6254.T6254.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3555.00 | $3575.00 | $3260.00 | $3260.00 | 868,000 |
| 3/2/2026 | $3435.00 | $3575.00 | $3355.00 | $3515.00 | 781,900 |
| 2/27/2026 | $3505.00 | $3550.00 | $3435.00 | $3540.00 | 547,900 |
| 2/26/2026 | $3380.00 | $3570.00 | $3355.00 | $3540.00 | 1.10M |
| 2/25/2026 | $3330.00 | $3430.00 | $3325.00 | $3355.00 | 678,600 |
| 2/24/2026 | $3400.00 | $3415.00 | $3300.00 | $3320.00 | 758,400 |
| 2/20/2026 | $3260.00 | $3475.00 | $3205.00 | $3465.00 | 1.06M |
| 2/19/2026 | $3190.00 | $3365.00 | $3150.00 | $3365.00 | 1.13M |
| 2/18/2026 | $3180.00 | $3225.00 | $3120.00 | $3145.00 | 691,100 |
| 2/17/2026 | $3330.00 | $3330.00 | $3075.00 | $3140.00 | 1.53M |
| 2/16/2026 | $3305.00 | $3460.00 | $3275.00 | $3390.00 | 1.31M |
| 2/13/2026 | $3695.00 | $3695.00 | $3555.00 | $3585.00 | 849,500 |
| 2/12/2026 | $3580.00 | $3715.00 | $3540.00 | $3690.00 | 805,000 |
| 2/10/2026 | $3460.00 | $3555.00 | $3445.00 | $3550.00 | 561,000 |
| 2/9/2026 | $3500.00 | $3500.00 | $3390.00 | $3430.00 | 709,200 |
| 2/6/2026 | $3275.00 | $3415.00 | $3210.00 | $3380.00 | 444,100 |
| 2/5/2026 | $3390.00 | $3410.00 | $3245.00 | $3320.00 | 698,900 |
| 2/4/2026 | $3395.00 | $3450.00 | $3360.00 | $3420.00 | 438,500 |
| 2/3/2026 | $3395.00 | $3455.00 | $3350.00 | $3425.00 | 750,100 |
| 2/2/2026 | $3435.00 | $3545.00 | $3300.00 | $3325.00 | 927,800 |
| 1/30/2026 | $3520.00 | $3575.00 | $3435.00 | $3490.00 | 652,700 |
| 1/29/2026 | $3700.00 | $3815.00 | $3520.00 | $3590.00 | 1.37M |
| 1/28/2026 | $3645.00 | $3660.00 | $3510.00 | $3600.00 | 616,600 |
| 1/27/2026 | $3420.00 | $3685.00 | $3410.00 | $3650.00 | 872,400 |
| 1/26/2026 | $3515.00 | $3580.00 | $3410.00 | $3450.00 | 709,900 |
| 1/23/2026 | $3620.00 | $3720.00 | $3550.00 | $3585.00 | 954,300 |
| 1/22/2026 | $3665.00 | $3710.00 | $3530.00 | $3660.00 | 1.39M |
| 1/21/2026 | $3320.00 | $3620.00 | $3310.00 | $3600.00 | 1.37M |
| 1/20/2026 | $3625.00 | $3625.00 | $3425.00 | $3445.00 | 961,900 |
| 1/19/2026 | $3500.00 | $3680.00 | $3475.00 | $3630.00 | 1.28M |
| 1/16/2026 | $3480.00 | $3725.00 | $3445.00 | $3685.00 | 2.25M |
| 1/15/2026 | $3270.00 | $3485.00 | $3240.00 | $3485.00 | 1.94M |
| 1/14/2026 | $3070.00 | $3290.00 | $3055.00 | $3220.00 | 1.36M |
| 1/13/2026 | $3130.00 | $3150.00 | $2994.00 | $3090.00 | 1.06M |
| 1/9/2026 | $3040.00 | $3055.00 | $2933.00 | $3025.00 | 734,600 |
| 1/8/2026 | $2995.00 | $3115.00 | $2979.00 | $2990.00 | 1.08M |
| 1/7/2026 | $2995.00 | $3080.00 | $2964.00 | $2975.00 | 813,700 |
| 1/6/2026 | $3060.00 | $3070.00 | $2961.00 | $3030.00 | 1.13M |
| 1/5/2026 | $3020.00 | $3055.00 | $2945.00 | $3025.00 | 1.40M |
| 12/30/2025 | $2985.00 | $3025.00 | $2941.00 | $2979.00 | 1.04M |
| 12/29/2025 | $3120.00 | $3165.00 | $3025.00 | $3055.00 | 1.16M |
| 12/26/2025 | $3250.00 | $3300.00 | $3080.00 | $3105.00 | 3.17M |
| 12/25/2025 | $2971.00 | $3200.00 | $2956.00 | $3200.00 | 3.11M |
| 12/24/2025 | $2828.00 | $2987.00 | $2813.00 | $2921.00 | 2.00M |
| 12/23/2025 | $2810.00 | $2840.00 | $2767.00 | $2795.00 | 991,200 |
| 12/22/2025 | $2809.00 | $2864.00 | $2748.00 | $2792.00 | 2.05M |
| 12/19/2025 | $2604.00 | $2647.00 | $2604.00 | $2609.00 | 621,200 |
| 12/18/2025 | $2519.00 | $2639.00 | $2518.00 | $2568.00 | 847,200 |
| 12/17/2025 | $2570.00 | $2597.00 | $2539.00 | $2543.00 | 618,300 |
| 12/16/2025 | $2600.00 | $2635.00 | $2564.00 | $2587.00 | 638,500 |
| 12/15/2025 | $2589.00 | $2657.00 | $2556.00 | $2636.00 | 781,500 |
| 12/12/2025 | $2712.00 | $2715.00 | $2659.00 | $2689.00 | 507,900 |
| 12/11/2025 | $2738.00 | $2757.00 | $2662.00 | $2670.00 | 748,900 |
| 12/10/2025 | $2860.00 | $2875.00 | $2741.00 | $2757.00 | 1.01M |
| 12/9/2025 | $2966.00 | $2966.00 | $2858.00 | $2886.00 | 1.01M |
| 12/8/2025 | $2975.00 | $2999.00 | $2935.00 | $2984.00 | 420,000 |
| 12/5/2025 | $2921.00 | $2988.00 | $2921.00 | $2975.00 | 439,600 |
| 12/4/2025 | $2938.00 | $2968.00 | $2923.00 | $2946.00 | 455,600 |
| 12/3/2025 | $2922.00 | $2975.00 | $2913.00 | $2927.00 | 495,300 |