6371.T6371.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2610.00 | $2633.00 | $2536.00 | $2541.00 | 204,900 |
| 3/2/2026 | $2626.00 | $2642.00 | $2591.00 | $2641.00 | 176,600 |
| 2/27/2026 | $2650.00 | $2683.00 | $2626.00 | $2675.00 | 160,500 |
| 2/26/2026 | $2671.00 | $2680.00 | $2637.00 | $2637.00 | 158,100 |
| 2/25/2026 | $2675.00 | $2698.00 | $2661.00 | $2661.00 | 207,800 |
| 2/24/2026 | $2625.00 | $2685.00 | $2605.00 | $2656.00 | 195,400 |
| 2/20/2026 | $2620.00 | $2624.00 | $2604.00 | $2610.00 | 151,600 |
| 2/19/2026 | $2610.00 | $2652.00 | $2610.00 | $2642.00 | 134,800 |
| 2/18/2026 | $2598.00 | $2619.00 | $2585.00 | $2609.00 | 112,300 |
| 2/17/2026 | $2560.00 | $2588.00 | $2548.00 | $2576.00 | 101,700 |
| 2/16/2026 | $2564.00 | $2576.00 | $2543.00 | $2563.00 | 142,800 |
| 2/13/2026 | $2603.00 | $2614.00 | $2541.00 | $2564.00 | 143,300 |
| 2/12/2026 | $2595.00 | $2643.00 | $2595.00 | $2622.00 | 215,800 |
| 2/10/2026 | $2573.00 | $2615.00 | $2570.00 | $2595.00 | 250,000 |
| 2/9/2026 | $2573.00 | $2580.00 | $2499.00 | $2563.00 | 284,800 |
| 2/6/2026 | $2462.00 | $2494.00 | $2460.00 | $2473.00 | 133,600 |
| 2/5/2026 | $2500.00 | $2509.00 | $2473.00 | $2480.00 | 147,300 |
| 2/4/2026 | $2442.00 | $2482.00 | $2437.00 | $2462.00 | 159,200 |
| 2/3/2026 | $2393.00 | $2441.00 | $2387.00 | $2440.00 | 156,000 |
| 2/2/2026 | $2409.00 | $2421.00 | $2367.00 | $2371.00 | 156,300 |
| 1/30/2026 | $2356.00 | $2379.00 | $2337.00 | $2367.00 | 132,800 |
| 1/29/2026 | $2346.00 | $2359.00 | $2312.00 | $2350.00 | 143,700 |
| 1/28/2026 | $2352.00 | $2366.00 | $2339.00 | $2359.00 | 144,100 |
| 1/27/2026 | $2375.00 | $2400.00 | $2366.00 | $2384.00 | 135,300 |
| 1/26/2026 | $2395.00 | $2405.00 | $2377.00 | $2385.00 | 145,400 |
| 1/23/2026 | $2455.00 | $2460.00 | $2436.00 | $2445.00 | 109,100 |
| 1/22/2026 | $2412.00 | $2449.00 | $2396.00 | $2442.00 | 157,300 |
| 1/21/2026 | $2350.00 | $2385.00 | $2345.00 | $2385.00 | 187,900 |
| 1/20/2026 | $2421.00 | $2433.00 | $2397.00 | $2415.00 | 158,600 |
| 1/19/2026 | $2441.00 | $2461.00 | $2413.00 | $2443.00 | 119,200 |
| 1/16/2026 | $2410.00 | $2464.00 | $2410.00 | $2452.00 | 123,800 |
| 1/15/2026 | $2427.00 | $2445.00 | $2416.00 | $2423.00 | 116,100 |
| 1/14/2026 | $2388.00 | $2455.00 | $2387.00 | $2445.00 | 206,400 |
| 1/13/2026 | $2399.00 | $2399.00 | $2373.00 | $2385.00 | 164,300 |
| 1/9/2026 | $2345.00 | $2366.00 | $2336.00 | $2345.00 | 143,200 |
| 1/8/2026 | $2333.00 | $2357.00 | $2328.00 | $2328.00 | 150,400 |
| 1/7/2026 | $2326.00 | $2368.00 | $2326.00 | $2357.00 | 201,200 |
| 1/6/2026 | $2335.00 | $2373.00 | $2334.00 | $2347.00 | 180,900 |
| 1/5/2026 | $2330.00 | $2346.00 | $2301.00 | $2319.00 | 416,600 |
| 12/30/2025 | $2307.00 | $2320.00 | $2297.00 | $2313.00 | 98,300 |
| 12/29/2025 | $2308.00 | $2320.00 | $2292.00 | $2320.00 | 171,800 |
| 12/26/2025 | $2290.00 | $2310.00 | $2270.00 | $2288.00 | 526,900 |
| 12/25/2025 | $2294.00 | $2294.00 | $2257.00 | $2271.00 | 247,000 |
| 12/24/2025 | $2256.00 | $2280.00 | $2254.00 | $2277.00 | 206,100 |
| 12/23/2025 | $2241.00 | $2267.00 | $2237.00 | $2257.00 | 143,200 |
| 12/22/2025 | $2250.00 | $2269.00 | $2242.00 | $2263.00 | 217,300 |
| 12/19/2025 | $2223.00 | $2263.00 | $2215.00 | $2252.00 | 260,700 |
| 12/18/2025 | $2214.00 | $2224.00 | $2206.00 | $2217.00 | 111,500 |
| 12/17/2025 | $2239.00 | $2244.00 | $2202.00 | $2220.00 | 162,800 |
| 12/16/2025 | $2294.00 | $2294.00 | $2239.00 | $2239.00 | 181,600 |
| 12/15/2025 | $2300.00 | $2318.00 | $2285.00 | $2294.00 | 137,100 |
| 12/12/2025 | $2290.00 | $2317.00 | $2281.00 | $2309.00 | 245,700 |
| 12/11/2025 | $2289.00 | $2299.00 | $2253.00 | $2257.00 | 226,900 |
| 12/10/2025 | $2253.00 | $2255.00 | $2225.00 | $2233.00 | 193,200 |
| 12/9/2025 | $2213.00 | $2244.00 | $2208.00 | $2231.00 | 146,700 |
| 12/8/2025 | $2224.00 | $2235.00 | $2199.00 | $2216.00 | 139,700 |
| 12/5/2025 | $2222.00 | $2237.00 | $2212.00 | $2215.00 | 156,400 |
| 12/4/2025 | $2200.00 | $2228.00 | $2187.00 | $2222.00 | 144,300 |
| 12/3/2025 | $2197.00 | $2207.00 | $2174.00 | $2181.00 | 130,900 |