6235.T6235.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3545.00 | $3695.00 | $3170.00 | $3170.00 | 1.34M |
| 3/2/2026 | $3280.00 | $3830.00 | $3245.00 | $3490.00 | 1.37M |
| 2/27/2026 | $2871.00 | $3390.00 | $2856.00 | $3390.00 | 1.15M |
| 2/26/2026 | $2975.00 | $2978.00 | $2812.00 | $2890.00 | 702,300 |
| 2/25/2026 | $3005.00 | $3110.00 | $2887.00 | $2998.00 | 583,600 |
| 2/24/2026 | $2998.00 | $3160.00 | $2935.00 | $3040.00 | 860,900 |
| 2/20/2026 | $2830.00 | $2902.00 | $2802.00 | $2820.00 | 426,900 |
| 2/19/2026 | $2775.00 | $2906.00 | $2734.00 | $2854.00 | 532,800 |
| 2/18/2026 | $2699.00 | $2844.00 | $2644.00 | $2745.00 | 707,400 |
| 2/17/2026 | $2662.00 | $2999.00 | $2656.00 | $2690.00 | 1.91M |
| 2/16/2026 | $2629.00 | $2629.00 | $2629.00 | $2629.00 | 134,800 |
| 2/13/2026 | $2146.00 | $2176.00 | $2086.00 | $2129.00 | 249,700 |
| 2/12/2026 | $2190.00 | $2233.00 | $2186.00 | $2196.00 | 279,200 |
| 2/10/2026 | $2154.00 | $2182.00 | $2138.00 | $2179.00 | 156,800 |
| 2/9/2026 | $2149.00 | $2156.00 | $2104.00 | $2148.00 | 213,600 |
| 2/6/2026 | $2040.00 | $2088.00 | $2016.00 | $2077.00 | 96,500 |
| 2/5/2026 | $2094.00 | $2098.00 | $2055.00 | $2066.00 | 163,100 |
| 2/4/2026 | $2050.00 | $2088.00 | $2044.00 | $2061.00 | 122,900 |
| 2/3/2026 | $2039.00 | $2091.00 | $2026.00 | $2086.00 | 101,100 |
| 2/2/2026 | $2038.00 | $2074.00 | $1998.00 | $1999.00 | 95,200 |
| 1/30/2026 | $2019.00 | $2054.00 | $1996.00 | $2042.00 | 119,900 |
| 1/29/2026 | $2043.00 | $2053.00 | $2000.00 | $2019.00 | 111,100 |
| 1/28/2026 | $2059.00 | $2069.00 | $2032.00 | $2044.00 | 93,500 |
| 1/27/2026 | $2037.00 | $2077.00 | $2032.00 | $2077.00 | 68,400 |
| 1/26/2026 | $2034.00 | $2080.00 | $2034.00 | $2051.00 | 115,800 |
| 1/23/2026 | $2091.00 | $2115.00 | $2062.00 | $2105.00 | 101,800 |
| 1/22/2026 | $2065.00 | $2120.00 | $2047.00 | $2091.00 | 135,000 |
| 1/21/2026 | $1971.00 | $2041.00 | $1971.00 | $2036.00 | 149,300 |
| 1/20/2026 | $2010.00 | $2030.00 | $1998.00 | $2018.00 | 125,200 |
| 1/19/2026 | $2053.00 | $2053.00 | $1995.00 | $2034.00 | 109,300 |
| 1/16/2026 | $2020.00 | $2055.00 | $1997.00 | $2054.00 | 499,300 |
| 1/15/2026 | $1998.00 | $2000.00 | $1975.00 | $2000.00 | 126,500 |
| 1/14/2026 | $1997.00 | $2002.00 | $1986.00 | $1998.00 | 152,600 |
| 1/13/2026 | $1997.00 | $2004.00 | $1967.00 | $2000.00 | 196,300 |
| 1/9/2026 | $1941.00 | $1959.00 | $1927.00 | $1944.00 | 177,500 |
| 1/8/2026 | $1943.00 | $1956.00 | $1923.00 | $1927.00 | 98,000 |
| 1/7/2026 | $1975.00 | $1997.00 | $1941.00 | $1951.00 | 113,900 |
| 1/6/2026 | $1950.00 | $2000.00 | $1950.00 | $1978.00 | 203,000 |
| 1/5/2026 | $1927.00 | $1934.00 | $1889.00 | $1917.00 | 123,000 |
| 12/30/2025 | $1910.00 | $1941.00 | $1889.00 | $1910.00 | 198,000 |
| 12/29/2025 | $1930.00 | $1934.00 | $1910.00 | $1921.00 | 114,600 |
| 12/26/2025 | $1960.00 | $1962.00 | $1939.00 | $1949.00 | 108,100 |
| 12/25/2025 | $1946.00 | $1952.00 | $1933.00 | $1951.00 | 68,000 |
| 12/24/2025 | $1950.00 | $1968.00 | $1933.00 | $1936.00 | 72,100 |
| 12/23/2025 | $1946.00 | $1955.00 | $1930.00 | $1948.00 | 111,100 |
| 12/22/2025 | $1935.00 | $1955.00 | $1924.00 | $1947.00 | 111,600 |
| 12/19/2025 | $1919.00 | $1953.00 | $1918.00 | $1935.00 | 285,300 |
| 12/18/2025 | $1885.00 | $1913.00 | $1868.00 | $1897.00 | 145,700 |
| 12/17/2025 | $1901.00 | $1918.00 | $1888.00 | $1905.00 | 103,300 |
| 12/16/2025 | $1930.00 | $1931.00 | $1889.00 | $1893.00 | 144,800 |
| 12/15/2025 | $1904.00 | $1937.00 | $1885.00 | $1915.00 | 118,900 |
| 12/12/2025 | $1932.00 | $1953.00 | $1917.00 | $1944.00 | 202,000 |
| 12/11/2025 | $1957.00 | $1960.00 | $1895.00 | $1902.00 | 140,100 |
| 12/10/2025 | $1891.00 | $1958.00 | $1891.00 | $1935.00 | 206,000 |
| 12/9/2025 | $1864.00 | $1892.00 | $1864.00 | $1882.00 | 96,600 |
| 12/8/2025 | $1835.00 | $1870.00 | $1826.00 | $1861.00 | 81,400 |
| 12/5/2025 | $1847.00 | $1858.00 | $1826.00 | $1826.00 | 98,400 |
| 12/4/2025 | $1841.00 | $1880.00 | $1838.00 | $1880.00 | 138,300 |
| 12/3/2025 | $1849.00 | $1870.00 | $1822.00 | $1844.00 | 234,700 |