6184.T6184.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $518.00 | $520.00 | $503.00 | $511.00 | 284,900 |
| 3/3/2026 | $541.00 | $541.00 | $523.00 | $526.00 | 375,200 |
| 3/2/2026 | $551.00 | $551.00 | $538.00 | $544.00 | 355,400 |
| 2/27/2026 | $565.00 | $565.00 | $558.00 | $559.00 | 258,600 |
| 2/26/2026 | $567.00 | $571.00 | $561.00 | $564.00 | 135,700 |
| 2/25/2026 | $555.00 | $566.00 | $555.00 | $560.00 | 153,800 |
| 2/24/2026 | $555.00 | $560.00 | $549.00 | $554.00 | 200,300 |
| 2/20/2026 | $567.00 | $569.00 | $556.00 | $556.00 | 191,900 |
| 2/19/2026 | $569.00 | $572.00 | $566.00 | $569.00 | 114,100 |
| 2/18/2026 | $563.00 | $568.00 | $561.00 | $568.00 | 81,100 |
| 2/17/2026 | $564.00 | $573.00 | $559.00 | $562.00 | 190,000 |
| 2/16/2026 | $559.00 | $567.00 | $558.00 | $562.00 | 164,600 |
| 2/13/2026 | $572.00 | $573.00 | $557.00 | $557.00 | 208,100 |
| 2/12/2026 | $575.00 | $575.00 | $563.00 | $569.00 | 187,400 |
| 2/10/2026 | $561.00 | $575.00 | $561.00 | $575.00 | 226,700 |
| 2/9/2026 | $564.00 | $565.00 | $557.00 | $557.00 | 180,800 |
| 2/6/2026 | $571.00 | $572.00 | $555.00 | $560.00 | 321,200 |
| 2/5/2026 | $571.00 | $585.00 | $567.00 | $584.00 | 233,800 |
| 2/4/2026 | $562.00 | $571.00 | $560.00 | $569.00 | 224,100 |
| 2/3/2026 | $572.00 | $573.00 | $563.00 | $567.00 | 180,700 |
| 2/2/2026 | $576.00 | $583.00 | $572.00 | $573.00 | 226,400 |
| 1/30/2026 | $580.00 | $583.00 | $571.00 | $578.00 | 172,900 |
| 1/29/2026 | $569.00 | $584.00 | $565.00 | $582.00 | 625,400 |
| 1/28/2026 | $591.00 | $598.00 | $589.00 | $589.00 | 1.07M |
| 1/27/2026 | $601.00 | $603.00 | $592.00 | $597.00 | 335,000 |
| 1/26/2026 | $610.00 | $611.00 | $600.00 | $601.00 | 435,400 |
| 1/23/2026 | $610.00 | $613.00 | $606.00 | $611.00 | 191,500 |
| 1/22/2026 | $606.00 | $609.00 | $603.00 | $605.00 | 243,100 |
| 1/21/2026 | $610.00 | $612.00 | $602.00 | $607.00 | 448,200 |
| 1/20/2026 | $620.00 | $620.00 | $611.00 | $613.00 | 234,000 |
| 1/19/2026 | $629.00 | $629.00 | $613.00 | $619.00 | 280,700 |
| 1/16/2026 | $628.00 | $633.00 | $619.00 | $629.00 | 221,800 |
| 1/15/2026 | $622.00 | $633.00 | $618.00 | $628.00 | 265,600 |
| 1/14/2026 | $636.00 | $638.00 | $621.00 | $624.00 | 332,800 |
| 1/13/2026 | $648.00 | $648.00 | $633.00 | $636.00 | 302,900 |
| 1/9/2026 | $633.00 | $643.00 | $633.00 | $638.00 | 183,000 |
| 1/8/2026 | $629.00 | $637.00 | $625.00 | $632.00 | 191,800 |
| 1/7/2026 | $618.00 | $629.00 | $613.00 | $628.00 | 194,200 |
| 1/6/2026 | $611.00 | $618.00 | $610.00 | $617.00 | 185,400 |
| 1/5/2026 | $627.00 | $629.00 | $607.00 | $608.00 | 511,900 |
| 12/30/2025 | $631.00 | $637.00 | $626.00 | $629.00 | 255,100 |
| 12/29/2025 | $631.00 | $634.00 | $623.00 | $631.00 | 258,500 |
| 12/26/2025 | $644.00 | $646.00 | $625.00 | $629.00 | 259,200 |
| 12/25/2025 | $614.00 | $635.00 | $611.00 | $629.00 | 410,800 |
| 12/24/2025 | $613.00 | $621.00 | $604.00 | $608.00 | 493,700 |
| 12/23/2025 | $582.00 | $593.00 | $582.00 | $585.00 | 265,300 |
| 12/22/2025 | $602.00 | $602.00 | $576.00 | $585.00 | 442,400 |
| 12/19/2025 | $606.00 | $614.00 | $591.00 | $597.00 | 866,100 |
| 12/18/2025 | $564.00 | $610.00 | $560.00 | $606.00 | 1.31M |
| 12/17/2025 | $570.00 | $570.00 | $561.00 | $564.00 | 80,500 |
| 12/16/2025 | $565.00 | $577.00 | $564.00 | $569.00 | 214,300 |
| 12/15/2025 | $555.00 | $564.00 | $549.00 | $564.00 | 267,100 |
| 12/12/2025 | $556.00 | $573.00 | $553.00 | $561.00 | 590,800 |
| 12/11/2025 | $594.00 | $594.00 | $570.00 | $576.00 | 386,700 |
| 12/10/2025 | $584.00 | $592.00 | $582.00 | $589.00 | 154,700 |
| 12/9/2025 | $588.00 | $592.00 | $580.00 | $580.00 | 134,300 |
| 12/8/2025 | $575.00 | $587.00 | $573.00 | $587.00 | 120,700 |
| 12/5/2025 | $577.00 | $578.00 | $571.00 | $572.00 | 113,600 |
| 12/4/2025 | $567.00 | $578.00 | $567.00 | $577.00 | 86,500 |