6268.T6268.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5134.00 | $5217.00 | $4932.00 | $4971.00 | 1.26M |
| 3/2/2026 | $4955.00 | $5073.00 | $4874.00 | $5057.00 | 921,700 |
| 2/27/2026 | $4949.00 | $5095.00 | $4906.00 | $5083.00 | 1.21M |
| 2/26/2026 | $5038.00 | $5075.00 | $4827.00 | $4852.00 | 810,600 |
| 2/25/2026 | $4890.00 | $4901.00 | $4833.00 | $4866.00 | 1.05M |
| 2/24/2026 | $4960.00 | $5009.00 | $4833.00 | $4868.00 | 1.28M |
| 2/20/2026 | $4600.00 | $4718.00 | $4577.00 | $4718.00 | 943,400 |
| 2/19/2026 | $4529.00 | $4718.00 | $4513.00 | $4670.00 | 1.07M |
| 2/18/2026 | $4548.00 | $4569.00 | $4432.00 | $4432.00 | 1.09M |
| 2/17/2026 | $4446.00 | $4502.00 | $4409.00 | $4494.00 | 574,000 |
| 2/16/2026 | $4530.00 | $4590.00 | $4421.00 | $4421.00 | 1.00M |
| 2/13/2026 | $4649.00 | $4715.00 | $4430.00 | $4460.00 | 1.99M |
| 2/12/2026 | $4757.00 | $4782.00 | $4700.00 | $4719.00 | 1.51M |
| 2/10/2026 | $4555.00 | $4750.00 | $4534.00 | $4750.00 | 1.31M |
| 2/9/2026 | $4656.00 | $4658.00 | $4527.00 | $4567.00 | 960,300 |
| 2/6/2026 | $4440.00 | $4540.00 | $4389.00 | $4511.00 | 632,200 |
| 2/5/2026 | $4550.00 | $4579.00 | $4455.00 | $4495.00 | 864,300 |
| 2/4/2026 | $4395.00 | $4493.00 | $4362.00 | $4458.00 | 739,500 |
| 2/3/2026 | $4216.00 | $4397.00 | $4201.00 | $4383.00 | 1.00M |
| 2/2/2026 | $4244.00 | $4274.00 | $4134.00 | $4146.00 | 797,700 |
| 1/30/2026 | $4288.00 | $4349.00 | $4127.00 | $4181.00 | 1.80M |
| 1/29/2026 | $3997.00 | $4050.00 | $3958.00 | $4008.00 | 903,500 |
| 1/28/2026 | $4031.00 | $4038.00 | $3957.00 | $3968.00 | 623,200 |
| 1/27/2026 | $4004.00 | $4138.00 | $3980.00 | $4063.00 | 603,400 |
| 1/26/2026 | $4041.00 | $4079.00 | $3971.00 | $4003.00 | 715,000 |
| 1/23/2026 | $4238.00 | $4240.00 | $4101.00 | $4151.00 | 834,800 |
| 1/22/2026 | $4245.00 | $4271.00 | $4180.00 | $4180.00 | 816,200 |
| 1/21/2026 | $4094.00 | $4199.00 | $4051.00 | $4167.00 | 674,000 |
| 1/20/2026 | $4132.00 | $4224.00 | $4121.00 | $4164.00 | 695,400 |
| 1/19/2026 | $4158.00 | $4200.00 | $4067.00 | $4194.00 | 713,400 |
| 1/16/2026 | $4146.00 | $4225.00 | $4104.00 | $4218.00 | 726,600 |
| 1/15/2026 | $4101.00 | $4165.00 | $4066.00 | $4148.00 | 728,600 |
| 1/14/2026 | $4030.00 | $4181.00 | $4028.00 | $4145.00 | 1.10M |
| 1/13/2026 | $4021.00 | $4040.00 | $3960.00 | $4026.00 | 1.04M |
| 1/9/2026 | $3908.00 | $3998.00 | $3868.00 | $3899.00 | 764,400 |
| 1/8/2026 | $3931.00 | $3959.00 | $3853.00 | $3878.00 | 807,100 |
| 1/7/2026 | $3970.00 | $4030.00 | $3934.00 | $3981.00 | 1.10M |
| 1/6/2026 | $3926.00 | $3974.00 | $3857.00 | $3957.00 | 976,500 |
| 1/5/2026 | $3809.00 | $3910.00 | $3801.00 | $3830.00 | 973,100 |
| 12/30/2025 | $3776.00 | $3776.00 | $3711.00 | $3748.00 | 363,800 |
| 12/29/2025 | $3731.00 | $3779.00 | $3684.00 | $3743.00 | 614,700 |
| 12/26/2025 | $3737.00 | $3751.00 | $3711.00 | $3729.00 | 434,800 |
| 12/25/2025 | $3729.00 | $3741.00 | $3707.00 | $3737.00 | 404,000 |
| 12/24/2025 | $3733.00 | $3768.00 | $3678.00 | $3706.00 | 556,600 |
| 12/23/2025 | $3760.00 | $3779.00 | $3726.00 | $3748.00 | 570,600 |
| 12/22/2025 | $3839.00 | $3840.00 | $3760.00 | $3781.00 | 771,400 |
| 12/19/2025 | $3650.00 | $3768.00 | $3621.00 | $3732.00 | 1.62M |
| 12/18/2025 | $3697.00 | $3726.00 | $3611.00 | $3619.00 | 1.22M |
| 12/17/2025 | $3753.00 | $3840.00 | $3685.00 | $3764.00 | 978,900 |
| 12/16/2025 | $3897.00 | $3912.00 | $3774.00 | $3774.00 | 887,700 |
| 12/15/2025 | $3961.00 | $3970.00 | $3896.00 | $3906.00 | 925,600 |
| 12/12/2025 | $3939.00 | $4030.00 | $3904.00 | $4001.00 | 1.02M |
| 12/11/2025 | $4039.00 | $4107.00 | $3851.00 | $3896.00 | 1.37M |
| 12/10/2025 | $3936.00 | $4087.00 | $3910.00 | $3974.00 | 2.00M |
| 12/9/2025 | $3831.00 | $3954.00 | $3810.00 | $3949.00 | 1.48M |
| 12/8/2025 | $3837.00 | $3981.00 | $3796.00 | $3853.00 | 1.79M |
| 12/5/2025 | $3800.00 | $3869.00 | $3717.00 | $3767.00 | 1.99M |
| 12/4/2025 | $3466.00 | $3824.00 | $3463.00 | $3818.00 | 2.29M |
| 12/3/2025 | $3512.00 | $3559.00 | $3431.00 | $3431.00 | 796,200 |