6136.T6136.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2890.50 | $2924.00 | $2809.00 | $2822.00 | 363,100 |
| 3/2/2026 | $2926.50 | $2936.50 | $2867.50 | $2925.00 | 376,200 |
| 2/27/2026 | $2865.00 | $2935.50 | $2861.50 | $2926.50 | 450,700 |
| 2/26/2026 | $2877.50 | $2900.00 | $2860.00 | $2870.00 | 384,800 |
| 2/25/2026 | $2919.00 | $2919.00 | $2863.50 | $2871.00 | 669,100 |
| 2/24/2026 | $2869.00 | $2898.50 | $2852.00 | $2894.50 | 480,600 |
| 2/20/2026 | $2847.50 | $2859.50 | $2818.50 | $2828.50 | 338,700 |
| 2/19/2026 | $2830.00 | $2873.50 | $2822.00 | $2864.50 | 384,900 |
| 2/18/2026 | $2826.50 | $2848.00 | $2802.50 | $2832.00 | 234,100 |
| 2/17/2026 | $2796.00 | $2828.00 | $2773.00 | $2814.00 | 440,100 |
| 2/16/2026 | $2782.50 | $2822.50 | $2766.50 | $2809.00 | 429,700 |
| 2/13/2026 | $2786.00 | $2788.00 | $2726.50 | $2762.00 | 356,100 |
| 2/12/2026 | $2753.50 | $2799.50 | $2752.00 | $2786.00 | 376,700 |
| 2/10/2026 | $2726.50 | $2756.50 | $2723.00 | $2743.00 | 435,800 |
| 2/9/2026 | $2730.50 | $2741.00 | $2706.00 | $2726.50 | 343,100 |
| 2/6/2026 | $2632.50 | $2671.00 | $2622.50 | $2663.50 | 237,500 |
| 2/5/2026 | $2676.50 | $2676.50 | $2630.00 | $2632.00 | 310,000 |
| 2/4/2026 | $2634.50 | $2669.50 | $2622.00 | $2646.00 | 465,400 |
| 2/3/2026 | $2588.00 | $2632.00 | $2581.00 | $2611.50 | 317,100 |
| 2/2/2026 | $2632.00 | $2638.50 | $2556.00 | $2556.00 | 276,000 |
| 1/30/2026 | $2600.00 | $2626.50 | $2586.50 | $2613.50 | 334,500 |
| 1/29/2026 | $2576.50 | $2587.00 | $2551.00 | $2583.00 | 339,100 |
| 1/28/2026 | $2581.00 | $2608.00 | $2542.50 | $2564.50 | 441,400 |
| 1/27/2026 | $2541.50 | $2614.00 | $2541.50 | $2589.00 | 380,100 |
| 1/26/2026 | $2552.00 | $2583.00 | $2515.50 | $2560.00 | 309,600 |
| 1/23/2026 | $2587.00 | $2601.50 | $2567.50 | $2589.50 | 222,100 |
| 1/22/2026 | $2568.00 | $2592.50 | $2551.00 | $2573.00 | 248,900 |
| 1/21/2026 | $2500.00 | $2545.50 | $2500.00 | $2538.00 | 169,000 |
| 1/20/2026 | $2550.50 | $2559.50 | $2516.50 | $2539.00 | 260,100 |
| 1/19/2026 | $2545.00 | $2579.50 | $2520.00 | $2563.00 | 260,200 |
| 1/16/2026 | $2510.00 | $2569.50 | $2505.00 | $2565.50 | 314,500 |
| 1/15/2026 | $2544.50 | $2566.00 | $2505.00 | $2513.50 | 441,200 |
| 1/14/2026 | $2504.50 | $2576.00 | $2496.50 | $2556.00 | 487,500 |
| 1/13/2026 | $2575.50 | $2585.00 | $2485.00 | $2513.00 | 781,500 |
| 1/9/2026 | $2521.00 | $2528.00 | $2389.00 | $2498.00 | 1.11M |
| 1/8/2026 | $2336.00 | $2373.00 | $2330.00 | $2371.00 | 477,600 |
| 1/7/2026 | $2320.00 | $2361.50 | $2312.50 | $2336.00 | 350,900 |
| 1/6/2026 | $2309.00 | $2328.00 | $2293.50 | $2318.50 | 210,200 |
| 1/5/2026 | $2308.00 | $2310.00 | $2285.00 | $2294.50 | 226,300 |
| 12/30/2025 | $2290.50 | $2309.50 | $2280.00 | $2286.00 | 175,100 |
| 12/29/2025 | $2282.00 | $2287.00 | $2267.50 | $2285.50 | 190,500 |
| 12/26/2025 | $2296.50 | $2301.50 | $2280.50 | $2282.50 | 98,300 |
| 12/25/2025 | $2298.50 | $2306.00 | $2282.50 | $2295.00 | 161,400 |
| 12/24/2025 | $2292.00 | $2308.00 | $2278.50 | $2286.50 | 135,000 |
| 12/23/2025 | $2265.50 | $2298.00 | $2258.50 | $2291.00 | 213,800 |
| 12/22/2025 | $2287.00 | $2290.00 | $2254.50 | $2265.50 | 334,200 |
| 12/19/2025 | $2256.00 | $2281.00 | $2256.00 | $2274.50 | 208,500 |
| 12/18/2025 | $2270.50 | $2280.50 | $2258.00 | $2268.50 | 166,300 |
| 12/17/2025 | $2281.00 | $2292.00 | $2260.00 | $2280.00 | 255,000 |
| 12/16/2025 | $2340.00 | $2345.50 | $2286.50 | $2291.00 | 218,100 |
| 12/15/2025 | $2353.50 | $2360.00 | $2325.00 | $2349.00 | 265,100 |
| 12/12/2025 | $2328.00 | $2353.50 | $2317.50 | $2353.50 | 269,400 |
| 12/11/2025 | $2329.00 | $2340.50 | $2287.00 | $2309.00 | 233,900 |
| 12/10/2025 | $2337.50 | $2349.50 | $2315.00 | $2315.00 | 228,300 |
| 12/9/2025 | $2325.00 | $2348.50 | $2321.50 | $2326.50 | 271,200 |
| 12/8/2025 | $2299.00 | $2346.50 | $2288.50 | $2318.50 | 367,600 |
| 12/5/2025 | $2293.00 | $2310.00 | $2269.50 | $2269.50 | 183,800 |
| 12/4/2025 | $2270.00 | $2315.00 | $2268.00 | $2312.00 | 226,600 |
| 12/3/2025 | $2296.50 | $2309.50 | $2276.50 | $2276.50 | 283,700 |