6269.T6269.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $13900.00 | $14510.00 | $13500.00 | $13590.00 | 2.70M |
| 3/2/2026 | $13205.00 | $13810.00 | $13110.00 | $13720.00 | 1.97M |
| 2/27/2026 | $12680.00 | $13430.00 | $12515.00 | $13430.00 | 1.77M |
| 2/26/2026 | $13290.00 | $13395.00 | $12775.00 | $12815.00 | 1.94M |
| 2/25/2026 | $13750.00 | $13785.00 | $12950.00 | $13000.00 | 2.55M |
| 2/24/2026 | $14550.00 | $14560.00 | $13510.00 | $13755.00 | 2.61M |
| 2/20/2026 | $15320.00 | $15415.00 | $14525.00 | $14710.00 | 1.95M |
| 2/19/2026 | $15315.00 | $15460.00 | $14990.00 | $15190.00 | 2.44M |
| 2/18/2026 | $14400.00 | $16020.00 | $14220.00 | $15310.00 | 5.22M |
| 2/17/2026 | $14460.00 | $14660.00 | $13900.00 | $14365.00 | 2.32M |
| 2/16/2026 | $14355.00 | $14525.00 | $13530.00 | $14425.00 | 3.21M |
| 2/13/2026 | $16275.00 | $16480.00 | $14145.00 | $14355.00 | 7.42M |
| 2/12/2026 | $16110.00 | $16615.00 | $15880.00 | $16130.00 | 3.32M |
| 2/10/2026 | $15500.00 | $15760.00 | $15120.00 | $15580.00 | 1.95M |
| 2/9/2026 | $15600.00 | $15650.00 | $15210.00 | $15260.00 | 2.09M |
| 2/6/2026 | $14660.00 | $15265.00 | $14570.00 | $15260.00 | 2.08M |
| 2/5/2026 | $15300.00 | $15415.00 | $14690.00 | $14810.00 | 2.19M |
| 2/4/2026 | $14945.00 | $15490.00 | $14810.00 | $15315.00 | 2.48M |
| 2/3/2026 | $15270.00 | $15320.00 | $14500.00 | $14800.00 | 2.86M |
| 2/2/2026 | $15650.00 | $16230.00 | $14555.00 | $14670.00 | 5.92M |
| 1/30/2026 | $14930.00 | $15370.00 | $14575.00 | $15000.00 | 2.41M |
| 1/29/2026 | $14850.00 | $15185.00 | $14435.00 | $15090.00 | 3.31M |
| 1/28/2026 | $14650.00 | $15240.00 | $14520.00 | $15075.00 | 3.66M |
| 1/27/2026 | $13870.00 | $14480.00 | $13775.00 | $14190.00 | 2.52M |
| 1/26/2026 | $13900.00 | $14180.00 | $13660.00 | $13970.00 | 2.42M |
| 1/23/2026 | $13515.00 | $14675.00 | $13515.00 | $13900.00 | 3.90M |
| 1/22/2026 | $14145.00 | $14155.00 | $13505.00 | $13505.00 | 1.93M |
| 1/21/2026 | $13495.00 | $14215.00 | $13465.00 | $13905.00 | 2.32M |
| 1/20/2026 | $14175.00 | $14440.00 | $13715.00 | $13795.00 | 2.67M |
| 1/19/2026 | $14200.00 | $14485.00 | $13890.00 | $14345.00 | 2.98M |
| 1/16/2026 | $15685.00 | $15685.00 | $13870.00 | $14200.00 | 8.18M |
| 1/15/2026 | $15475.00 | $15955.00 | $15260.00 | $15730.00 | 6.05M |
| 1/14/2026 | $14915.00 | $15800.00 | $14700.00 | $15800.00 | 6.34M |
| 1/13/2026 | $15000.00 | $15200.00 | $14375.00 | $14750.00 | 5.52M |
| 1/9/2026 | $14115.00 | $14525.00 | $13805.00 | $14290.00 | 5.48M |
| 1/8/2026 | $14645.00 | $14960.00 | $14175.00 | $14400.00 | 6.91M |
| 1/7/2026 | $13700.00 | $14580.00 | $13415.00 | $14345.00 | 8.01M |
| 1/6/2026 | $12930.00 | $13480.00 | $12790.00 | $13400.00 | 3.89M |
| 1/5/2026 | $12200.00 | $12775.00 | $12075.00 | $12595.00 | 2.89M |
| 12/30/2025 | $12330.00 | $12740.00 | $11820.00 | $11900.00 | 3.26M |
| 12/29/2025 | $11870.00 | $12190.00 | $11670.00 | $11950.00 | 1.85M |
| 12/26/2025 | $11880.00 | $12040.00 | $11745.00 | $11760.00 | 1.24M |
| 12/25/2025 | $12200.00 | $12270.00 | $11790.00 | $11890.00 | 1.39M |
| 12/24/2025 | $12320.00 | $12410.00 | $12085.00 | $12250.00 | 1.82M |
| 12/23/2025 | $11945.00 | $12310.00 | $11875.00 | $12255.00 | 2.21M |
| 12/22/2025 | $12080.00 | $12080.00 | $11720.00 | $12035.00 | 1.43M |
| 12/19/2025 | $11535.00 | $11885.00 | $11500.00 | $11655.00 | 1.87M |
| 12/18/2025 | $11675.00 | $11820.00 | $11365.00 | $11480.00 | 1.69M |
| 12/17/2025 | $11800.00 | $12090.00 | $11520.00 | $11815.00 | 2.30M |
| 12/16/2025 | $12580.00 | $12600.00 | $11805.00 | $11970.00 | 2.54M |
| 12/15/2025 | $12515.00 | $13240.00 | $12395.00 | $12910.00 | 2.63M |
| 12/12/2025 | $12400.00 | $12895.00 | $12365.00 | $12840.00 | 2.20M |
| 12/11/2025 | $12630.00 | $12835.00 | $12205.00 | $12315.00 | 2.54M |
| 12/10/2025 | $12800.00 | $13375.00 | $12560.00 | $12830.00 | 3.08M |
| 12/9/2025 | $13290.00 | $13325.00 | $12660.00 | $12775.00 | 3.20M |
| 12/8/2025 | $13620.00 | $13890.00 | $13210.00 | $13295.00 | 1.98M |
| 12/5/2025 | $13770.00 | $14085.00 | $13420.00 | $13730.00 | 2.16M |
| 12/4/2025 | $13830.00 | $14445.00 | $13640.00 | $13845.00 | 2.56M |
| 12/3/2025 | $13940.00 | $14470.00 | $13575.00 | $13960.00 | 3.14M |