6448.T6448.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3030.00 | $3039.00 | $2947.00 | $2989.00 | 822,200 |
| 3/3/2026 | $3175.00 | $3182.00 | $3084.00 | $3099.00 | 798,900 |
| 3/2/2026 | $3230.00 | $3267.00 | $3201.00 | $3216.00 | 862,600 |
| 2/27/2026 | $3207.00 | $3239.00 | $3189.00 | $3232.00 | 854,500 |
| 2/26/2026 | $3199.00 | $3222.00 | $3191.00 | $3198.00 | 607,600 |
| 2/25/2026 | $3151.00 | $3198.00 | $3137.00 | $3184.00 | 626,200 |
| 2/24/2026 | $3127.00 | $3185.00 | $3106.00 | $3144.00 | 1.36M |
| 2/20/2026 | $3125.00 | $3126.00 | $3037.00 | $3098.00 | 1.14M |
| 2/19/2026 | $3150.00 | $3151.00 | $3120.00 | $3130.00 | 665,000 |
| 2/18/2026 | $3170.00 | $3179.00 | $3130.00 | $3143.00 | 552,100 |
| 2/17/2026 | $3140.00 | $3156.00 | $3117.00 | $3140.00 | 562,000 |
| 2/16/2026 | $3129.00 | $3161.00 | $3112.00 | $3126.00 | 794,800 |
| 2/13/2026 | $3100.00 | $3126.00 | $3070.00 | $3107.00 | 1.00M |
| 2/12/2026 | $3199.00 | $3215.00 | $3143.00 | $3151.00 | 869,300 |
| 2/10/2026 | $3110.00 | $3196.00 | $3110.00 | $3187.00 | 1.52M |
| 2/9/2026 | $3131.00 | $3152.00 | $3060.00 | $3108.00 | 2.12M |
| 2/6/2026 | $3287.00 | $3300.00 | $3256.00 | $3264.00 | 837,600 |
| 2/5/2026 | $3330.00 | $3341.00 | $3266.00 | $3266.00 | 783,300 |
| 2/4/2026 | $3232.00 | $3283.00 | $3231.00 | $3274.00 | 777,200 |
| 2/3/2026 | $3200.00 | $3243.00 | $3189.00 | $3243.00 | 728,500 |
| 2/2/2026 | $3191.00 | $3211.00 | $3147.00 | $3149.00 | 598,400 |
| 1/30/2026 | $3136.00 | $3148.00 | $3112.00 | $3142.00 | 702,100 |
| 1/29/2026 | $3088.00 | $3136.00 | $3070.00 | $3126.00 | 690,900 |
| 1/28/2026 | $3129.00 | $3137.00 | $3098.00 | $3098.00 | 591,900 |
| 1/27/2026 | $3152.00 | $3170.00 | $3115.00 | $3156.00 | 554,700 |
| 1/26/2026 | $3146.00 | $3181.00 | $3131.00 | $3155.00 | 577,500 |
| 1/23/2026 | $3233.00 | $3253.00 | $3214.00 | $3234.00 | 518,300 |
| 1/22/2026 | $3205.00 | $3224.00 | $3179.00 | $3215.00 | 487,700 |
| 1/21/2026 | $3190.00 | $3200.00 | $3161.00 | $3164.00 | 562,300 |
| 1/20/2026 | $3252.00 | $3257.00 | $3210.00 | $3224.00 | 456,800 |
| 1/19/2026 | $3263.00 | $3274.00 | $3200.00 | $3257.00 | 559,400 |
| 1/16/2026 | $3260.00 | $3312.00 | $3251.00 | $3292.00 | 500,800 |
| 1/15/2026 | $3269.00 | $3332.00 | $3253.00 | $3282.00 | 677,200 |
| 1/14/2026 | $3222.00 | $3274.00 | $3200.00 | $3266.00 | 677,500 |
| 1/13/2026 | $3205.00 | $3220.00 | $3190.00 | $3203.00 | 536,400 |
| 1/9/2026 | $3170.00 | $3188.00 | $3150.00 | $3175.00 | 477,900 |
| 1/8/2026 | $3150.00 | $3164.00 | $3129.00 | $3154.00 | 542,200 |
| 1/7/2026 | $3149.00 | $3182.00 | $3131.00 | $3166.00 | 520,300 |
| 1/6/2026 | $3159.00 | $3179.00 | $3125.00 | $3173.00 | 505,600 |
| 1/5/2026 | $3124.00 | $3167.00 | $3111.00 | $3124.00 | 630,800 |
| 12/30/2025 | $3124.00 | $3132.00 | $3109.00 | $3122.00 | 357,400 |
| 12/29/2025 | $3130.00 | $3138.00 | $3109.00 | $3127.00 | 382,700 |
| 12/26/2025 | $3128.00 | $3154.00 | $3106.00 | $3123.00 | 255,900 |
| 12/25/2025 | $3141.00 | $3145.00 | $3110.00 | $3135.00 | 201,900 |
| 12/24/2025 | $3168.00 | $3168.00 | $3121.00 | $3121.00 | 302,400 |
| 12/23/2025 | $3164.00 | $3171.00 | $3139.00 | $3164.00 | 391,700 |
| 12/22/2025 | $3156.00 | $3162.00 | $3129.00 | $3161.00 | 390,900 |
| 12/19/2025 | $3103.00 | $3128.00 | $3092.00 | $3119.00 | 681,200 |
| 12/18/2025 | $3106.00 | $3122.00 | $3074.00 | $3118.00 | 531,900 |
| 12/17/2025 | $3104.00 | $3128.00 | $3080.00 | $3119.00 | 572,100 |
| 12/16/2025 | $3098.00 | $3130.00 | $3094.00 | $3111.00 | 637,000 |
| 12/15/2025 | $3080.00 | $3122.00 | $3069.00 | $3111.00 | 402,100 |
| 12/12/2025 | $3102.00 | $3115.00 | $3084.00 | $3100.00 | 571,400 |
| 12/11/2025 | $3150.00 | $3150.00 | $3059.00 | $3064.00 | 499,900 |
| 12/10/2025 | $3121.00 | $3161.00 | $3102.00 | $3114.00 | 654,000 |
| 12/9/2025 | $3100.00 | $3126.00 | $3095.00 | $3121.00 | 412,200 |
| 12/8/2025 | $3100.00 | $3108.00 | $3080.00 | $3099.00 | 431,300 |
| 12/5/2025 | $3101.00 | $3113.00 | $3063.00 | $3077.00 | 620,900 |
| 12/4/2025 | $3050.00 | $3135.00 | $3049.00 | $3135.00 | 707,600 |