6482.T6482.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $745.00 | $755.00 | $731.00 | $735.00 | 75,400 |
| 3/2/2026 | $767.00 | $769.00 | $744.00 | $748.00 | 104,700 |
| 2/27/2026 | $751.00 | $786.00 | $741.00 | $781.00 | 119,600 |
| 2/26/2026 | $757.00 | $762.00 | $750.00 | $752.00 | 57,600 |
| 2/25/2026 | $762.00 | $762.00 | $748.00 | $750.00 | 83,000 |
| 2/24/2026 | $726.00 | $768.00 | $726.00 | $764.00 | 156,800 |
| 2/20/2026 | $737.00 | $738.00 | $707.00 | $718.00 | 97,200 |
| 2/19/2026 | $777.00 | $780.00 | $725.00 | $733.00 | 139,100 |
| 2/18/2026 | $786.00 | $789.00 | $778.00 | $779.00 | 97,200 |
| 2/17/2026 | $787.00 | $790.00 | $782.00 | $785.00 | 78,100 |
| 2/16/2026 | $786.00 | $803.00 | $781.00 | $785.00 | 171,300 |
| 2/13/2026 | $826.00 | $828.00 | $780.00 | $798.00 | 234,600 |
| 2/12/2026 | $824.00 | $824.00 | $807.00 | $823.00 | 160,300 |
| 2/10/2026 | $816.00 | $825.00 | $815.00 | $822.00 | 87,000 |
| 2/9/2026 | $823.00 | $825.00 | $806.00 | $815.00 | 125,100 |
| 2/6/2026 | $811.00 | $811.00 | $803.00 | $808.00 | 68,700 |
| 2/5/2026 | $798.00 | $818.00 | $797.00 | $818.00 | 116,300 |
| 2/4/2026 | $783.00 | $800.00 | $780.00 | $794.00 | 93,600 |
| 2/3/2026 | $780.00 | $789.00 | $776.00 | $783.00 | 86,000 |
| 2/2/2026 | $762.00 | $780.00 | $762.00 | $773.00 | 112,800 |
| 1/30/2026 | $758.00 | $766.00 | $756.00 | $761.00 | 52,400 |
| 1/29/2026 | $757.00 | $762.00 | $748.00 | $755.00 | 77,400 |
| 1/28/2026 | $747.00 | $762.00 | $742.00 | $757.00 | 91,200 |
| 1/27/2026 | $735.00 | $748.00 | $735.00 | $748.00 | 57,100 |
| 1/26/2026 | $736.00 | $746.00 | $734.00 | $742.00 | 148,500 |
| 1/23/2026 | $758.00 | $758.00 | $737.00 | $741.00 | 50,500 |
| 1/22/2026 | $745.00 | $759.00 | $745.00 | $756.00 | 77,900 |
| 1/21/2026 | $740.00 | $748.00 | $737.00 | $745.00 | 53,900 |
| 1/20/2026 | $751.00 | $755.00 | $741.00 | $750.00 | 64,500 |
| 1/19/2026 | $767.00 | $767.00 | $749.00 | $750.00 | 72,700 |
| 1/16/2026 | $758.00 | $767.00 | $753.00 | $767.00 | 87,300 |
| 1/15/2026 | $742.00 | $759.00 | $742.00 | $759.00 | 124,500 |
| 1/14/2026 | $743.00 | $748.00 | $741.00 | $747.00 | 128,700 |
| 1/13/2026 | $741.00 | $746.00 | $738.00 | $742.00 | 61,900 |
| 1/9/2026 | $738.00 | $744.00 | $733.00 | $741.00 | 68,700 |
| 1/8/2026 | $739.00 | $742.00 | $737.00 | $738.00 | 63,800 |
| 1/7/2026 | $730.00 | $747.00 | $730.00 | $739.00 | 98,000 |
| 1/6/2026 | $733.00 | $741.00 | $731.00 | $737.00 | 66,000 |
| 1/5/2026 | $715.00 | $733.00 | $715.00 | $733.00 | 113,600 |
| 12/30/2025 | $716.00 | $722.00 | $711.00 | $711.00 | 59,700 |
| 12/29/2025 | $701.00 | $710.00 | $701.00 | $710.00 | 26,700 |
| 12/26/2025 | $697.00 | $704.00 | $696.00 | $701.00 | 55,600 |
| 12/25/2025 | $698.00 | $700.00 | $694.00 | $698.00 | 39,000 |
| 12/24/2025 | $718.00 | $721.00 | $695.00 | $699.00 | 53,800 |
| 12/23/2025 | $715.00 | $724.00 | $715.00 | $722.00 | 58,500 |
| 12/22/2025 | $720.00 | $722.00 | $714.00 | $715.00 | 30,700 |
| 12/19/2025 | $721.00 | $721.00 | $715.00 | $715.00 | 72,200 |
| 12/18/2025 | $715.00 | $730.00 | $714.00 | $721.00 | 240,800 |
| 12/17/2025 | $718.00 | $720.00 | $712.00 | $712.00 | 40,900 |
| 12/16/2025 | $715.00 | $718.00 | $710.00 | $718.00 | 184,300 |
| 12/15/2025 | $712.00 | $723.00 | $711.00 | $715.00 | 46,700 |
| 12/12/2025 | $715.00 | $720.00 | $708.00 | $715.00 | 120,000 |
| 12/11/2025 | $707.00 | $715.00 | $704.00 | $705.00 | 86,900 |
| 12/10/2025 | $711.00 | $715.00 | $702.00 | $705.00 | 72,000 |
| 12/9/2025 | $714.00 | $721.00 | $705.00 | $712.00 | 90,300 |
| 12/8/2025 | $715.00 | $723.00 | $712.00 | $714.00 | 103,500 |
| 12/5/2025 | $710.00 | $717.00 | $707.00 | $715.00 | 179,500 |
| 12/4/2025 | $700.00 | $732.00 | $697.00 | $719.00 | 247,500 |
| 12/3/2025 | $702.00 | $730.00 | $692.00 | $700.00 | 195,600 |