6471.T6471.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1408.00 | $1414.50 | $1346.00 | $1355.50 | 2.98M |
| 3/2/2026 | $1390.00 | $1413.50 | $1362.50 | $1407.00 | 3.03M |
| 2/27/2026 | $1350.00 | $1408.50 | $1348.50 | $1408.50 | 2.89M |
| 2/26/2026 | $1369.50 | $1375.50 | $1352.50 | $1356.50 | 2.88M |
| 2/25/2026 | $1346.00 | $1361.50 | $1329.00 | $1358.00 | 3.77M |
| 2/24/2026 | $1331.00 | $1358.00 | $1315.50 | $1346.50 | 3.30M |
| 2/20/2026 | $1306.50 | $1323.00 | $1300.50 | $1322.50 | 3.01M |
| 2/19/2026 | $1288.00 | $1330.00 | $1286.50 | $1324.00 | 4.47M |
| 2/18/2026 | $1295.00 | $1300.00 | $1277.00 | $1283.50 | 3.89M |
| 2/17/2026 | $1315.00 | $1315.00 | $1287.50 | $1300.00 | 1.17M |
| 2/16/2026 | $1310.00 | $1315.00 | $1298.00 | $1308.50 | 3.73M |
| 2/13/2026 | $1294.50 | $1309.00 | $1281.00 | $1292.50 | 6.12M |
| 2/12/2026 | $1290.00 | $1306.50 | $1285.50 | $1296.50 | 3.19M |
| 2/10/2026 | $1262.50 | $1284.50 | $1260.00 | $1272.50 | 2.90M |
| 2/9/2026 | $1266.50 | $1293.00 | $1254.00 | $1258.00 | 4.70M |
| 2/6/2026 | $1186.50 | $1215.00 | $1185.50 | $1210.00 | 4.20M |
| 2/5/2026 | $1203.00 | $1211.00 | $1180.50 | $1200.00 | 4.44M |
| 2/4/2026 | $1160.00 | $1220.00 | $1145.00 | $1210.00 | 8.08M |
| 2/3/2026 | $1070.50 | $1108.00 | $1059.00 | $1108.00 | 4.73M |
| 2/2/2026 | $1075.00 | $1083.50 | $1049.00 | $1054.50 | 3.56M |
| 1/30/2026 | $1065.00 | $1078.00 | $1059.00 | $1074.00 | 2.35M |
| 1/29/2026 | $1060.50 | $1071.00 | $1049.50 | $1066.50 | 1.82M |
| 1/28/2026 | $1065.00 | $1071.50 | $1056.00 | $1060.00 | 2.08M |
| 1/27/2026 | $1080.50 | $1089.00 | $1070.00 | $1079.50 | 1.60M |
| 1/26/2026 | $1090.00 | $1105.50 | $1084.00 | $1087.50 | 2.63M |
| 1/23/2026 | $1120.00 | $1122.00 | $1108.50 | $1111.00 | 1.71M |
| 1/22/2026 | $1110.00 | $1115.00 | $1102.00 | $1109.00 | 1.88M |
| 1/21/2026 | $1090.00 | $1102.00 | $1083.00 | $1098.50 | 3.26M |
| 1/20/2026 | $1125.00 | $1128.50 | $1112.50 | $1120.00 | 1.98M |
| 1/19/2026 | $1119.50 | $1129.00 | $1098.00 | $1126.00 | 2.13M |
| 1/16/2026 | $1114.50 | $1131.00 | $1110.00 | $1130.50 | 2.13M |
| 1/15/2026 | $1109.50 | $1127.50 | $1106.50 | $1119.00 | 2.49M |
| 1/14/2026 | $1088.00 | $1109.00 | $1083.50 | $1106.50 | 2.68M |
| 1/13/2026 | $1077.00 | $1088.00 | $1069.00 | $1082.00 | 2.56M |
| 1/9/2026 | $1048.00 | $1051.50 | $1040.00 | $1047.00 | 2.29M |
| 1/8/2026 | $1028.00 | $1044.00 | $1019.00 | $1035.50 | 2.82M |
| 1/7/2026 | $1010.00 | $1036.50 | $1008.50 | $1036.50 | 3.40M |
| 1/6/2026 | $1000.50 | $1027.00 | $1000.50 | $1018.00 | 4.05M |
| 1/5/2026 | $976.20 | $993.20 | $975.80 | $992.00 | 3.38M |
| 12/30/2025 | $971.70 | $979.70 | $970.10 | $975.80 | 1.64M |
| 12/29/2025 | $972.30 | $974.00 | $965.60 | $973.40 | 1.41M |
| 12/26/2025 | $968.50 | $972.00 | $960.20 | $961.90 | 1.64M |
| 12/25/2025 | $970.00 | $970.00 | $961.70 | $969.00 | 775,500 |
| 12/24/2025 | $974.50 | $974.50 | $963.40 | $965.30 | 2.47M |
| 12/23/2025 | $970.00 | $976.60 | $966.80 | $974.50 | 2.01M |
| 12/22/2025 | $965.00 | $984.00 | $953.40 | $980.60 | 3.61M |
| 12/19/2025 | $947.80 | $951.20 | $941.10 | $950.00 | 2.56M |
| 12/18/2025 | $950.00 | $951.90 | $936.50 | $938.10 | 2.70M |
| 12/17/2025 | $949.80 | $953.40 | $930.40 | $952.90 | 2.75M |
| 12/16/2025 | $955.00 | $971.50 | $951.00 | $964.80 | 4.04M |
| 12/15/2025 | $960.00 | $962.50 | $946.50 | $955.10 | 2.42M |
| 12/12/2025 | $964.50 | $964.50 | $951.80 | $959.70 | 3.05M |
| 12/11/2025 | $980.00 | $983.50 | $944.30 | $953.20 | 3.62M |
| 12/10/2025 | $964.60 | $980.50 | $961.90 | $970.70 | 2.52M |
| 12/9/2025 | $967.60 | $971.00 | $958.40 | $968.60 | 2.30M |
| 12/8/2025 | $965.60 | $971.90 | $953.00 | $968.90 | 3.08M |
| 12/5/2025 | $947.80 | $956.30 | $943.80 | $952.50 | 2.77M |
| 12/4/2025 | $930.10 | $953.80 | $925.10 | $953.80 | 2.85M |
| 12/3/2025 | $925.50 | $934.50 | $922.30 | $928.00 | 1.94M |