6454.T6454.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6900.00 | $7050.00 | $6850.00 | $6870.00 | 104,600 |
| 3/2/2026 | $6910.00 | $6980.00 | $6820.00 | $6910.00 | 44,500 |
| 2/27/2026 | $6840.00 | $6980.00 | $6810.00 | $6960.00 | 59,300 |
| 2/26/2026 | $6940.00 | $6980.00 | $6800.00 | $6800.00 | 58,100 |
| 2/25/2026 | $6870.00 | $6980.00 | $6810.00 | $6960.00 | 77,300 |
| 2/24/2026 | $6700.00 | $6900.00 | $6700.00 | $6850.00 | 52,200 |
| 2/20/2026 | $6700.00 | $6720.00 | $6500.00 | $6700.00 | 98,800 |
| 2/19/2026 | $6710.00 | $6750.00 | $6690.00 | $6720.00 | 53,100 |
| 2/18/2026 | $6710.00 | $6770.00 | $6700.00 | $6740.00 | 39,100 |
| 2/17/2026 | $6620.00 | $6700.00 | $6600.00 | $6660.00 | 49,500 |
| 2/16/2026 | $6660.00 | $6690.00 | $6600.00 | $6660.00 | 62,200 |
| 2/13/2026 | $6700.00 | $6770.00 | $6650.00 | $6650.00 | 61,000 |
| 2/12/2026 | $6640.00 | $6810.00 | $6630.00 | $6740.00 | 78,000 |
| 2/10/2026 | $6620.00 | $6700.00 | $6580.00 | $6660.00 | 72,400 |
| 2/9/2026 | $6630.00 | $6730.00 | $6530.00 | $6700.00 | 94,200 |
| 2/6/2026 | $6290.00 | $6440.00 | $6290.00 | $6400.00 | 81,100 |
| 2/5/2026 | $6260.00 | $6350.00 | $6180.00 | $6290.00 | 93,800 |
| 2/4/2026 | $6190.00 | $6320.00 | $5930.00 | $6240.00 | 278,900 |
| 2/3/2026 | $6180.00 | $6380.00 | $6140.00 | $6160.00 | 179,900 |
| 2/2/2026 | $6000.00 | $6230.00 | $5870.00 | $6170.00 | 528,100 |
| 1/30/2026 | $6560.00 | $6650.00 | $6440.00 | $6540.00 | 121,200 |
| 1/29/2026 | $6500.00 | $6600.00 | $6410.00 | $6560.00 | 86,900 |
| 1/28/2026 | $6530.00 | $6570.00 | $6420.00 | $6470.00 | 94,600 |
| 1/27/2026 | $6620.00 | $6630.00 | $6530.00 | $6580.00 | 72,000 |
| 1/26/2026 | $6560.00 | $6630.00 | $6540.00 | $6630.00 | 58,000 |
| 1/23/2026 | $6780.00 | $6790.00 | $6650.00 | $6660.00 | 48,900 |
| 1/22/2026 | $6730.00 | $6730.00 | $6680.00 | $6720.00 | 55,300 |
| 1/21/2026 | $6630.00 | $6740.00 | $6620.00 | $6690.00 | 65,100 |
| 1/20/2026 | $6830.00 | $6830.00 | $6640.00 | $6720.00 | 56,500 |
| 1/19/2026 | $6910.00 | $6920.00 | $6830.00 | $6830.00 | 50,600 |
| 1/16/2026 | $6830.00 | $6960.00 | $6800.00 | $6910.00 | 62,000 |
| 1/15/2026 | $6800.00 | $6870.00 | $6780.00 | $6820.00 | 53,600 |
| 1/14/2026 | $6820.00 | $6900.00 | $6790.00 | $6830.00 | 76,600 |
| 1/13/2026 | $6900.00 | $6910.00 | $6810.00 | $6820.00 | 81,700 |
| 1/9/2026 | $6890.00 | $6910.00 | $6730.00 | $6800.00 | 89,500 |
| 1/8/2026 | $7000.00 | $7040.00 | $6870.00 | $6870.00 | 60,500 |
| 1/7/2026 | $6910.00 | $7070.00 | $6860.00 | $7010.00 | 63,200 |
| 1/6/2026 | $6980.00 | $7010.00 | $6910.00 | $6970.00 | 70,100 |
| 1/5/2026 | $6900.00 | $6930.00 | $6830.00 | $6910.00 | 88,100 |
| 12/30/2025 | $6950.00 | $6950.00 | $6880.00 | $6910.00 | 58,500 |
| 12/29/2025 | $6820.00 | $6900.00 | $6780.00 | $6900.00 | 70,800 |
| 12/26/2025 | $6810.00 | $6850.00 | $6740.00 | $6790.00 | 47,900 |
| 12/25/2025 | $6800.00 | $6800.00 | $6740.00 | $6760.00 | 21,000 |
| 12/24/2025 | $6800.00 | $6820.00 | $6740.00 | $6770.00 | 32,500 |
| 12/23/2025 | $6660.00 | $6800.00 | $6660.00 | $6800.00 | 34,800 |
| 12/22/2025 | $6790.00 | $6790.00 | $6640.00 | $6660.00 | 55,900 |
| 12/19/2025 | $6600.00 | $6750.00 | $6570.00 | $6720.00 | 64,700 |
| 12/18/2025 | $6650.00 | $6670.00 | $6560.00 | $6560.00 | 41,500 |
| 12/17/2025 | $6680.00 | $6730.00 | $6630.00 | $6660.00 | 50,400 |
| 12/16/2025 | $6720.00 | $6750.00 | $6660.00 | $6680.00 | 66,500 |
| 12/15/2025 | $6650.00 | $6720.00 | $6600.00 | $6700.00 | 38,000 |
| 12/12/2025 | $6670.00 | $6710.00 | $6620.00 | $6650.00 | 64,300 |
| 12/11/2025 | $6680.00 | $6710.00 | $6540.00 | $6570.00 | 38,100 |
| 12/10/2025 | $6630.00 | $6660.00 | $6570.00 | $6580.00 | 43,000 |
| 12/9/2025 | $6760.00 | $6770.00 | $6600.00 | $6630.00 | 62,700 |
| 12/8/2025 | $6790.00 | $6800.00 | $6710.00 | $6760.00 | 60,700 |
| 12/5/2025 | $6670.00 | $6720.00 | $6650.00 | $6690.00 | 41,500 |
| 12/4/2025 | $6600.00 | $6690.00 | $6600.00 | $6690.00 | 33,500 |
| 12/3/2025 | $6710.00 | $6730.00 | $6600.00 | $6600.00 | 50,900 |