6457.T6457.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4015.00 | $4017.00 | $3891.00 | $3899.00 | 245,500 |
| 3/2/2026 | $4035.00 | $4075.00 | $3980.00 | $4027.00 | 212,700 |
| 2/27/2026 | $4134.00 | $4165.00 | $4112.00 | $4158.00 | 187,200 |
| 2/26/2026 | $4107.00 | $4181.00 | $4102.00 | $4108.00 | 192,800 |
| 2/25/2026 | $4124.00 | $4124.00 | $4092.00 | $4098.00 | 136,400 |
| 2/24/2026 | $4034.00 | $4166.00 | $4021.00 | $4124.00 | 279,300 |
| 2/20/2026 | $4068.00 | $4069.00 | $3955.00 | $3980.00 | 191,900 |
| 2/19/2026 | $4101.00 | $4161.00 | $4072.00 | $4125.00 | 174,200 |
| 2/18/2026 | $4099.00 | $4133.00 | $4083.00 | $4110.00 | 167,200 |
| 2/17/2026 | $4032.00 | $4080.00 | $4021.00 | $4049.00 | 127,800 |
| 2/16/2026 | $4016.00 | $4055.00 | $4006.00 | $4031.00 | 230,800 |
| 2/13/2026 | $4198.00 | $4198.00 | $4064.00 | $4086.00 | 245,000 |
| 2/12/2026 | $4179.00 | $4200.00 | $4096.00 | $4102.00 | 176,800 |
| 2/10/2026 | $4080.00 | $4223.00 | $4049.00 | $4165.00 | 304,400 |
| 2/9/2026 | $4069.00 | $4136.00 | $4007.00 | $4059.00 | 310,500 |
| 2/6/2026 | $4109.00 | $4255.00 | $4037.00 | $4139.00 | 229,700 |
| 2/5/2026 | $4138.00 | $4138.00 | $4083.00 | $4105.00 | 140,900 |
| 2/4/2026 | $4090.00 | $4109.00 | $4057.00 | $4084.00 | 115,400 |
| 2/3/2026 | $4069.00 | $4100.00 | $4011.00 | $4065.00 | 95,500 |
| 2/2/2026 | $4063.00 | $4095.00 | $3990.00 | $4010.00 | 140,300 |
| 1/30/2026 | $4012.00 | $4040.00 | $3990.00 | $4021.00 | 194,200 |
| 1/29/2026 | $4021.00 | $4100.00 | $3912.00 | $3980.00 | 148,000 |
| 1/28/2026 | $4066.00 | $4079.00 | $4053.00 | $4062.00 | 153,400 |
| 1/27/2026 | $4025.00 | $4097.00 | $3998.00 | $4077.00 | 144,600 |
| 1/26/2026 | $4065.00 | $4065.00 | $3977.00 | $3997.00 | 171,400 |
| 1/23/2026 | $4190.00 | $4195.00 | $4117.00 | $4135.00 | 113,200 |
| 1/22/2026 | $4185.00 | $4215.00 | $4169.00 | $4198.00 | 117,500 |
| 1/21/2026 | $4110.00 | $4148.00 | $4097.00 | $4146.00 | 91,300 |
| 1/20/2026 | $4201.00 | $4201.00 | $4142.00 | $4165.00 | 70,700 |
| 1/19/2026 | $4290.00 | $4300.00 | $4188.00 | $4231.00 | 79,200 |
| 1/16/2026 | $4210.00 | $4303.00 | $4210.00 | $4299.00 | 110,200 |
| 1/15/2026 | $4224.00 | $4274.00 | $4210.00 | $4227.00 | 80,500 |
| 1/14/2026 | $4220.00 | $4263.00 | $4211.00 | $4263.00 | 125,000 |
| 1/13/2026 | $4150.00 | $4232.00 | $4150.00 | $4191.00 | 159,500 |
| 1/9/2026 | $4102.00 | $4114.00 | $4073.00 | $4114.00 | 76,400 |
| 1/8/2026 | $4085.00 | $4101.00 | $4061.00 | $4071.00 | 83,000 |
| 1/7/2026 | $4070.00 | $4113.00 | $4041.00 | $4092.00 | 114,300 |
| 1/6/2026 | $4050.00 | $4124.00 | $4028.00 | $4073.00 | 164,500 |
| 1/5/2026 | $4009.00 | $4068.00 | $4003.00 | $4037.00 | 111,800 |
| 12/30/2025 | $4015.00 | $4015.00 | $3961.00 | $3961.00 | 80,000 |
| 12/29/2025 | $3995.00 | $4011.00 | $3960.00 | $3995.00 | 100,500 |
| 12/26/2025 | $3994.00 | $4005.00 | $3942.00 | $3964.00 | 79,800 |
| 12/25/2025 | $4017.00 | $4020.00 | $3955.00 | $3982.00 | 48,200 |
| 12/24/2025 | $4020.00 | $4026.00 | $3989.00 | $4010.00 | 63,100 |
| 12/23/2025 | $4010.00 | $4051.00 | $3995.00 | $4013.00 | 133,400 |
| 12/22/2025 | $4035.00 | $4052.00 | $4010.00 | $4027.00 | 128,700 |
| 12/19/2025 | $3941.00 | $3999.00 | $3941.00 | $3990.00 | 140,000 |
| 12/18/2025 | $3945.00 | $3968.00 | $3913.00 | $3956.00 | 98,500 |
| 12/17/2025 | $3970.00 | $3975.00 | $3935.00 | $3966.00 | 78,000 |
| 12/16/2025 | $4055.00 | $4055.00 | $3970.00 | $3976.00 | 87,800 |
| 12/15/2025 | $4032.00 | $4056.00 | $4010.00 | $4044.00 | 92,300 |
| 12/12/2025 | $4001.00 | $4064.00 | $3987.00 | $4055.00 | 151,400 |
| 12/11/2025 | $4062.00 | $4062.00 | $3961.00 | $3969.00 | 122,000 |
| 12/10/2025 | $4062.00 | $4070.00 | $4005.00 | $4031.00 | 104,200 |
| 12/9/2025 | $4030.00 | $4065.00 | $4030.00 | $4053.00 | 116,300 |
| 12/8/2025 | $4003.00 | $4043.00 | $3999.00 | $4043.00 | 96,400 |
| 12/5/2025 | $3982.00 | $4084.00 | $3980.00 | $4010.00 | 259,500 |
| 12/4/2025 | $3909.00 | $4005.00 | $3909.00 | $4000.00 | 193,200 |
| 12/3/2025 | $3923.00 | $3926.00 | $3889.00 | $3906.00 | 93,600 |