6323.T6323.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3179.00 | $3211.00 | $3062.00 | $3066.00 | 1.24M |
| 3/2/2026 | $3200.00 | $3233.00 | $3166.00 | $3169.00 | 2.44M |
| 2/27/2026 | $3348.00 | $3373.00 | $3214.00 | $3329.00 | 2.15M |
| 2/26/2026 | $3473.00 | $3498.00 | $3353.00 | $3468.00 | 1.16M |
| 2/25/2026 | $3421.00 | $3523.00 | $3401.00 | $3443.00 | 1.58M |
| 2/24/2026 | $3439.00 | $3441.00 | $3380.00 | $3398.00 | 1.43M |
| 2/20/2026 | $3483.00 | $3509.00 | $3393.00 | $3464.00 | 1.92M |
| 2/19/2026 | $3601.00 | $3677.00 | $3566.00 | $3570.00 | 1.82M |
| 2/18/2026 | $3600.00 | $3660.00 | $3562.00 | $3562.00 | 994,900 |
| 2/17/2026 | $3492.00 | $3598.00 | $3463.00 | $3558.00 | 1.43M |
| 2/16/2026 | $3500.00 | $3520.00 | $3395.00 | $3422.00 | 1.22M |
| 2/13/2026 | $3479.00 | $3533.00 | $3373.00 | $3399.00 | 1.46M |
| 2/12/2026 | $3542.00 | $3615.00 | $3478.00 | $3514.00 | 1.43M |
| 2/10/2026 | $3516.00 | $3589.00 | $3435.00 | $3523.00 | 1.78M |
| 2/9/2026 | $3449.00 | $3547.00 | $3386.00 | $3480.00 | 1.97M |
| 2/6/2026 | $3284.00 | $3375.00 | $3212.00 | $3281.00 | 2.07M |
| 2/5/2026 | $3161.00 | $3285.00 | $3137.00 | $3187.00 | 2.05M |
| 2/4/2026 | $3222.00 | $3257.00 | $3171.00 | $3218.00 | 1.68M |
| 2/3/2026 | $3295.00 | $3381.00 | $3264.00 | $3362.00 | 2.11M |
| 2/2/2026 | $3221.00 | $3393.00 | $3197.00 | $3199.00 | 2.83M |
| 1/30/2026 | $3410.00 | $3482.00 | $3270.00 | $3288.00 | 4.38M |
| 1/29/2026 | $3769.00 | $3777.00 | $3441.00 | $3460.00 | 3.74M |
| 1/28/2026 | $3627.00 | $3729.00 | $3583.00 | $3689.00 | 2.43M |
| 1/27/2026 | $3509.00 | $3652.00 | $3471.00 | $3608.00 | 2.07M |
| 1/26/2026 | $3493.00 | $3580.00 | $3453.00 | $3509.00 | 2.63M |
| 1/23/2026 | $3474.00 | $3574.00 | $3411.00 | $3563.00 | 2.72M |
| 1/22/2026 | $3545.00 | $3670.00 | $3454.00 | $3511.00 | 5.54M |
| 1/21/2026 | $3099.00 | $3588.00 | $3074.00 | $3558.00 | 7.13M |
| 1/20/2026 | $3213.00 | $3256.00 | $3130.00 | $3169.00 | 1.85M |
| 1/19/2026 | $3113.00 | $3286.00 | $3105.00 | $3223.00 | 3.12M |
| 1/16/2026 | $3000.00 | $3238.00 | $2941.50 | $3178.00 | 6.96M |
| 1/15/2026 | $2700.00 | $2839.50 | $2690.50 | $2792.00 | 3.46M |
| 1/14/2026 | $2878.00 | $2932.50 | $2765.00 | $2767.50 | 3.36M |
| 1/13/2026 | $2772.00 | $2918.00 | $2670.00 | $2875.00 | 6.19M |
| 1/9/2026 | $2530.00 | $2556.00 | $2482.00 | $2533.50 | 1.52M |
| 1/8/2026 | $2541.50 | $2575.00 | $2508.00 | $2525.00 | 1.36M |
| 1/7/2026 | $2528.00 | $2586.50 | $2508.50 | $2553.00 | 1.63M |
| 1/6/2026 | $2444.00 | $2528.00 | $2436.50 | $2490.00 | 1.67M |
| 1/5/2026 | $2367.00 | $2468.00 | $2357.00 | $2420.00 | 2.37M |
| 12/30/2025 | $2270.00 | $2275.50 | $2239.50 | $2248.00 | 566,700 |
| 12/29/2025 | $2340.50 | $2345.00 | $2260.50 | $2283.50 | 766,400 |
| 12/26/2025 | $2331.00 | $2365.00 | $2288.00 | $2332.00 | 1.25M |
| 12/25/2025 | $2227.00 | $2346.00 | $2225.00 | $2338.50 | 1.76M |
| 12/24/2025 | $2154.50 | $2231.50 | $2139.00 | $2223.00 | 972,800 |
| 12/23/2025 | $2148.50 | $2205.00 | $2126.50 | $2140.00 | 1.27M |
| 12/22/2025 | $2121.50 | $2136.50 | $2085.50 | $2128.00 | 750,900 |
| 12/19/2025 | $2020.00 | $2039.50 | $2008.00 | $2024.50 | 673,700 |
| 12/18/2025 | $2003.00 | $2019.50 | $1987.50 | $1994.00 | 808,000 |
| 12/17/2025 | $2029.50 | $2053.00 | $1993.00 | $2053.00 | 794,400 |
| 12/16/2025 | $2060.00 | $2072.00 | $2006.00 | $2039.00 | 801,800 |
| 12/15/2025 | $2100.50 | $2126.00 | $2053.00 | $2060.00 | 891,000 |
| 12/12/2025 | $2190.00 | $2190.00 | $2110.50 | $2147.50 | 891,500 |
| 12/11/2025 | $2203.50 | $2219.50 | $2140.00 | $2159.50 | 758,500 |
| 12/10/2025 | $2230.00 | $2258.00 | $2166.50 | $2190.00 | 852,400 |
| 12/9/2025 | $2180.50 | $2252.00 | $2173.00 | $2213.00 | 1.02M |
| 12/8/2025 | $2188.00 | $2223.00 | $2144.00 | $2196.50 | 1.19M |
| 12/5/2025 | $2151.00 | $2205.00 | $2125.00 | $2200.00 | 1.06M |
| 12/4/2025 | $2107.50 | $2214.50 | $2096.50 | $2201.00 | 1.41M |
| 12/3/2025 | $2114.50 | $2128.00 | $2086.00 | $2098.00 | 898,900 |