6473.T6473.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2076.00 | $2112.00 | $1983.00 | $1983.00 | 1.00M |
| 3/2/2026 | $2082.00 | $2123.50 | $2051.00 | $2123.50 | 1.61M |
| 2/27/2026 | $2079.00 | $2160.50 | $2061.50 | $2149.00 | 1.45M |
| 2/26/2026 | $2098.00 | $2109.00 | $2063.50 | $2063.50 | 662,700 |
| 2/25/2026 | $2079.00 | $2089.00 | $2042.00 | $2077.50 | 680,500 |
| 2/24/2026 | $2052.00 | $2072.00 | $2032.00 | $2053.00 | 718,700 |
| 2/20/2026 | $2044.00 | $2056.50 | $2018.00 | $2046.00 | 826,400 |
| 2/19/2026 | $2039.50 | $2088.50 | $2037.00 | $2075.50 | 921,600 |
| 2/18/2026 | $2026.50 | $2040.50 | $2015.00 | $2039.00 | 829,500 |
| 2/17/2026 | $2009.50 | $2040.00 | $2002.50 | $2030.00 | 898,600 |
| 2/16/2026 | $2053.00 | $2064.00 | $2006.50 | $2006.50 | 780,300 |
| 2/13/2026 | $2035.50 | $2056.00 | $2022.50 | $2038.50 | 1.51M |
| 2/12/2026 | $2038.00 | $2070.50 | $2025.00 | $2060.00 | 1.55M |
| 2/10/2026 | $2003.50 | $2044.00 | $2000.00 | $2038.50 | 1.56M |
| 2/9/2026 | $1998.50 | $2023.50 | $1972.50 | $1998.50 | 2.29M |
| 2/6/2026 | $1873.00 | $1908.50 | $1860.00 | $1908.50 | 1.20M |
| 2/5/2026 | $1894.50 | $1899.00 | $1868.00 | $1873.00 | 1.54M |
| 2/4/2026 | $1868.50 | $1877.00 | $1818.50 | $1856.50 | 1.92M |
| 2/3/2026 | $1817.00 | $1900.00 | $1800.00 | $1828.50 | 2.44M |
| 2/2/2026 | $1832.00 | $1843.50 | $1781.50 | $1791.00 | 1.71M |
| 1/30/2026 | $1808.50 | $1826.00 | $1797.00 | $1819.50 | 1.26M |
| 1/29/2026 | $1790.00 | $1814.50 | $1768.50 | $1805.00 | 1.06M |
| 1/28/2026 | $1818.00 | $1835.00 | $1788.00 | $1788.00 | 1.40M |
| 1/27/2026 | $1834.00 | $1850.50 | $1818.00 | $1845.00 | 950,300 |
| 1/26/2026 | $1851.00 | $1875.00 | $1841.00 | $1849.50 | 1.25M |
| 1/23/2026 | $1898.00 | $1914.50 | $1892.50 | $1901.50 | 567,700 |
| 1/22/2026 | $1901.50 | $1907.00 | $1883.50 | $1895.50 | 847,900 |
| 1/21/2026 | $1850.00 | $1881.00 | $1843.00 | $1872.00 | 906,600 |
| 1/20/2026 | $1912.00 | $1922.00 | $1888.50 | $1892.50 | 760,500 |
| 1/19/2026 | $1919.00 | $1948.00 | $1881.00 | $1911.00 | 930,800 |
| 1/16/2026 | $1895.50 | $1958.00 | $1890.00 | $1951.50 | 1.25M |
| 1/15/2026 | $1895.00 | $1917.50 | $1887.50 | $1910.00 | 1.11M |
| 1/14/2026 | $1874.00 | $1900.00 | $1870.00 | $1893.00 | 1.22M |
| 1/13/2026 | $1850.00 | $1873.50 | $1844.50 | $1871.00 | 1.25M |
| 1/9/2026 | $1795.00 | $1803.00 | $1780.50 | $1803.00 | 966,400 |
| 1/8/2026 | $1794.00 | $1818.50 | $1775.50 | $1781.50 | 899,400 |
| 1/7/2026 | $1773.00 | $1807.50 | $1759.50 | $1801.50 | 1.39M |
| 1/6/2026 | $1793.00 | $1818.50 | $1779.50 | $1779.50 | 1.28M |
| 1/5/2026 | $1746.50 | $1772.50 | $1739.00 | $1772.50 | 951,700 |
| 12/30/2025 | $1715.00 | $1735.50 | $1712.00 | $1735.00 | 750,300 |
| 12/29/2025 | $1720.00 | $1728.50 | $1712.00 | $1726.00 | 780,600 |
| 12/26/2025 | $1726.50 | $1735.00 | $1713.00 | $1716.00 | 672,300 |
| 12/25/2025 | $1730.00 | $1733.00 | $1711.00 | $1722.00 | 482,600 |
| 12/24/2025 | $1735.50 | $1750.50 | $1725.00 | $1725.00 | 816,500 |
| 12/23/2025 | $1756.50 | $1762.00 | $1717.00 | $1728.00 | 1.67M |
| 12/22/2025 | $1780.50 | $1788.00 | $1763.00 | $1772.00 | 1.25M |
| 12/19/2025 | $1716.50 | $1775.00 | $1716.50 | $1763.50 | 1.93M |
| 12/18/2025 | $1718.50 | $1727.00 | $1701.00 | $1715.50 | 1.46M |
| 12/17/2025 | $1718.50 | $1723.50 | $1687.00 | $1714.50 | 1.32M |
| 12/16/2025 | $1773.00 | $1777.50 | $1732.00 | $1737.00 | 1.07M |
| 12/15/2025 | $1785.00 | $1792.50 | $1758.00 | $1760.50 | 1.25M |
| 12/12/2025 | $1770.00 | $1770.00 | $1730.00 | $1764.50 | 1.28M |
| 12/11/2025 | $1775.00 | $1775.00 | $1740.00 | $1745.00 | 1.08M |
| 12/10/2025 | $1738.00 | $1778.00 | $1733.50 | $1742.00 | 1.34M |
| 12/9/2025 | $1699.50 | $1721.50 | $1694.50 | $1714.00 | 1.03M |
| 12/8/2025 | $1690.50 | $1707.00 | $1682.50 | $1699.50 | 695,600 |
| 12/5/2025 | $1696.50 | $1704.00 | $1669.50 | $1669.50 | 859,500 |
| 12/4/2025 | $1690.00 | $1719.50 | $1678.50 | $1714.00 | 900,800 |
| 12/3/2025 | $1702.00 | $1715.50 | $1689.50 | $1691.50 | 829,400 |