6370.T6370.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8792.00 | $8882.00 | $8512.00 | $8549.00 | 533,300 |
| 3/2/2026 | $8578.00 | $8783.00 | $8506.00 | $8733.00 | 296,800 |
| 2/27/2026 | $8565.00 | $8719.00 | $8504.00 | $8713.00 | 453,300 |
| 2/26/2026 | $8600.00 | $8638.00 | $8415.00 | $8578.00 | 519,600 |
| 2/25/2026 | $8527.00 | $8585.00 | $8429.00 | $8531.00 | 451,900 |
| 2/24/2026 | $8430.00 | $8567.00 | $8359.00 | $8520.00 | 641,000 |
| 2/20/2026 | $8108.00 | $8394.00 | $8066.00 | $8307.00 | 654,000 |
| 2/19/2026 | $8040.00 | $8235.00 | $8000.00 | $8157.00 | 443,400 |
| 2/18/2026 | $8169.00 | $8191.00 | $7975.00 | $7992.00 | 565,900 |
| 2/17/2026 | $8023.00 | $8092.00 | $7975.00 | $8076.00 | 320,800 |
| 2/16/2026 | $8033.00 | $8127.00 | $7963.00 | $8045.00 | 371,100 |
| 2/13/2026 | $8134.00 | $8269.00 | $7941.00 | $8041.00 | 570,700 |
| 2/12/2026 | $8111.00 | $8306.00 | $8076.00 | $8284.00 | 621,600 |
| 2/10/2026 | $7818.00 | $8035.00 | $7791.00 | $7972.00 | 567,400 |
| 2/9/2026 | $7928.00 | $8040.00 | $7799.00 | $7799.00 | 671,800 |
| 2/6/2026 | $7208.00 | $7843.00 | $7121.00 | $7726.00 | 1.35M |
| 2/5/2026 | $8166.00 | $8166.00 | $7580.00 | $7658.00 | 795,500 |
| 2/4/2026 | $7812.00 | $7850.00 | $7706.00 | $7770.00 | 614,200 |
| 2/3/2026 | $7650.00 | $7796.00 | $7599.00 | $7764.00 | 867,700 |
| 2/2/2026 | $7673.00 | $7796.00 | $7476.00 | $7540.00 | 487,800 |
| 1/30/2026 | $7691.00 | $7766.00 | $7585.00 | $7713.00 | 741,800 |
| 1/29/2026 | $7472.00 | $7632.00 | $7355.00 | $7615.00 | 1.39M |
| 1/28/2026 | $7208.00 | $7285.00 | $7186.00 | $7276.00 | 387,500 |
| 1/27/2026 | $7199.00 | $7324.00 | $7162.00 | $7311.00 | 394,100 |
| 1/26/2026 | $7265.00 | $7396.00 | $7204.00 | $7234.00 | 355,100 |
| 1/23/2026 | $7316.00 | $7426.00 | $7314.00 | $7381.00 | 391,000 |
| 1/22/2026 | $7303.00 | $7416.00 | $7287.00 | $7316.00 | 727,800 |
| 1/21/2026 | $6927.00 | $7227.00 | $6927.00 | $7180.00 | 380,900 |
| 1/20/2026 | $7211.00 | $7256.00 | $7112.00 | $7150.00 | 278,800 |
| 1/19/2026 | $7315.00 | $7361.00 | $7198.00 | $7248.00 | 440,700 |
| 1/16/2026 | $7099.00 | $7347.00 | $7064.00 | $7313.00 | 502,500 |
| 1/15/2026 | $6804.00 | $7069.00 | $6804.00 | $7059.00 | 397,600 |
| 1/14/2026 | $7073.00 | $7099.00 | $6970.00 | $6970.00 | 332,900 |
| 1/13/2026 | $7137.00 | $7211.00 | $7000.00 | $7000.00 | 581,900 |
| 1/9/2026 | $6804.00 | $6870.00 | $6735.00 | $6862.00 | 326,900 |
| 1/8/2026 | $6752.00 | $6826.00 | $6745.00 | $6756.00 | 354,500 |
| 1/7/2026 | $6674.00 | $6897.00 | $6651.00 | $6793.00 | 441,000 |
| 1/6/2026 | $6538.00 | $6658.00 | $6519.00 | $6658.00 | 426,900 |
| 1/5/2026 | $6448.00 | $6549.00 | $6407.00 | $6549.00 | 321,600 |
| 12/30/2025 | $6441.00 | $6445.00 | $6348.00 | $6348.00 | 226,600 |
| 12/29/2025 | $6448.00 | $6493.00 | $6429.00 | $6454.00 | 196,800 |
| 12/26/2025 | $6484.00 | $6498.00 | $6377.00 | $6415.00 | 161,200 |
| 12/25/2025 | $6443.00 | $6471.00 | $6404.00 | $6450.00 | 143,300 |
| 12/24/2025 | $6421.00 | $6526.00 | $6400.00 | $6437.00 | 246,600 |
| 12/23/2025 | $6495.00 | $6495.00 | $6432.00 | $6450.00 | 216,500 |
| 12/22/2025 | $6499.00 | $6503.00 | $6402.00 | $6444.00 | 513,900 |
| 12/19/2025 | $6274.00 | $6391.00 | $6267.00 | $6360.00 | 666,700 |
| 12/18/2025 | $6226.00 | $6295.00 | $6181.00 | $6218.00 | 351,900 |
| 12/17/2025 | $6342.00 | $6358.00 | $6273.00 | $6326.00 | 245,000 |
| 12/16/2025 | $6501.00 | $6515.00 | $6356.00 | $6356.00 | 312,500 |
| 12/15/2025 | $6520.00 | $6547.00 | $6415.00 | $6515.00 | 339,700 |
| 12/12/2025 | $6642.00 | $6642.00 | $6571.00 | $6619.00 | 373,000 |
| 12/11/2025 | $6683.00 | $6688.00 | $6535.00 | $6583.00 | 273,800 |
| 12/10/2025 | $6561.00 | $6682.00 | $6496.00 | $6624.00 | 425,600 |
| 12/9/2025 | $6600.00 | $6700.00 | $6597.00 | $6597.00 | 324,300 |
| 12/8/2025 | $6719.00 | $6803.00 | $6643.00 | $6703.00 | 566,000 |
| 12/5/2025 | $6444.00 | $6567.00 | $6439.00 | $6529.00 | 480,000 |
| 12/4/2025 | $6401.00 | $6517.00 | $6401.00 | $6515.00 | 361,600 |
| 12/3/2025 | $6242.00 | $6393.00 | $6229.00 | $6361.00 | 478,200 |