6104.T6104.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4485.00 | $4505.00 | $4295.00 | $4315.00 | 119,200 |
| 3/2/2026 | $4550.00 | $4550.00 | $4455.00 | $4520.00 | 72,000 |
| 2/27/2026 | $4505.00 | $4620.00 | $4485.00 | $4620.00 | 76,700 |
| 2/26/2026 | $4575.00 | $4575.00 | $4470.00 | $4485.00 | 75,500 |
| 2/25/2026 | $4570.00 | $4610.00 | $4550.00 | $4560.00 | 89,500 |
| 2/24/2026 | $4510.00 | $4560.00 | $4400.00 | $4560.00 | 99,600 |
| 2/20/2026 | $4525.00 | $4595.00 | $4500.00 | $4510.00 | 110,800 |
| 2/19/2026 | $4445.00 | $4615.00 | $4435.00 | $4535.00 | 210,500 |
| 2/18/2026 | $4370.00 | $4445.00 | $4370.00 | $4410.00 | 96,400 |
| 2/17/2026 | $4315.00 | $4365.00 | $4290.00 | $4360.00 | 47,400 |
| 2/16/2026 | $4385.00 | $4385.00 | $4315.00 | $4330.00 | 45,600 |
| 2/13/2026 | $4425.00 | $4430.00 | $4325.00 | $4355.00 | 60,700 |
| 2/12/2026 | $4350.00 | $4425.00 | $4305.00 | $4425.00 | 100,400 |
| 2/10/2026 | $4235.00 | $4320.00 | $4235.00 | $4305.00 | 99,700 |
| 2/9/2026 | $4265.00 | $4275.00 | $4205.00 | $4240.00 | 56,000 |
| 2/6/2026 | $4135.00 | $4205.00 | $4095.00 | $4195.00 | 71,900 |
| 2/5/2026 | $4165.00 | $4205.00 | $4145.00 | $4145.00 | 61,000 |
| 2/4/2026 | $4085.00 | $4180.00 | $4065.00 | $4160.00 | 93,300 |
| 2/3/2026 | $4015.00 | $4095.00 | $3995.00 | $4085.00 | 110,100 |
| 2/2/2026 | $3970.00 | $4150.00 | $3960.00 | $4000.00 | 204,500 |
| 1/30/2026 | $4250.00 | $4280.00 | $4230.00 | $4250.00 | 80,600 |
| 1/29/2026 | $4225.00 | $4250.00 | $4175.00 | $4250.00 | 53,700 |
| 1/28/2026 | $4260.00 | $4270.00 | $4205.00 | $4225.00 | 67,100 |
| 1/27/2026 | $4245.00 | $4300.00 | $4230.00 | $4285.00 | 49,300 |
| 1/26/2026 | $4350.00 | $4370.00 | $4285.00 | $4300.00 | 48,100 |
| 1/23/2026 | $4440.00 | $4450.00 | $4390.00 | $4420.00 | 60,400 |
| 1/22/2026 | $4355.00 | $4440.00 | $4355.00 | $4425.00 | 53,200 |
| 1/21/2026 | $4310.00 | $4365.00 | $4300.00 | $4365.00 | 64,000 |
| 1/20/2026 | $4370.00 | $4395.00 | $4335.00 | $4350.00 | 53,600 |
| 1/19/2026 | $4420.00 | $4420.00 | $4340.00 | $4390.00 | 50,800 |
| 1/16/2026 | $4375.00 | $4430.00 | $4355.00 | $4430.00 | 102,600 |
| 1/15/2026 | $4350.00 | $4375.00 | $4325.00 | $4355.00 | 65,400 |
| 1/14/2026 | $4370.00 | $4415.00 | $4365.00 | $4400.00 | 74,700 |
| 1/13/2026 | $4440.00 | $4470.00 | $4390.00 | $4410.00 | 78,900 |
| 1/9/2026 | $4355.00 | $4415.00 | $4335.00 | $4375.00 | 56,300 |
| 1/8/2026 | $4350.00 | $4375.00 | $4290.00 | $4305.00 | 67,100 |
| 1/7/2026 | $4345.00 | $4415.00 | $4325.00 | $4350.00 | 52,100 |
| 1/6/2026 | $4375.00 | $4405.00 | $4340.00 | $4375.00 | 54,700 |
| 1/5/2026 | $4300.00 | $4400.00 | $4300.00 | $4350.00 | 58,600 |
| 12/30/2025 | $4365.00 | $4365.00 | $4285.00 | $4285.00 | 40,000 |
| 12/29/2025 | $4350.00 | $4365.00 | $4320.00 | $4345.00 | 41,000 |
| 12/26/2025 | $4380.00 | $4385.00 | $4325.00 | $4345.00 | 37,500 |
| 12/25/2025 | $4355.00 | $4380.00 | $4340.00 | $4365.00 | 17,800 |
| 12/24/2025 | $4320.00 | $4375.00 | $4320.00 | $4350.00 | 36,200 |
| 12/23/2025 | $4315.00 | $4355.00 | $4305.00 | $4340.00 | 32,100 |
| 12/22/2025 | $4335.00 | $4365.00 | $4290.00 | $4315.00 | 52,200 |
| 12/19/2025 | $4310.00 | $4345.00 | $4285.00 | $4285.00 | 167,400 |
| 12/18/2025 | $4320.00 | $4335.00 | $4285.00 | $4315.00 | 45,100 |
| 12/17/2025 | $4310.00 | $4320.00 | $4250.00 | $4295.00 | 34,400 |
| 12/16/2025 | $4425.00 | $4425.00 | $4305.00 | $4315.00 | 50,800 |
| 12/15/2025 | $4460.00 | $4480.00 | $4385.00 | $4425.00 | 59,700 |
| 12/12/2025 | $4395.00 | $4415.00 | $4325.00 | $4415.00 | 63,100 |
| 12/11/2025 | $4400.00 | $4400.00 | $4285.00 | $4340.00 | 36,600 |
| 12/10/2025 | $4355.00 | $4420.00 | $4350.00 | $4365.00 | 86,000 |
| 12/9/2025 | $4380.00 | $4425.00 | $4285.00 | $4285.00 | 67,600 |
| 12/8/2025 | $4310.00 | $4380.00 | $4295.00 | $4375.00 | 48,000 |
| 12/5/2025 | $4240.00 | $4310.00 | $4235.00 | $4300.00 | 38,500 |
| 12/4/2025 | $4200.00 | $4295.00 | $4195.00 | $4295.00 | 39,700 |
| 12/3/2025 | $4305.00 | $4320.00 | $4200.00 | $4200.00 | 76,900 |