6436.T6436.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4060.00 | $4091.00 | $4011.00 | $4025.00 | 319,600 |
| 3/2/2026 | $4100.00 | $4122.00 | $4052.00 | $4096.00 | 382,500 |
| 2/27/2026 | $4078.00 | $4111.00 | $4065.00 | $4099.00 | 329,400 |
| 2/26/2026 | $4077.00 | $4113.00 | $4070.00 | $4110.00 | 278,400 |
| 2/25/2026 | $4050.00 | $4071.00 | $4023.00 | $4053.00 | 326,900 |
| 2/24/2026 | $4042.00 | $4099.00 | $4037.00 | $4041.00 | 279,000 |
| 2/20/2026 | $4095.00 | $4095.00 | $4011.00 | $4031.00 | 313,200 |
| 2/19/2026 | $4055.00 | $4105.00 | $4042.00 | $4098.00 | 169,900 |
| 2/18/2026 | $4046.00 | $4067.00 | $4020.00 | $4055.00 | 183,600 |
| 2/17/2026 | $4000.00 | $4021.00 | $3972.00 | $4020.00 | 231,500 |
| 2/16/2026 | $4039.00 | $4039.00 | $3990.00 | $4004.00 | 265,500 |
| 2/13/2026 | $4170.00 | $4170.00 | $4000.00 | $4004.00 | 398,300 |
| 2/12/2026 | $4149.00 | $4159.00 | $4118.00 | $4149.00 | 238,200 |
| 2/10/2026 | $4074.00 | $4145.00 | $4074.00 | $4134.00 | 307,400 |
| 2/9/2026 | $4085.00 | $4102.00 | $4036.00 | $4073.00 | 224,300 |
| 2/6/2026 | $3970.00 | $4027.00 | $3956.00 | $4020.00 | 244,500 |
| 2/5/2026 | $3948.00 | $4003.00 | $3914.00 | $3989.00 | 357,200 |
| 2/4/2026 | $3923.00 | $3940.00 | $3893.00 | $3902.00 | 398,600 |
| 2/3/2026 | $3914.00 | $3968.00 | $3900.00 | $3929.00 | 412,300 |
| 2/2/2026 | $3960.00 | $3963.00 | $3900.00 | $3920.00 | 482,300 |
| 1/30/2026 | $4008.00 | $4052.00 | $3835.00 | $3914.00 | 385,400 |
| 1/29/2026 | $4013.00 | $4013.00 | $3970.00 | $3980.00 | 244,400 |
| 1/28/2026 | $4045.00 | $4050.00 | $3995.00 | $4000.00 | 341,700 |
| 1/27/2026 | $4092.00 | $4094.00 | $4050.00 | $4084.00 | 195,600 |
| 1/26/2026 | $4140.00 | $4140.00 | $4093.00 | $4105.00 | 213,300 |
| 1/23/2026 | $4180.00 | $4185.00 | $4156.00 | $4160.00 | 226,900 |
| 1/22/2026 | $4180.00 | $4180.00 | $4151.00 | $4166.00 | 180,900 |
| 1/21/2026 | $4180.00 | $4191.00 | $4113.00 | $4139.00 | 260,200 |
| 1/20/2026 | $4230.00 | $4243.00 | $4199.00 | $4221.00 | 243,500 |
| 1/19/2026 | $4234.00 | $4238.00 | $4196.00 | $4221.00 | 261,100 |
| 1/16/2026 | $4250.00 | $4265.00 | $4225.00 | $4259.00 | 210,100 |
| 1/15/2026 | $4241.00 | $4255.00 | $4227.00 | $4250.00 | 241,600 |
| 1/14/2026 | $4252.00 | $4282.00 | $4210.00 | $4234.00 | 238,300 |
| 1/13/2026 | $4289.00 | $4300.00 | $4251.00 | $4252.00 | 177,000 |
| 1/9/2026 | $4252.00 | $4275.00 | $4245.00 | $4255.00 | 144,000 |
| 1/8/2026 | $4238.00 | $4270.00 | $4208.00 | $4252.00 | 202,700 |
| 1/7/2026 | $4250.00 | $4310.00 | $4218.00 | $4253.00 | 161,100 |
| 1/6/2026 | $4250.00 | $4284.00 | $4243.00 | $4265.00 | 156,000 |
| 1/5/2026 | $4213.00 | $4252.00 | $4213.00 | $4245.00 | 129,100 |
| 12/30/2025 | $4249.00 | $4259.00 | $4212.00 | $4212.00 | 77,700 |
| 12/29/2025 | $4250.00 | $4252.00 | $4223.00 | $4249.00 | 138,800 |
| 12/26/2025 | $4233.00 | $4254.00 | $4214.00 | $4234.00 | 123,400 |
| 12/25/2025 | $4246.00 | $4246.00 | $4212.00 | $4230.00 | 165,700 |
| 12/24/2025 | $4265.00 | $4267.00 | $4206.00 | $4221.00 | 106,100 |
| 12/23/2025 | $4234.00 | $4315.00 | $4220.00 | $4279.00 | 152,100 |
| 12/22/2025 | $4240.00 | $4280.00 | $4240.00 | $4250.00 | 117,200 |
| 12/19/2025 | $4201.00 | $4250.00 | $4200.00 | $4221.00 | 143,000 |
| 12/18/2025 | $4178.00 | $4228.00 | $4162.00 | $4213.00 | 92,300 |
| 12/17/2025 | $4203.00 | $4215.00 | $4156.00 | $4170.00 | 104,600 |
| 12/16/2025 | $4210.00 | $4238.00 | $4184.00 | $4203.00 | 154,900 |
| 12/15/2025 | $4177.00 | $4229.00 | $4177.00 | $4216.00 | 102,600 |
| 12/12/2025 | $4186.00 | $4186.00 | $4147.00 | $4179.00 | 100,500 |
| 12/11/2025 | $4184.00 | $4199.00 | $4123.00 | $4128.00 | 95,400 |
| 12/10/2025 | $4155.00 | $4171.00 | $4141.00 | $4171.00 | 74,000 |
| 12/9/2025 | $4141.00 | $4164.00 | $4083.00 | $4149.00 | 141,100 |
| 12/8/2025 | $4150.00 | $4155.00 | $4107.00 | $4127.00 | 153,500 |
| 12/5/2025 | $4150.00 | $4178.00 | $4109.00 | $4113.00 | 171,200 |
| 12/4/2025 | $4133.00 | $4208.00 | $4129.00 | $4205.00 | 173,400 |
| 12/3/2025 | $4165.00 | $4175.00 | $4118.00 | $4135.00 | 123,800 |