6103.T6103.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4565.00 | $4650.00 | $4320.00 | $4370.00 | 461,000 |
| 3/2/2026 | $4570.00 | $4645.00 | $4480.00 | $4635.00 | 332,800 |
| 2/27/2026 | $4600.00 | $4690.00 | $4565.00 | $4665.00 | 305,400 |
| 2/26/2026 | $4600.00 | $4640.00 | $4535.00 | $4550.00 | 201,300 |
| 2/25/2026 | $4650.00 | $4650.00 | $4565.00 | $4600.00 | 203,100 |
| 2/24/2026 | $4485.00 | $4605.00 | $4485.00 | $4580.00 | 251,300 |
| 2/20/2026 | $4525.00 | $4565.00 | $4480.00 | $4515.00 | 280,900 |
| 2/19/2026 | $4480.00 | $4575.00 | $4440.00 | $4535.00 | 396,800 |
| 2/18/2026 | $4400.00 | $4550.00 | $4395.00 | $4520.00 | 408,600 |
| 2/17/2026 | $4400.00 | $4405.00 | $4325.00 | $4370.00 | 292,700 |
| 2/16/2026 | $4475.00 | $4515.00 | $4445.00 | $4445.00 | 302,400 |
| 2/13/2026 | $4505.00 | $4535.00 | $4405.00 | $4440.00 | 476,300 |
| 2/12/2026 | $4620.00 | $4630.00 | $4550.00 | $4565.00 | 260,500 |
| 2/10/2026 | $4450.00 | $4625.00 | $4450.00 | $4575.00 | 450,300 |
| 2/9/2026 | $4590.00 | $4590.00 | $4380.00 | $4420.00 | 489,400 |
| 2/6/2026 | $4235.00 | $4340.00 | $4200.00 | $4325.00 | 392,600 |
| 2/5/2026 | $4475.00 | $4475.00 | $4275.00 | $4300.00 | 1.16M |
| 2/4/2026 | $4045.00 | $4110.00 | $4005.00 | $4065.00 | 376,900 |
| 2/3/2026 | $3905.00 | $4055.00 | $3900.00 | $4015.00 | 486,300 |
| 2/2/2026 | $3900.00 | $3945.00 | $3815.00 | $3815.00 | 493,500 |
| 1/30/2026 | $3780.00 | $3855.00 | $3775.00 | $3830.00 | 321,200 |
| 1/29/2026 | $3725.00 | $3795.00 | $3700.00 | $3780.00 | 318,300 |
| 1/28/2026 | $3795.00 | $3820.00 | $3745.00 | $3755.00 | 235,100 |
| 1/27/2026 | $3790.00 | $3860.00 | $3770.00 | $3840.00 | 220,000 |
| 1/26/2026 | $3900.00 | $3930.00 | $3815.00 | $3815.00 | 313,500 |
| 1/23/2026 | $4020.00 | $4025.00 | $3955.00 | $3970.00 | 221,500 |
| 1/22/2026 | $3965.00 | $4005.00 | $3940.00 | $3955.00 | 361,400 |
| 1/21/2026 | $3880.00 | $3955.00 | $3880.00 | $3940.00 | 359,300 |
| 1/20/2026 | $4040.00 | $4065.00 | $3970.00 | $3995.00 | 510,000 |
| 1/19/2026 | $4055.00 | $4100.00 | $3995.00 | $4075.00 | 381,500 |
| 1/16/2026 | $3940.00 | $4095.00 | $3940.00 | $4080.00 | 590,000 |
| 1/15/2026 | $3790.00 | $3920.00 | $3790.00 | $3910.00 | 680,400 |
| 1/14/2026 | $3860.00 | $3940.00 | $3855.00 | $3920.00 | 478,600 |
| 1/13/2026 | $3850.00 | $3880.00 | $3835.00 | $3850.00 | 494,200 |
| 1/9/2026 | $3760.00 | $3835.00 | $3730.00 | $3795.00 | 601,000 |
| 1/8/2026 | $3705.00 | $3765.00 | $3700.00 | $3710.00 | 436,000 |
| 1/7/2026 | $3715.00 | $3765.00 | $3705.00 | $3760.00 | 477,500 |
| 1/6/2026 | $3680.00 | $3745.00 | $3680.00 | $3730.00 | 578,300 |
| 1/5/2026 | $3630.00 | $3665.00 | $3595.00 | $3640.00 | 525,000 |
| 12/30/2025 | $3635.00 | $3675.00 | $3620.00 | $3630.00 | 415,700 |
| 12/29/2025 | $3590.00 | $3645.00 | $3580.00 | $3645.00 | 406,100 |
| 12/26/2025 | $3620.00 | $3625.00 | $3575.00 | $3590.00 | 377,000 |
| 12/25/2025 | $3600.00 | $3625.00 | $3565.00 | $3625.00 | 639,400 |
| 12/24/2025 | $3580.00 | $3625.00 | $3500.00 | $3580.00 | 2.69M |
| 12/23/2025 | $3595.00 | $3660.00 | $3590.00 | $3660.00 | 545,200 |
| 12/22/2025 | $3580.00 | $3660.00 | $3545.00 | $3615.00 | 628,900 |
| 12/19/2025 | $3480.00 | $3525.00 | $3455.00 | $3515.00 | 868,000 |
| 12/18/2025 | $3470.00 | $3500.00 | $3440.00 | $3440.00 | 1.42M |
| 12/17/2025 | $3470.00 | $3525.00 | $3420.00 | $3470.00 | 1.04M |
| 12/16/2025 | $3580.00 | $3605.00 | $3480.00 | $3480.00 | 753,800 |
| 12/15/2025 | $3645.00 | $3700.00 | $3640.00 | $3675.00 | 338,400 |
| 12/12/2025 | $3695.00 | $3735.00 | $3660.00 | $3715.00 | 590,600 |
| 12/11/2025 | $3740.00 | $3775.00 | $3690.00 | $3705.00 | 525,900 |
| 12/10/2025 | $3710.00 | $3855.00 | $3700.00 | $3740.00 | 1.02M |
| 12/9/2025 | $3735.00 | $3790.00 | $3725.00 | $3725.00 | 316,600 |
| 12/8/2025 | $3750.00 | $3795.00 | $3725.00 | $3740.00 | 243,400 |
| 12/5/2025 | $3850.00 | $3885.00 | $3750.00 | $3750.00 | 335,900 |
| 12/4/2025 | $3770.00 | $3915.00 | $3740.00 | $3915.00 | 380,500 |
| 12/3/2025 | $3785.00 | $3835.00 | $3770.00 | $3785.00 | 292,600 |