6472.T6472.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $414.00 | $415.60 | $390.50 | $390.80 | 3.12M |
| 3/2/2026 | $411.30 | $416.40 | $403.00 | $414.10 | 3.00M |
| 2/27/2026 | $409.20 | $423.80 | $408.10 | $423.00 | 2.85M |
| 2/26/2026 | $415.00 | $418.20 | $407.80 | $409.10 | 2.14M |
| 2/25/2026 | $419.00 | $419.00 | $408.20 | $412.90 | 1.85M |
| 2/24/2026 | $416.00 | $417.30 | $408.60 | $413.30 | 1.96M |
| 2/20/2026 | $424.00 | $424.00 | $409.10 | $411.80 | 1.77M |
| 2/19/2026 | $419.00 | $426.30 | $415.50 | $424.00 | 2.11M |
| 2/18/2026 | $420.00 | $420.80 | $416.10 | $417.00 | 1.65M |
| 2/17/2026 | $417.70 | $419.00 | $411.10 | $417.40 | 2.40M |
| 2/16/2026 | $420.60 | $422.80 | $416.10 | $418.30 | 2.90M |
| 2/13/2026 | $412.80 | $415.90 | $409.50 | $412.70 | 3.38M |
| 2/12/2026 | $413.00 | $416.90 | $407.00 | $410.50 | 3.31M |
| 2/10/2026 | $413.90 | $422.60 | $413.90 | $417.90 | 3.61M |
| 2/9/2026 | $425.00 | $428.00 | $412.00 | $412.00 | 6.17M |
| 2/6/2026 | $394.20 | $405.80 | $394.10 | $404.90 | 5.94M |
| 2/5/2026 | $385.00 | $394.20 | $380.80 | $387.60 | 5.64M |
| 2/4/2026 | $363.50 | $384.50 | $361.00 | $382.00 | 6.42M |
| 2/3/2026 | $371.10 | $376.00 | $367.90 | $370.90 | 3.03M |
| 2/2/2026 | $377.40 | $378.00 | $363.80 | $365.90 | 3.63M |
| 1/30/2026 | $367.50 | $369.40 | $362.70 | $369.40 | 2.54M |
| 1/29/2026 | $360.00 | $366.40 | $356.70 | $364.40 | 7.55M |
| 1/28/2026 | $365.20 | $370.50 | $360.50 | $360.50 | 2.72M |
| 1/27/2026 | $366.00 | $372.70 | $364.80 | $371.10 | 2.41M |
| 1/26/2026 | $371.00 | $373.80 | $368.80 | $370.50 | 3.15M |
| 1/23/2026 | $384.00 | $384.80 | $381.60 | $382.60 | 1.75M |
| 1/22/2026 | $383.00 | $383.70 | $379.50 | $382.50 | 2.42M |
| 1/21/2026 | $373.40 | $381.00 | $373.40 | $377.40 | 2.50M |
| 1/20/2026 | $383.00 | $384.50 | $377.60 | $381.40 | 2.40M |
| 1/19/2026 | $384.00 | $384.30 | $375.80 | $382.60 | 3.07M |
| 1/16/2026 | $383.00 | $387.20 | $380.10 | $386.10 | 2.70M |
| 1/15/2026 | $377.90 | $384.40 | $377.00 | $382.60 | 3.17M |
| 1/14/2026 | $376.60 | $381.40 | $374.80 | $380.80 | 3.55M |
| 1/13/2026 | $375.80 | $379.00 | $371.50 | $372.00 | 4.44M |
| 1/9/2026 | $368.90 | $372.70 | $367.20 | $370.60 | 2.71M |
| 1/8/2026 | $369.10 | $373.40 | $366.00 | $366.90 | 3.45M |
| 1/7/2026 | $366.30 | $373.70 | $363.50 | $373.70 | 3.09M |
| 1/6/2026 | $371.90 | $373.90 | $366.30 | $366.30 | 3.19M |
| 1/5/2026 | $372.10 | $377.40 | $368.90 | $371.60 | 3.21M |
| 12/30/2025 | $361.70 | $367.80 | $361.50 | $367.60 | 3.19M |
| 12/29/2025 | $359.50 | $364.90 | $358.90 | $362.80 | 3.23M |
| 12/26/2025 | $362.10 | $364.60 | $358.80 | $360.50 | 2.04M |
| 12/25/2025 | $362.20 | $363.20 | $359.10 | $361.30 | 1.78M |
| 12/24/2025 | $360.00 | $363.90 | $357.10 | $360.40 | 3.04M |
| 12/23/2025 | $353.50 | $359.90 | $353.00 | $357.40 | 2.72M |
| 12/22/2025 | $357.70 | $359.60 | $354.30 | $356.60 | 3.43M |
| 12/19/2025 | $354.00 | $357.90 | $351.10 | $356.30 | 4.10M |
| 12/18/2025 | $357.00 | $358.50 | $353.30 | $354.90 | 2.83M |
| 12/17/2025 | $366.10 | $368.60 | $357.20 | $359.70 | 4.59M |
| 12/16/2025 | $375.80 | $377.80 | $369.30 | $371.70 | 2.06M |
| 12/15/2025 | $378.70 | $383.10 | $375.30 | $375.30 | 2.82M |
| 12/12/2025 | $375.20 | $381.90 | $374.00 | $380.70 | 2.70M |
| 12/11/2025 | $383.80 | $384.00 | $371.60 | $374.00 | 2.57M |
| 12/10/2025 | $376.00 | $386.80 | $374.90 | $379.70 | 2.97M |
| 12/9/2025 | $377.00 | $380.40 | $373.00 | $373.80 | 2.68M |
| 12/8/2025 | $380.00 | $382.20 | $374.30 | $378.20 | 3.57M |
| 12/5/2025 | $373.50 | $375.00 | $371.00 | $374.90 | 3.60M |
| 12/4/2025 | $363.10 | $375.00 | $362.10 | $375.00 | 4.43M |
| 12/3/2025 | $369.50 | $372.00 | $364.70 | $365.00 | 2.85M |