6481.T6481.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5574.00 | $5670.00 | $5442.00 | $5480.00 | 1.63M |
| 3/2/2026 | $5535.00 | $5616.00 | $5437.00 | $5577.00 | 1.39M |
| 2/27/2026 | $5395.00 | $5644.00 | $5365.00 | $5637.00 | 2.35M |
| 2/26/2026 | $5360.00 | $5436.00 | $5235.00 | $5337.00 | 1.78M |
| 2/25/2026 | $5257.00 | $5307.00 | $5163.00 | $5266.00 | 1.50M |
| 2/24/2026 | $5100.00 | $5293.00 | $5076.00 | $5178.00 | 1.52M |
| 2/20/2026 | $5097.00 | $5130.00 | $5025.00 | $5055.00 | 982,900 |
| 2/19/2026 | $4968.00 | $5098.00 | $4953.00 | $5098.00 | 1.14M |
| 2/18/2026 | $4897.00 | $5019.00 | $4848.00 | $4956.00 | 1.39M |
| 2/17/2026 | $4697.00 | $4771.00 | $4610.00 | $4759.00 | 1.32M |
| 2/16/2026 | $4585.00 | $4729.00 | $4574.00 | $4724.00 | 2.42M |
| 2/13/2026 | $4550.00 | $4614.00 | $4295.00 | $4515.00 | 4.36M |
| 2/12/2026 | $5184.00 | $5208.00 | $5138.00 | $5200.00 | 976,700 |
| 2/10/2026 | $5076.00 | $5146.00 | $5075.00 | $5128.00 | 844,600 |
| 2/9/2026 | $5101.00 | $5138.00 | $5053.00 | $5083.00 | 915,500 |
| 2/6/2026 | $4879.00 | $5020.00 | $4821.00 | $5001.00 | 1.48M |
| 2/5/2026 | $4940.00 | $4942.00 | $4858.00 | $4904.00 | 878,200 |
| 2/4/2026 | $4846.00 | $4955.00 | $4809.00 | $4927.00 | 1.41M |
| 2/3/2026 | $4831.00 | $4887.00 | $4779.00 | $4802.00 | 2.18M |
| 2/2/2026 | $4598.00 | $4649.00 | $4535.00 | $4577.00 | 1.03M |
| 1/30/2026 | $4525.00 | $4622.00 | $4510.00 | $4596.00 | 1.55M |
| 1/29/2026 | $4480.00 | $4567.00 | $4449.00 | $4482.00 | 1.82M |
| 1/28/2026 | $4331.00 | $4393.00 | $4324.00 | $4340.00 | 996,000 |
| 1/27/2026 | $4276.00 | $4403.00 | $4272.00 | $4369.00 | 1.10M |
| 1/26/2026 | $4352.00 | $4413.00 | $4251.00 | $4269.00 | 985,400 |
| 1/23/2026 | $4362.00 | $4428.00 | $4354.00 | $4374.00 | 1.21M |
| 1/22/2026 | $4320.00 | $4360.00 | $4307.00 | $4327.00 | 1.15M |
| 1/21/2026 | $4204.00 | $4277.00 | $4195.00 | $4277.00 | 827,300 |
| 1/20/2026 | $4242.00 | $4285.00 | $4222.00 | $4263.00 | 884,700 |
| 1/19/2026 | $4289.00 | $4320.00 | $4193.00 | $4229.00 | 1.05M |
| 1/16/2026 | $4280.00 | $4357.00 | $4277.00 | $4353.00 | 1.16M |
| 1/15/2026 | $4180.00 | $4270.00 | $4180.00 | $4261.00 | 973,100 |
| 1/14/2026 | $4140.00 | $4240.00 | $4138.00 | $4220.00 | 1.55M |
| 1/13/2026 | $4120.00 | $4180.00 | $4111.00 | $4170.00 | 2.00M |
| 1/9/2026 | $4047.00 | $4079.00 | $4040.00 | $4057.00 | 798,900 |
| 1/8/2026 | $4070.00 | $4085.00 | $4026.00 | $4032.00 | 703,600 |
| 1/7/2026 | $4070.00 | $4116.00 | $4057.00 | $4096.00 | 979,200 |
| 1/6/2026 | $4065.00 | $4094.00 | $4035.00 | $4066.00 | 773,000 |
| 1/5/2026 | $4027.00 | $4052.00 | $4018.00 | $4048.00 | 951,100 |
| 12/30/2025 | $4000.00 | $4030.00 | $3990.00 | $4007.00 | 894,100 |
| 12/29/2025 | $3972.00 | $4015.00 | $3950.00 | $4012.00 | 1.59M |
| 12/26/2025 | $4120.00 | $4129.00 | $4102.00 | $4119.00 | 1.44M |
| 12/25/2025 | $4141.00 | $4147.00 | $4098.00 | $4120.00 | 713,300 |
| 12/24/2025 | $4095.00 | $4123.00 | $4087.00 | $4099.00 | 833,500 |
| 12/23/2025 | $4100.00 | $4117.00 | $4084.00 | $4086.00 | 674,200 |
| 12/22/2025 | $4102.00 | $4112.00 | $4078.00 | $4086.00 | 971,800 |
| 12/19/2025 | $4080.00 | $4090.00 | $4055.00 | $4061.00 | 934,100 |
| 12/18/2025 | $4028.00 | $4080.00 | $4009.00 | $4066.00 | 952,800 |
| 12/17/2025 | $4030.00 | $4044.00 | $3981.00 | $4025.00 | 1.17M |
| 12/16/2025 | $4182.00 | $4182.00 | $4075.00 | $4075.00 | 1.23M |
| 12/15/2025 | $4180.00 | $4206.00 | $4145.00 | $4182.00 | 892,000 |
| 12/12/2025 | $4212.00 | $4244.00 | $4162.00 | $4186.00 | 1.98M |
| 12/11/2025 | $4237.00 | $4271.00 | $4204.00 | $4256.00 | 840,500 |
| 12/10/2025 | $4221.00 | $4293.00 | $4186.00 | $4216.00 | 1.10M |
| 12/9/2025 | $4181.00 | $4215.00 | $4180.00 | $4197.00 | 772,400 |
| 12/8/2025 | $4190.00 | $4213.00 | $4155.00 | $4179.00 | 716,700 |
| 12/5/2025 | $4151.00 | $4178.00 | $4136.00 | $4159.00 | 776,400 |
| 12/4/2025 | $4023.00 | $4186.00 | $4017.00 | $4175.00 | 1.30M |
| 12/3/2025 | $4017.00 | $4039.00 | $3998.00 | $4023.00 | 695,200 |