6381.T6381.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1731.00 | $1733.00 | $1694.00 | $1696.00 | 137,700 |
| 3/2/2026 | $1732.00 | $1736.00 | $1708.00 | $1726.00 | 125,400 |
| 2/27/2026 | $1740.00 | $1755.00 | $1734.00 | $1754.00 | 81,300 |
| 2/26/2026 | $1769.00 | $1769.00 | $1736.00 | $1740.00 | 78,200 |
| 2/25/2026 | $1770.00 | $1771.00 | $1749.00 | $1764.00 | 57,500 |
| 2/24/2026 | $1745.00 | $1777.00 | $1731.00 | $1769.00 | 70,400 |
| 2/20/2026 | $1770.00 | $1770.00 | $1738.00 | $1754.00 | 72,500 |
| 2/19/2026 | $1750.00 | $1784.00 | $1749.00 | $1775.00 | 53,100 |
| 2/18/2026 | $1752.00 | $1759.00 | $1747.00 | $1749.00 | 61,400 |
| 2/17/2026 | $1735.00 | $1747.00 | $1725.00 | $1737.00 | 50,800 |
| 2/16/2026 | $1721.00 | $1734.00 | $1702.00 | $1732.00 | 61,700 |
| 2/13/2026 | $1750.00 | $1751.00 | $1700.00 | $1704.00 | 90,400 |
| 2/12/2026 | $1760.00 | $1767.00 | $1710.00 | $1758.00 | 146,100 |
| 2/10/2026 | $1781.00 | $1793.00 | $1771.00 | $1778.00 | 63,700 |
| 2/9/2026 | $1800.00 | $1809.00 | $1766.00 | $1774.00 | 67,800 |
| 2/6/2026 | $1757.00 | $1778.00 | $1744.00 | $1760.00 | 64,400 |
| 2/5/2026 | $1720.00 | $1756.00 | $1711.00 | $1747.00 | 124,800 |
| 2/4/2026 | $1700.00 | $1727.00 | $1691.00 | $1711.00 | 81,000 |
| 2/3/2026 | $1680.00 | $1705.00 | $1674.00 | $1698.00 | 57,100 |
| 2/2/2026 | $1660.00 | $1679.00 | $1654.00 | $1654.00 | 46,700 |
| 1/30/2026 | $1655.00 | $1658.00 | $1638.00 | $1653.00 | 34,300 |
| 1/29/2026 | $1634.00 | $1647.00 | $1620.00 | $1639.00 | 58,900 |
| 1/28/2026 | $1652.00 | $1652.00 | $1640.00 | $1640.00 | 57,500 |
| 1/27/2026 | $1665.00 | $1671.00 | $1648.00 | $1666.00 | 57,600 |
| 1/26/2026 | $1676.00 | $1688.00 | $1670.00 | $1670.00 | 55,800 |
| 1/23/2026 | $1692.00 | $1717.00 | $1692.00 | $1705.00 | 44,300 |
| 1/22/2026 | $1677.00 | $1702.00 | $1663.00 | $1692.00 | 56,100 |
| 1/21/2026 | $1670.00 | $1682.00 | $1655.00 | $1676.00 | 46,100 |
| 1/20/2026 | $1718.00 | $1718.00 | $1686.00 | $1687.00 | 69,000 |
| 1/19/2026 | $1740.00 | $1742.00 | $1720.00 | $1729.00 | 59,100 |
| 1/16/2026 | $1715.00 | $1743.00 | $1710.00 | $1739.00 | 46,000 |
| 1/15/2026 | $1721.00 | $1730.00 | $1710.00 | $1716.00 | 48,900 |
| 1/14/2026 | $1708.00 | $1731.00 | $1708.00 | $1721.00 | 60,600 |
| 1/13/2026 | $1737.00 | $1738.00 | $1708.00 | $1708.00 | 66,000 |
| 1/9/2026 | $1691.00 | $1710.00 | $1691.00 | $1709.00 | 80,500 |
| 1/8/2026 | $1674.00 | $1695.00 | $1670.00 | $1681.00 | 72,700 |
| 1/7/2026 | $1646.00 | $1667.00 | $1641.00 | $1658.00 | 55,400 |
| 1/6/2026 | $1642.00 | $1658.00 | $1635.00 | $1650.00 | 57,800 |
| 1/5/2026 | $1653.00 | $1655.00 | $1633.00 | $1641.00 | 63,600 |
| 12/30/2025 | $1638.00 | $1648.00 | $1627.00 | $1634.00 | 39,300 |
| 12/29/2025 | $1628.00 | $1638.00 | $1618.00 | $1638.00 | 54,100 |
| 12/26/2025 | $1623.00 | $1623.00 | $1609.00 | $1617.00 | 32,000 |
| 12/25/2025 | $1617.00 | $1619.00 | $1608.00 | $1611.00 | 23,000 |
| 12/24/2025 | $1622.00 | $1627.00 | $1609.00 | $1615.00 | 34,200 |
| 12/23/2025 | $1624.00 | $1624.00 | $1609.00 | $1622.00 | 43,800 |
| 12/22/2025 | $1620.00 | $1623.00 | $1601.00 | $1617.00 | 44,000 |
| 12/19/2025 | $1585.00 | $1606.00 | $1584.00 | $1599.00 | 42,400 |
| 12/18/2025 | $1580.00 | $1596.00 | $1568.00 | $1592.00 | 44,100 |
| 12/17/2025 | $1572.00 | $1579.00 | $1566.00 | $1579.00 | 38,500 |
| 12/16/2025 | $1608.00 | $1608.00 | $1570.00 | $1575.00 | 60,000 |
| 12/15/2025 | $1598.00 | $1607.00 | $1586.00 | $1606.00 | 39,400 |
| 12/12/2025 | $1588.00 | $1604.00 | $1576.00 | $1599.00 | 72,500 |
| 12/11/2025 | $1597.00 | $1605.00 | $1553.00 | $1568.00 | 59,400 |
| 12/10/2025 | $1602.00 | $1605.00 | $1580.00 | $1584.00 | 115,000 |
| 12/9/2025 | $1584.00 | $1600.00 | $1575.00 | $1586.00 | 130,600 |
| 12/8/2025 | $1544.00 | $1581.00 | $1544.00 | $1578.00 | 48,400 |
| 12/5/2025 | $1559.00 | $1565.00 | $1535.00 | $1536.00 | 45,300 |
| 12/4/2025 | $1532.00 | $1563.00 | $1532.00 | $1558.00 | 48,700 |
| 12/3/2025 | $1527.00 | $1543.00 | $1520.00 | $1532.00 | 60,200 |