6455.T6455.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $2758.00 | $2800.00 | $2690.00 | $2739.00 | 98,300 |
| 3/3/2026 | $2920.00 | $2927.00 | $2835.00 | $2858.00 | 94,700 |
| 3/2/2026 | $2924.00 | $2981.00 | $2898.00 | $2970.00 | 63,200 |
| 2/27/2026 | $2994.00 | $2998.00 | $2947.00 | $2992.00 | 81,200 |
| 2/26/2026 | $2973.00 | $2998.00 | $2946.00 | $2970.00 | 77,900 |
| 2/25/2026 | $2928.00 | $2979.00 | $2907.00 | $2962.00 | 65,800 |
| 2/24/2026 | $2941.00 | $2960.00 | $2896.00 | $2929.00 | 61,200 |
| 2/20/2026 | $2929.00 | $2945.00 | $2912.00 | $2929.00 | 55,800 |
| 2/19/2026 | $2915.00 | $2953.00 | $2886.00 | $2953.00 | 44,900 |
| 2/18/2026 | $2907.00 | $2935.00 | $2892.00 | $2915.00 | 49,800 |
| 2/17/2026 | $2902.00 | $2927.00 | $2870.00 | $2879.00 | 62,900 |
| 2/16/2026 | $2921.00 | $2921.00 | $2869.00 | $2898.00 | 63,900 |
| 2/13/2026 | $2935.00 | $2955.00 | $2858.00 | $2895.00 | 78,300 |
| 2/12/2026 | $2923.00 | $2973.00 | $2919.00 | $2952.00 | 120,200 |
| 2/10/2026 | $2884.00 | $2918.00 | $2881.00 | $2896.00 | 69,700 |
| 2/9/2026 | $2870.00 | $2880.00 | $2846.00 | $2861.00 | 82,400 |
| 2/6/2026 | $2807.00 | $2815.00 | $2771.00 | $2786.00 | 77,700 |
| 2/5/2026 | $2852.00 | $2855.00 | $2814.00 | $2820.00 | 87,100 |
| 2/4/2026 | $2813.00 | $2845.00 | $2801.00 | $2826.00 | 84,000 |
| 2/3/2026 | $2792.00 | $2840.00 | $2778.00 | $2798.00 | 103,700 |
| 2/2/2026 | $2804.00 | $2825.00 | $2774.00 | $2779.00 | 134,800 |
| 1/30/2026 | $2855.00 | $2855.00 | $2772.00 | $2800.00 | 105,600 |
| 1/29/2026 | $2823.00 | $2869.00 | $2801.00 | $2850.00 | 84,800 |
| 1/28/2026 | $2869.00 | $2909.00 | $2820.00 | $2828.00 | 65,100 |
| 1/27/2026 | $2864.00 | $2882.00 | $2837.00 | $2882.00 | 56,500 |
| 1/26/2026 | $2888.00 | $2901.00 | $2866.00 | $2874.00 | 54,700 |
| 1/23/2026 | $2921.00 | $2950.00 | $2912.00 | $2929.00 | 35,400 |
| 1/22/2026 | $2891.00 | $2920.00 | $2873.00 | $2901.00 | 54,100 |
| 1/21/2026 | $2876.00 | $2895.00 | $2868.00 | $2882.00 | 44,000 |
| 1/20/2026 | $2937.00 | $2945.00 | $2887.00 | $2906.00 | 53,000 |
| 1/19/2026 | $2935.00 | $2983.00 | $2935.00 | $2937.00 | 60,900 |
| 1/16/2026 | $2902.00 | $2940.00 | $2890.00 | $2930.00 | 47,200 |
| 1/15/2026 | $2875.00 | $2938.00 | $2875.00 | $2920.00 | 62,300 |
| 1/14/2026 | $2892.00 | $2902.00 | $2860.00 | $2883.00 | 71,000 |
| 1/13/2026 | $2880.00 | $2906.00 | $2860.00 | $2892.00 | 70,900 |
| 1/9/2026 | $2840.00 | $2865.00 | $2819.00 | $2820.00 | 61,300 |
| 1/8/2026 | $2810.00 | $2839.00 | $2810.00 | $2828.00 | 35,000 |
| 1/7/2026 | $2787.00 | $2850.00 | $2785.00 | $2821.00 | 49,300 |
| 1/6/2026 | $2784.00 | $2828.00 | $2784.00 | $2812.00 | 68,300 |
| 1/5/2026 | $2767.00 | $2787.00 | $2749.00 | $2770.00 | 59,000 |
| 12/30/2025 | $2783.00 | $2783.00 | $2747.00 | $2756.00 | 75,300 |
| 12/29/2025 | $2761.00 | $2772.00 | $2735.00 | $2771.00 | 66,900 |
| 12/26/2025 | $2730.00 | $2760.00 | $2721.00 | $2752.00 | 43,900 |
| 12/25/2025 | $2757.00 | $2757.00 | $2715.00 | $2725.00 | 34,300 |
| 12/24/2025 | $2756.00 | $2760.00 | $2730.00 | $2747.00 | 40,600 |
| 12/23/2025 | $2792.00 | $2792.00 | $2728.00 | $2751.00 | 81,800 |
| 12/22/2025 | $2771.00 | $2794.00 | $2753.00 | $2787.00 | 68,600 |
| 12/19/2025 | $2706.00 | $2756.00 | $2706.00 | $2756.00 | 80,700 |
| 12/18/2025 | $2714.00 | $2731.00 | $2706.00 | $2714.00 | 34,500 |
| 12/17/2025 | $2729.00 | $2759.00 | $2694.00 | $2732.00 | 52,500 |
| 12/16/2025 | $2795.00 | $2796.00 | $2711.00 | $2729.00 | 71,700 |
| 12/15/2025 | $2700.00 | $2788.00 | $2686.00 | $2776.00 | 59,000 |
| 12/12/2025 | $2678.00 | $2730.00 | $2656.00 | $2719.00 | 61,400 |
| 12/11/2025 | $2730.00 | $2734.00 | $2635.00 | $2639.00 | 41,700 |
| 12/10/2025 | $2720.00 | $2755.00 | $2714.00 | $2730.00 | 65,000 |
| 12/9/2025 | $2667.00 | $2725.00 | $2667.00 | $2705.00 | 77,900 |
| 12/8/2025 | $2625.00 | $2665.00 | $2621.00 | $2657.00 | 35,600 |
| 12/5/2025 | $2604.00 | $2628.00 | $2578.00 | $2602.00 | 36,700 |
| 12/4/2025 | $2586.00 | $2665.00 | $2586.00 | $2635.00 | 59,400 |