
| 12/10/2025 | $3043.00 | $3074.00 | $3033.00 | $3073.00 | 267,300 |
| 12/9/2025 | $3104.00 | $3113.00 | $3010.00 | $3011.00 | 502,600 |
| 12/8/2025 | $3073.00 | $3142.00 | $3054.00 | $3134.00 | 351,000 |
| 12/5/2025 | $3051.00 | $3082.00 | $3048.00 | $3048.00 | 270,300 |