6331.T6331.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3710.00 | $3850.00 | $3485.00 | $3485.00 | 619,900 |
| 3/2/2026 | $3735.00 | $3775.00 | $3630.00 | $3725.00 | 351,500 |
| 2/27/2026 | $3765.00 | $3830.00 | $3695.00 | $3815.00 | 322,300 |
| 2/26/2026 | $3740.00 | $3850.00 | $3705.00 | $3720.00 | 359,900 |
| 2/25/2026 | $3770.00 | $3810.00 | $3705.00 | $3755.00 | 258,500 |
| 2/24/2026 | $3970.00 | $3970.00 | $3750.00 | $3790.00 | 442,200 |
| 2/20/2026 | $3830.00 | $3975.00 | $3815.00 | $3920.00 | 421,000 |
| 2/19/2026 | $3695.00 | $3870.00 | $3610.00 | $3820.00 | 519,000 |
| 2/18/2026 | $3600.00 | $3700.00 | $3590.00 | $3675.00 | 441,800 |
| 2/17/2026 | $3525.00 | $3560.00 | $3475.00 | $3540.00 | 274,400 |
| 2/16/2026 | $3490.00 | $3615.00 | $3480.00 | $3560.00 | 377,900 |
| 2/13/2026 | $3560.00 | $3570.00 | $3400.00 | $3490.00 | 442,700 |
| 2/12/2026 | $3580.00 | $3650.00 | $3565.00 | $3620.00 | 481,000 |
| 2/10/2026 | $3530.00 | $3580.00 | $3450.00 | $3565.00 | 964,500 |
| 2/9/2026 | $3600.00 | $3600.00 | $3460.00 | $3540.00 | 556,400 |
| 2/6/2026 | $3320.00 | $3520.00 | $3280.00 | $3520.00 | 445,300 |
| 2/5/2026 | $3425.00 | $3465.00 | $3315.00 | $3390.00 | 391,700 |
| 2/4/2026 | $3350.00 | $3475.00 | $3330.00 | $3465.00 | 404,200 |
| 2/3/2026 | $3335.00 | $3445.00 | $3300.00 | $3420.00 | 389,900 |
| 2/2/2026 | $3205.00 | $3450.00 | $3170.00 | $3335.00 | 702,700 |
| 1/30/2026 | $3290.00 | $3295.00 | $3210.00 | $3275.00 | 382,800 |
| 1/29/2026 | $3315.00 | $3315.00 | $3240.00 | $3280.00 | 189,200 |
| 1/28/2026 | $3325.00 | $3325.00 | $3230.00 | $3280.00 | 263,700 |
| 1/27/2026 | $3340.00 | $3350.00 | $3270.00 | $3350.00 | 138,300 |
| 1/26/2026 | $3400.00 | $3405.00 | $3335.00 | $3345.00 | 233,200 |
| 1/23/2026 | $3435.00 | $3520.00 | $3425.00 | $3445.00 | 234,700 |
| 1/22/2026 | $3415.00 | $3455.00 | $3370.00 | $3425.00 | 193,200 |
| 1/21/2026 | $3350.00 | $3440.00 | $3350.00 | $3405.00 | 188,400 |
| 1/20/2026 | $3570.00 | $3580.00 | $3420.00 | $3455.00 | 210,700 |
| 1/19/2026 | $3590.00 | $3640.00 | $3505.00 | $3550.00 | 285,300 |
| 1/16/2026 | $3540.00 | $3650.00 | $3525.00 | $3645.00 | 463,400 |
| 1/15/2026 | $3515.00 | $3560.00 | $3450.00 | $3525.00 | 372,800 |
| 1/14/2026 | $3350.00 | $3490.00 | $3330.00 | $3460.00 | 415,800 |
| 1/13/2026 | $3380.00 | $3380.00 | $3270.00 | $3320.00 | 312,200 |
| 1/9/2026 | $3310.00 | $3330.00 | $3235.00 | $3265.00 | 267,700 |
| 1/8/2026 | $3355.00 | $3380.00 | $3310.00 | $3310.00 | 222,900 |
| 1/7/2026 | $3275.00 | $3390.00 | $3250.00 | $3330.00 | 388,300 |
| 1/6/2026 | $3250.00 | $3335.00 | $3215.00 | $3260.00 | 283,500 |
| 1/5/2026 | $3230.00 | $3285.00 | $3210.00 | $3210.00 | 221,400 |
| 12/30/2025 | $3270.00 | $3290.00 | $3220.00 | $3225.00 | 140,100 |
| 12/29/2025 | $3300.00 | $3340.00 | $3260.00 | $3300.00 | 157,200 |
| 12/26/2025 | $3370.00 | $3380.00 | $3245.00 | $3275.00 | 255,700 |
| 12/25/2025 | $3320.00 | $3370.00 | $3300.00 | $3370.00 | 138,000 |
| 12/24/2025 | $3340.00 | $3370.00 | $3305.00 | $3305.00 | 124,800 |
| 12/23/2025 | $3320.00 | $3350.00 | $3300.00 | $3340.00 | 113,900 |
| 12/22/2025 | $3290.00 | $3385.00 | $3270.00 | $3350.00 | 275,700 |
| 12/19/2025 | $3185.00 | $3265.00 | $3180.00 | $3245.00 | 161,900 |
| 12/18/2025 | $3220.00 | $3225.00 | $3145.00 | $3175.00 | 260,900 |
| 12/17/2025 | $3350.00 | $3360.00 | $3250.00 | $3290.00 | 189,500 |
| 12/16/2025 | $3485.00 | $3510.00 | $3295.00 | $3305.00 | 377,600 |
| 12/15/2025 | $3350.00 | $3515.00 | $3330.00 | $3510.00 | 309,500 |
| 12/12/2025 | $3330.00 | $3415.00 | $3320.00 | $3410.00 | 203,900 |
| 12/11/2025 | $3405.00 | $3450.00 | $3300.00 | $3305.00 | 243,300 |
| 12/10/2025 | $3450.00 | $3450.00 | $3385.00 | $3425.00 | 218,700 |
| 12/9/2025 | $3555.00 | $3560.00 | $3375.00 | $3430.00 | 471,500 |
| 12/8/2025 | $3350.00 | $3565.00 | $3295.00 | $3555.00 | 1.21M |
| 12/5/2025 | $3185.00 | $3275.00 | $3180.00 | $3235.00 | 235,800 |
| 12/4/2025 | $3150.00 | $3235.00 | $3120.00 | $3185.00 | 325,900 |
| 12/3/2025 | $3180.00 | $3210.00 | $3150.00 | $3150.00 | 216,800 |