6278.T6278.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $16500.00 | $17330.00 | $16270.00 | $16420.00 | 356,300 |
| 3/2/2026 | $15560.00 | $16530.00 | $15280.00 | $16490.00 | 226,600 |
| 2/27/2026 | $14980.00 | $15950.00 | $14840.00 | $15750.00 | 265,000 |
| 2/26/2026 | $16130.00 | $16150.00 | $14970.00 | $15040.00 | 400,000 |
| 2/25/2026 | $15500.00 | $16210.00 | $14940.00 | $15980.00 | 421,400 |
| 2/24/2026 | $14300.00 | $14990.00 | $14250.00 | $14500.00 | 421,400 |
| 2/20/2026 | $13680.00 | $14180.00 | $13480.00 | $14000.00 | 195,800 |
| 2/19/2026 | $13360.00 | $14110.00 | $13310.00 | $13780.00 | 232,400 |
| 2/18/2026 | $13030.00 | $13780.00 | $12960.00 | $13370.00 | 183,800 |
| 2/17/2026 | $12750.00 | $13000.00 | $12340.00 | $12980.00 | 188,000 |
| 2/16/2026 | $12250.00 | $13060.00 | $12150.00 | $12930.00 | 287,300 |
| 2/13/2026 | $11950.00 | $12250.00 | $11050.00 | $11950.00 | 378,100 |
| 2/12/2026 | $12040.00 | $12500.00 | $11840.00 | $12420.00 | 271,200 |
| 2/10/2026 | $11520.00 | $12290.00 | $11520.00 | $12290.00 | 240,200 |
| 2/9/2026 | $11250.00 | $11580.00 | $11020.00 | $11450.00 | 166,800 |
| 2/6/2026 | $10320.00 | $10600.00 | $10180.00 | $10580.00 | 128,800 |
| 2/5/2026 | $10790.00 | $10890.00 | $10430.00 | $10530.00 | 184,700 |
| 2/4/2026 | $10540.00 | $10930.00 | $10530.00 | $10800.00 | 120,700 |
| 2/3/2026 | $10260.00 | $10610.00 | $10170.00 | $10610.00 | 212,100 |
| 2/2/2026 | $10250.00 | $10490.00 | $9860.00 | $10010.00 | 125,000 |
| 1/30/2026 | $10170.00 | $10410.00 | $10030.00 | $10310.00 | 172,600 |
| 1/29/2026 | $10460.00 | $10530.00 | $10080.00 | $10170.00 | 96,000 |
| 1/28/2026 | $10200.00 | $10350.00 | $10100.00 | $10300.00 | 82,100 |
| 1/27/2026 | $10070.00 | $10410.00 | $10020.00 | $10330.00 | 129,000 |
| 1/26/2026 | $10150.00 | $10230.00 | $9930.00 | $9950.00 | 165,700 |
| 1/23/2026 | $10550.00 | $10620.00 | $10240.00 | $10240.00 | 137,200 |
| 1/22/2026 | $10600.00 | $10750.00 | $10460.00 | $10630.00 | 153,900 |
| 1/21/2026 | $9750.00 | $10540.00 | $9740.00 | $10480.00 | 217,900 |
| 1/20/2026 | $10200.00 | $10200.00 | $9890.00 | $10000.00 | 146,100 |
| 1/19/2026 | $10080.00 | $10200.00 | $9850.00 | $10160.00 | 193,400 |
| 1/16/2026 | $10340.00 | $10550.00 | $10130.00 | $10320.00 | 260,400 |
| 1/15/2026 | $9620.00 | $10230.00 | $9620.00 | $10220.00 | 357,300 |
| 1/14/2026 | $9030.00 | $9850.00 | $8990.00 | $9620.00 | 295,800 |
| 1/13/2026 | $9160.00 | $9380.00 | $8930.00 | $9050.00 | 198,100 |
| 1/9/2026 | $8410.00 | $9030.00 | $8340.00 | $9030.00 | 255,000 |
| 1/8/2026 | $8550.00 | $8610.00 | $8280.00 | $8460.00 | 152,100 |
| 1/7/2026 | $8500.00 | $8740.00 | $8460.00 | $8560.00 | 180,300 |
| 1/6/2026 | $8810.00 | $8810.00 | $8380.00 | $8540.00 | 232,300 |
| 1/5/2026 | $8650.00 | $8820.00 | $8550.00 | $8660.00 | 199,100 |
| 12/30/2025 | $8400.00 | $8690.00 | $8320.00 | $8530.00 | 150,100 |
| 12/29/2025 | $8400.00 | $8570.00 | $8390.00 | $8550.00 | 92,900 |
| 12/26/2025 | $8600.00 | $8650.00 | $8350.00 | $8400.00 | 169,500 |
| 12/25/2025 | $8500.00 | $8650.00 | $8400.00 | $8570.00 | 104,500 |
| 12/24/2025 | $8570.00 | $8760.00 | $8400.00 | $8400.00 | 141,100 |
| 12/23/2025 | $8630.00 | $8690.00 | $8490.00 | $8580.00 | 113,300 |
| 12/22/2025 | $8350.00 | $8700.00 | $8280.00 | $8610.00 | 179,900 |
| 12/19/2025 | $8260.00 | $8380.00 | $8180.00 | $8200.00 | 129,500 |
| 12/18/2025 | $8030.00 | $8310.00 | $8000.00 | $8160.00 | 183,800 |
| 12/17/2025 | $8360.00 | $8630.00 | $8310.00 | $8430.00 | 165,700 |
| 12/16/2025 | $9050.00 | $9050.00 | $8370.00 | $8440.00 | 259,000 |
| 12/15/2025 | $8800.00 | $9180.00 | $8650.00 | $9160.00 | 180,500 |
| 12/12/2025 | $8850.00 | $9040.00 | $8830.00 | $8950.00 | 121,700 |
| 12/11/2025 | $8810.00 | $8880.00 | $8630.00 | $8730.00 | 155,800 |
| 12/10/2025 | $9030.00 | $9030.00 | $8720.00 | $8810.00 | 220,800 |
| 12/9/2025 | $9180.00 | $9330.00 | $8990.00 | $9030.00 | 168,200 |
| 12/8/2025 | $8930.00 | $9210.00 | $8890.00 | $9130.00 | 217,800 |
| 12/5/2025 | $8860.00 | $8920.00 | $8700.00 | $8850.00 | 209,600 |
| 12/4/2025 | $9120.00 | $9170.00 | $8760.00 | $8900.00 | 247,800 |
| 12/3/2025 | $8970.00 | $9400.00 | $8940.00 | $9170.00 | 216,700 |