6209.T6209.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4420.00 | $4420.00 | $4250.00 | $4270.00 | 97,400 |
| 3/2/2026 | $4430.00 | $4445.00 | $4375.00 | $4440.00 | 104,200 |
| 2/27/2026 | $4405.00 | $4570.00 | $4380.00 | $4565.00 | 172,300 |
| 2/26/2026 | $4450.00 | $4455.00 | $4355.00 | $4430.00 | 136,700 |
| 2/25/2026 | $4290.00 | $4490.00 | $4220.00 | $4445.00 | 226,500 |
| 2/24/2026 | $4120.00 | $4240.00 | $4100.00 | $4190.00 | 130,500 |
| 2/20/2026 | $4105.00 | $4120.00 | $4040.00 | $4120.00 | 88,700 |
| 2/19/2026 | $4085.00 | $4160.00 | $4050.00 | $4155.00 | 108,200 |
| 2/18/2026 | $4065.00 | $4120.00 | $4015.00 | $4085.00 | 111,800 |
| 2/17/2026 | $4030.00 | $4105.00 | $3980.00 | $4015.00 | 126,600 |
| 2/16/2026 | $4040.00 | $4135.00 | $4000.00 | $4050.00 | 322,400 |
| 2/13/2026 | $3970.00 | $4140.00 | $3845.00 | $3960.00 | 335,600 |
| 2/12/2026 | $3935.00 | $4000.00 | $3925.00 | $3975.00 | 108,400 |
| 2/10/2026 | $3860.00 | $3955.00 | $3855.00 | $3935.00 | 101,300 |
| 2/9/2026 | $3840.00 | $3855.00 | $3805.00 | $3830.00 | 75,300 |
| 2/6/2026 | $3720.00 | $3770.00 | $3700.00 | $3770.00 | 49,300 |
| 2/5/2026 | $3765.00 | $3780.00 | $3715.00 | $3720.00 | 54,700 |
| 2/4/2026 | $3660.00 | $3760.00 | $3650.00 | $3725.00 | 61,800 |
| 2/3/2026 | $3625.00 | $3670.00 | $3620.00 | $3660.00 | 50,400 |
| 2/2/2026 | $3665.00 | $3685.00 | $3580.00 | $3590.00 | 55,500 |
| 1/30/2026 | $3620.00 | $3635.00 | $3590.00 | $3630.00 | 47,500 |
| 1/29/2026 | $3600.00 | $3650.00 | $3545.00 | $3610.00 | 90,100 |
| 1/28/2026 | $3660.00 | $3665.00 | $3600.00 | $3605.00 | 65,600 |
| 1/27/2026 | $3685.00 | $3700.00 | $3645.00 | $3700.00 | 68,800 |
| 1/26/2026 | $3685.00 | $3710.00 | $3625.00 | $3690.00 | 126,400 |
| 1/23/2026 | $3745.00 | $3790.00 | $3710.00 | $3755.00 | 91,700 |
| 1/22/2026 | $3685.00 | $3765.00 | $3685.00 | $3750.00 | 75,100 |
| 1/21/2026 | $3580.00 | $3675.00 | $3575.00 | $3665.00 | 66,900 |
| 1/20/2026 | $3740.00 | $3740.00 | $3645.00 | $3650.00 | 60,000 |
| 1/19/2026 | $3720.00 | $3755.00 | $3660.00 | $3730.00 | 90,200 |
| 1/16/2026 | $3655.00 | $3745.00 | $3620.00 | $3745.00 | 91,800 |
| 1/15/2026 | $3665.00 | $3675.00 | $3635.00 | $3670.00 | 52,200 |
| 1/14/2026 | $3645.00 | $3670.00 | $3630.00 | $3655.00 | 85,400 |
| 1/13/2026 | $3715.00 | $3720.00 | $3645.00 | $3645.00 | 59,100 |
| 1/9/2026 | $3650.00 | $3665.00 | $3615.00 | $3650.00 | 43,800 |
| 1/8/2026 | $3610.00 | $3645.00 | $3590.00 | $3595.00 | 50,800 |
| 1/7/2026 | $3610.00 | $3680.00 | $3605.00 | $3635.00 | 54,000 |
| 1/6/2026 | $3645.00 | $3710.00 | $3635.00 | $3635.00 | 129,100 |
| 1/5/2026 | $3650.00 | $3665.00 | $3615.00 | $3645.00 | 80,900 |
| 12/30/2025 | $3590.00 | $3625.00 | $3570.00 | $3615.00 | 72,200 |
| 12/29/2025 | $3565.00 | $3590.00 | $3540.00 | $3590.00 | 65,300 |
| 12/26/2025 | $3545.00 | $3545.00 | $3515.00 | $3540.00 | 42,500 |
| 12/25/2025 | $3520.00 | $3545.00 | $3490.00 | $3545.00 | 30,600 |
| 12/24/2025 | $3540.00 | $3540.00 | $3475.00 | $3490.00 | 45,000 |
| 12/23/2025 | $3545.00 | $3565.00 | $3520.00 | $3530.00 | 43,500 |
| 12/22/2025 | $3550.00 | $3565.00 | $3525.00 | $3560.00 | 57,100 |
| 12/19/2025 | $3505.00 | $3535.00 | $3475.00 | $3510.00 | 58,500 |
| 12/18/2025 | $3475.00 | $3505.00 | $3455.00 | $3485.00 | 57,000 |
| 12/17/2025 | $3480.00 | $3535.00 | $3415.00 | $3480.00 | 127,400 |
| 12/16/2025 | $3465.00 | $3465.00 | $3410.00 | $3420.00 | 30,900 |
| 12/15/2025 | $3400.00 | $3470.00 | $3395.00 | $3465.00 | 27,100 |
| 12/12/2025 | $3395.00 | $3415.00 | $3380.00 | $3415.00 | 55,100 |
| 12/11/2025 | $3420.00 | $3420.00 | $3350.00 | $3350.00 | 24,600 |
| 12/10/2025 | $3470.00 | $3470.00 | $3405.00 | $3420.00 | 43,700 |
| 12/9/2025 | $3390.00 | $3425.00 | $3380.00 | $3425.00 | 31,800 |
| 12/8/2025 | $3370.00 | $3385.00 | $3345.00 | $3380.00 | 43,600 |
| 12/5/2025 | $3405.00 | $3425.00 | $3330.00 | $3330.00 | 61,000 |
| 12/4/2025 | $3380.00 | $3450.00 | $3370.00 | $3435.00 | 79,500 |
| 12/3/2025 | $3395.00 | $3440.00 | $3375.00 | $3380.00 | 67,200 |