6277.T6277.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6710.00 | $6870.00 | $6530.00 | $6570.00 | 55,700 |
| 3/2/2026 | $6610.00 | $6870.00 | $6610.00 | $6810.00 | 39,700 |
| 2/27/2026 | $6710.00 | $6780.00 | $6700.00 | $6780.00 | 28,700 |
| 2/26/2026 | $6700.00 | $6770.00 | $6660.00 | $6710.00 | 26,400 |
| 2/25/2026 | $6690.00 | $6740.00 | $6610.00 | $6660.00 | 43,700 |
| 2/24/2026 | $6710.00 | $6730.00 | $6590.00 | $6690.00 | 31,600 |
| 2/20/2026 | $6740.00 | $6770.00 | $6630.00 | $6640.00 | 28,800 |
| 2/19/2026 | $6650.00 | $6740.00 | $6580.00 | $6740.00 | 24,600 |
| 2/18/2026 | $6710.00 | $6770.00 | $6660.00 | $6700.00 | 48,000 |
| 2/17/2026 | $6630.00 | $6820.00 | $6630.00 | $6670.00 | 62,500 |
| 2/16/2026 | $6640.00 | $6740.00 | $6570.00 | $6710.00 | 58,900 |
| 2/13/2026 | $6900.00 | $6940.00 | $6610.00 | $6610.00 | 39,600 |
| 2/12/2026 | $6680.00 | $6950.00 | $6650.00 | $6910.00 | 61,600 |
| 2/10/2026 | $6520.00 | $6710.00 | $6430.00 | $6680.00 | 94,500 |
| 2/9/2026 | $6670.00 | $6670.00 | $6200.00 | $6520.00 | 123,400 |
| 2/6/2026 | $6610.00 | $6680.00 | $6490.00 | $6680.00 | 48,500 |
| 2/5/2026 | $6710.00 | $6750.00 | $6630.00 | $6690.00 | 52,600 |
| 2/4/2026 | $6530.00 | $6700.00 | $6520.00 | $6610.00 | 53,900 |
| 2/3/2026 | $6200.00 | $6580.00 | $6200.00 | $6540.00 | 52,200 |
| 2/2/2026 | $6140.00 | $6220.00 | $6090.00 | $6100.00 | 35,300 |
| 1/30/2026 | $6010.00 | $6170.00 | $6010.00 | $6130.00 | 33,000 |
| 1/29/2026 | $6020.00 | $6020.00 | $5910.00 | $5980.00 | 22,300 |
| 1/28/2026 | $6000.00 | $6030.00 | $5920.00 | $5970.00 | 29,400 |
| 1/27/2026 | $5950.00 | $6130.00 | $5950.00 | $6100.00 | 37,000 |
| 1/26/2026 | $6180.00 | $6210.00 | $6000.00 | $6000.00 | 51,600 |
| 1/23/2026 | $6180.00 | $6270.00 | $6160.00 | $6230.00 | 28,800 |
| 1/22/2026 | $6090.00 | $6170.00 | $6050.00 | $6130.00 | 33,000 |
| 1/21/2026 | $5980.00 | $6190.00 | $5980.00 | $6070.00 | 27,500 |
| 1/20/2026 | $6080.00 | $6130.00 | $6000.00 | $6080.00 | 28,300 |
| 1/19/2026 | $6000.00 | $6100.00 | $6000.00 | $6090.00 | 17,600 |
| 1/16/2026 | $5920.00 | $6020.00 | $5880.00 | $5980.00 | 19,600 |
| 1/15/2026 | $5940.00 | $5990.00 | $5870.00 | $5920.00 | 29,300 |
| 1/14/2026 | $5950.00 | $6030.00 | $5940.00 | $5980.00 | 32,400 |
| 1/13/2026 | $5760.00 | $5970.00 | $5740.00 | $5950.00 | 32,800 |
| 1/9/2026 | $5720.00 | $5800.00 | $5720.00 | $5760.00 | 19,400 |
| 1/8/2026 | $5760.00 | $5820.00 | $5700.00 | $5720.00 | 32,600 |
| 1/7/2026 | $5670.00 | $5740.00 | $5620.00 | $5680.00 | 25,900 |
| 1/6/2026 | $5650.00 | $5700.00 | $5630.00 | $5680.00 | 19,900 |
| 1/5/2026 | $5680.00 | $5720.00 | $5580.00 | $5610.00 | 26,000 |
| 12/30/2025 | $5740.00 | $5760.00 | $5640.00 | $5640.00 | 30,500 |
| 12/29/2025 | $5660.00 | $5740.00 | $5630.00 | $5740.00 | 28,700 |
| 12/26/2025 | $5660.00 | $5690.00 | $5610.00 | $5660.00 | 22,600 |
| 12/25/2025 | $5620.00 | $5660.00 | $5560.00 | $5660.00 | 17,900 |
| 12/24/2025 | $5600.00 | $5640.00 | $5580.00 | $5580.00 | 26,900 |
| 12/23/2025 | $5470.00 | $5600.00 | $5470.00 | $5560.00 | 52,000 |
| 12/22/2025 | $5520.00 | $5540.00 | $5430.00 | $5470.00 | 42,800 |
| 12/19/2025 | $5360.00 | $5540.00 | $5350.00 | $5420.00 | 73,600 |
| 12/18/2025 | $5350.00 | $5440.00 | $5320.00 | $5420.00 | 38,000 |
| 12/17/2025 | $5470.00 | $5530.00 | $5380.00 | $5400.00 | 12,400 |
| 12/16/2025 | $5520.00 | $5520.00 | $5400.00 | $5400.00 | 22,800 |
| 12/15/2025 | $5590.00 | $5600.00 | $5510.00 | $5560.00 | 19,000 |
| 12/12/2025 | $5600.00 | $5620.00 | $5550.00 | $5590.00 | 33,700 |
| 12/11/2025 | $5580.00 | $5640.00 | $5500.00 | $5500.00 | 22,200 |
| 12/10/2025 | $5600.00 | $5620.00 | $5560.00 | $5610.00 | 19,300 |
| 12/9/2025 | $5470.00 | $5590.00 | $5430.00 | $5530.00 | 33,500 |
| 12/8/2025 | $5460.00 | $5510.00 | $5450.00 | $5470.00 | 24,200 |
| 12/5/2025 | $5410.00 | $5480.00 | $5400.00 | $5410.00 | 16,900 |
| 12/4/2025 | $5410.00 | $5510.00 | $5400.00 | $5440.00 | 17,500 |
| 12/3/2025 | $5380.00 | $5480.00 | $5370.00 | $5450.00 | 24,200 |