6125.T6125.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4860.00 | $4985.00 | $4745.00 | $4750.00 | 96,200 |
| 3/2/2026 | $4730.00 | $4820.00 | $4665.00 | $4790.00 | 56,900 |
| 2/27/2026 | $4735.00 | $4940.00 | $4700.00 | $4940.00 | 50,400 |
| 2/26/2026 | $4890.00 | $4890.00 | $4685.00 | $4735.00 | 71,700 |
| 2/25/2026 | $4800.00 | $4895.00 | $4760.00 | $4860.00 | 70,800 |
| 2/24/2026 | $4695.00 | $4880.00 | $4595.00 | $4730.00 | 88,500 |
| 2/20/2026 | $4720.00 | $4895.00 | $4600.00 | $4710.00 | 164,200 |
| 2/19/2026 | $4405.00 | $4665.00 | $4360.00 | $4665.00 | 190,700 |
| 2/18/2026 | $4370.00 | $4405.00 | $4340.00 | $4375.00 | 19,700 |
| 2/17/2026 | $4385.00 | $4440.00 | $4290.00 | $4335.00 | 51,500 |
| 2/16/2026 | $4385.00 | $4415.00 | $4335.00 | $4365.00 | 66,600 |
| 2/13/2026 | $4385.00 | $4415.00 | $4270.00 | $4360.00 | 97,300 |
| 2/12/2026 | $4480.00 | $4525.00 | $4360.00 | $4430.00 | 279,100 |
| 2/10/2026 | $5220.00 | $5350.00 | $5200.00 | $5350.00 | 61,500 |
| 2/9/2026 | $5120.00 | $5170.00 | $5070.00 | $5160.00 | 56,000 |
| 2/6/2026 | $4975.00 | $5030.00 | $4880.00 | $5030.00 | 45,600 |
| 2/5/2026 | $5040.00 | $5040.00 | $4955.00 | $4990.00 | 25,000 |
| 2/4/2026 | $4990.00 | $5060.00 | $4940.00 | $5040.00 | 36,100 |
| 2/3/2026 | $4875.00 | $5020.00 | $4875.00 | $4995.00 | 34,500 |
| 2/2/2026 | $4825.00 | $4940.00 | $4780.00 | $4785.00 | 31,400 |
| 1/30/2026 | $4885.00 | $4890.00 | $4780.00 | $4845.00 | 15,500 |
| 1/29/2026 | $4870.00 | $4915.00 | $4800.00 | $4840.00 | 25,500 |
| 1/28/2026 | $4950.00 | $4950.00 | $4870.00 | $4900.00 | 41,400 |
| 1/27/2026 | $4900.00 | $4955.00 | $4815.00 | $4950.00 | 22,200 |
| 1/26/2026 | $4980.00 | $4980.00 | $4820.00 | $4850.00 | 28,700 |
| 1/23/2026 | $5040.00 | $5170.00 | $5000.00 | $5080.00 | 46,100 |
| 1/22/2026 | $4965.00 | $5050.00 | $4940.00 | $4980.00 | 59,400 |
| 1/21/2026 | $4835.00 | $4930.00 | $4770.00 | $4870.00 | 25,900 |
| 1/20/2026 | $5010.00 | $5010.00 | $4885.00 | $4945.00 | 26,400 |
| 1/19/2026 | $4990.00 | $5060.00 | $4835.00 | $5010.00 | 42,600 |
| 1/16/2026 | $4860.00 | $4980.00 | $4850.00 | $4970.00 | 55,200 |
| 1/15/2026 | $4665.00 | $4880.00 | $4665.00 | $4860.00 | 34,100 |
| 1/14/2026 | $4750.00 | $4815.00 | $4705.00 | $4735.00 | 32,400 |
| 1/13/2026 | $4750.00 | $4765.00 | $4700.00 | $4745.00 | 24,100 |
| 1/9/2026 | $4700.00 | $4700.00 | $4630.00 | $4660.00 | 10,400 |
| 1/8/2026 | $4640.00 | $4690.00 | $4600.00 | $4655.00 | 12,500 |
| 1/7/2026 | $4600.00 | $4695.00 | $4600.00 | $4680.00 | 34,500 |
| 1/6/2026 | $4620.00 | $4665.00 | $4585.00 | $4600.00 | 11,200 |
| 1/5/2026 | $4555.00 | $4590.00 | $4540.00 | $4570.00 | 14,300 |
| 12/30/2025 | $4515.00 | $4545.00 | $4480.00 | $4500.00 | 9,200 |
| 12/29/2025 | $4495.00 | $4590.00 | $4495.00 | $4550.00 | 17,100 |
| 12/26/2025 | $4595.00 | $4595.00 | $4510.00 | $4535.00 | 13,300 |
| 12/25/2025 | $4525.00 | $4570.00 | $4485.00 | $4570.00 | 29,600 |
| 12/24/2025 | $4490.00 | $4515.00 | $4445.00 | $4455.00 | 26,000 |
| 12/23/2025 | $4500.00 | $4540.00 | $4475.00 | $4490.00 | 32,100 |
| 12/22/2025 | $4420.00 | $4550.00 | $4420.00 | $4550.00 | 27,600 |
| 12/19/2025 | $4350.00 | $4460.00 | $4350.00 | $4430.00 | 16,200 |
| 12/18/2025 | $4360.00 | $4370.00 | $4280.00 | $4370.00 | 18,300 |
| 12/17/2025 | $4385.00 | $4395.00 | $4325.00 | $4385.00 | 19,100 |
| 12/16/2025 | $4425.00 | $4425.00 | $4305.00 | $4325.00 | 28,100 |
| 12/15/2025 | $4420.00 | $4430.00 | $4385.00 | $4425.00 | 14,200 |
| 12/12/2025 | $4460.00 | $4485.00 | $4425.00 | $4445.00 | 15,100 |
| 12/11/2025 | $4435.00 | $4445.00 | $4385.00 | $4420.00 | 14,100 |
| 12/10/2025 | $4440.00 | $4520.00 | $4370.00 | $4420.00 | 17,600 |
| 12/9/2025 | $4420.00 | $4455.00 | $4385.00 | $4440.00 | 24,000 |
| 12/8/2025 | $4350.00 | $4445.00 | $4350.00 | $4445.00 | 17,900 |
| 12/5/2025 | $4365.00 | $4375.00 | $4310.00 | $4345.00 | 16,700 |
| 12/4/2025 | $4265.00 | $4330.00 | $4230.00 | $4330.00 | 17,100 |
| 12/3/2025 | $4140.00 | $4265.00 | $4140.00 | $4215.00 | 17,800 |