6282.T6282.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2654.00 | $2658.00 | $2588.00 | $2588.00 | 90,300 |
| 3/2/2026 | $2648.00 | $2672.00 | $2628.00 | $2661.00 | 102,400 |
| 2/27/2026 | $2646.00 | $2694.00 | $2642.00 | $2686.00 | 82,900 |
| 2/26/2026 | $2659.00 | $2664.00 | $2633.00 | $2641.00 | 112,900 |
| 2/25/2026 | $2664.00 | $2664.00 | $2643.00 | $2643.00 | 49,500 |
| 2/24/2026 | $2598.00 | $2662.00 | $2595.00 | $2648.00 | 65,700 |
| 2/20/2026 | $2610.00 | $2611.00 | $2581.00 | $2595.00 | 44,700 |
| 2/19/2026 | $2594.00 | $2621.00 | $2585.00 | $2621.00 | 71,100 |
| 2/18/2026 | $2596.00 | $2597.00 | $2582.00 | $2588.00 | 31,700 |
| 2/17/2026 | $2585.00 | $2610.00 | $2576.00 | $2584.00 | 58,300 |
| 2/16/2026 | $2604.00 | $2607.00 | $2585.00 | $2585.00 | 52,000 |
| 2/13/2026 | $2638.00 | $2643.00 | $2582.00 | $2591.00 | 73,500 |
| 2/12/2026 | $2626.00 | $2650.00 | $2600.00 | $2625.00 | 127,000 |
| 2/10/2026 | $2533.00 | $2605.00 | $2514.00 | $2576.00 | 104,200 |
| 2/9/2026 | $2550.00 | $2550.00 | $2503.00 | $2511.00 | 104,200 |
| 2/8/2026 | $2550.00 | $2550.00 | $2503.00 | $2511.00 | 54,700 |
| 2/6/2026 | $2498.00 | $2519.00 | $2485.00 | $2504.00 | 33,400 |
| 2/5/2026 | $2510.00 | $2535.00 | $2500.00 | $2509.00 | 51,900 |
| 2/4/2026 | $2469.00 | $2510.00 | $2463.00 | $2496.00 | 43,900 |
| 2/3/2026 | $2434.00 | $2471.00 | $2434.00 | $2459.00 | 40,000 |
| 2/2/2026 | $2448.00 | $2457.00 | $2419.00 | $2420.00 | 29,600 |
| 1/30/2026 | $2403.00 | $2430.00 | $2397.00 | $2430.00 | 36,000 |
| 1/29/2026 | $2404.00 | $2420.00 | $2380.00 | $2403.00 | 45,700 |
| 1/28/2026 | $2422.00 | $2422.00 | $2404.00 | $2408.00 | 42,000 |
| 1/27/2026 | $2428.00 | $2440.00 | $2409.00 | $2440.00 | 44,500 |
| 1/26/2026 | $2460.00 | $2473.00 | $2440.00 | $2440.00 | 52,300 |
| 1/23/2026 | $2514.00 | $2532.00 | $2504.00 | $2504.00 | 37,500 |
| 1/22/2026 | $2479.00 | $2533.00 | $2479.00 | $2533.00 | 39,900 |
| 1/21/2026 | $2480.00 | $2480.00 | $2455.00 | $2473.00 | 37,700 |
| 1/20/2026 | $2531.00 | $2531.00 | $2492.00 | $2494.00 | 34,800 |
| 1/19/2026 | $2551.00 | $2551.00 | $2514.00 | $2531.00 | 50,400 |
| 1/16/2026 | $2500.00 | $2546.00 | $2500.00 | $2546.00 | 61,600 |
| 1/15/2026 | $2480.00 | $2508.00 | $2480.00 | $2504.00 | 46,400 |
| 1/14/2026 | $2450.00 | $2485.00 | $2446.00 | $2479.00 | 79,700 |
| 1/13/2026 | $2448.00 | $2478.00 | $2443.00 | $2454.00 | 56,200 |
| 1/9/2026 | $2417.00 | $2446.00 | $2417.00 | $2438.00 | 39,100 |
| 1/8/2026 | $2400.00 | $2433.00 | $2397.00 | $2417.00 | 102,000 |
| 1/7/2026 | $2365.00 | $2423.00 | $2365.00 | $2411.00 | 67,900 |
| 1/6/2026 | $2374.00 | $2391.00 | $2369.00 | $2384.00 | 54,800 |
| 1/5/2026 | $2351.00 | $2369.00 | $2346.00 | $2362.00 | 37,400 |
| 12/30/2025 | $2347.00 | $2366.00 | $2345.00 | $2351.00 | 36,900 |
| 12/29/2025 | $2323.00 | $2355.00 | $2323.00 | $2355.00 | 53,000 |
| 12/26/2025 | $2332.00 | $2332.00 | $2314.00 | $2319.00 | 30,900 |
| 12/25/2025 | $2313.00 | $2326.00 | $2308.00 | $2324.00 | 22,900 |
| 12/24/2025 | $2341.00 | $2341.00 | $2304.00 | $2312.00 | 41,000 |
| 12/23/2025 | $2315.00 | $2345.00 | $2311.00 | $2341.00 | 43,900 |
| 12/22/2025 | $2306.00 | $2323.00 | $2295.00 | $2315.00 | 59,500 |
| 12/19/2025 | $2273.00 | $2307.00 | $2272.00 | $2292.00 | 60,000 |
| 12/18/2025 | $2233.00 | $2282.00 | $2222.00 | $2273.00 | 56,400 |
| 12/17/2025 | $2236.00 | $2236.00 | $2206.00 | $2225.00 | 40,200 |
| 12/16/2025 | $2257.00 | $2257.00 | $2221.00 | $2228.00 | 44,400 |
| 12/15/2025 | $2246.00 | $2258.00 | $2230.00 | $2245.00 | 45,100 |
| 12/12/2025 | $2241.00 | $2254.00 | $2227.00 | $2246.00 | 54,700 |
| 12/11/2025 | $2241.00 | $2257.00 | $2212.00 | $2222.00 | 59,000 |
| 12/10/2025 | $2229.00 | $2248.00 | $2229.00 | $2246.00 | 37,600 |
| 12/9/2025 | $2202.00 | $2226.00 | $2202.00 | $2226.00 | 47,700 |
| 12/8/2025 | $2180.00 | $2205.00 | $2175.00 | $2203.00 | 60,700 |
| 12/5/2025 | $2174.00 | $2190.00 | $2162.00 | $2173.00 | 48,800 |
| 12/4/2025 | $2153.00 | $2183.00 | $2149.00 | $2183.00 | 83,300 |
| 12/3/2025 | $2182.00 | $2199.00 | $2160.00 | $2160.00 | 73,600 |