6486.T6486.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3325.00 | $3335.00 | $3185.00 | $3195.00 | 148,500 |
| 3/2/2026 | $3360.00 | $3365.00 | $3250.00 | $3325.00 | 257,100 |
| 2/27/2026 | $3390.00 | $3425.00 | $3370.00 | $3425.00 | 143,600 |
| 2/26/2026 | $3440.00 | $3450.00 | $3390.00 | $3400.00 | 74,800 |
| 2/25/2026 | $3535.00 | $3535.00 | $3430.00 | $3435.00 | 89,500 |
| 2/24/2026 | $3440.00 | $3490.00 | $3390.00 | $3470.00 | 91,500 |
| 2/20/2026 | $3405.00 | $3420.00 | $3360.00 | $3420.00 | 99,500 |
| 2/19/2026 | $3375.00 | $3455.00 | $3370.00 | $3435.00 | 99,800 |
| 2/18/2026 | $3350.00 | $3370.00 | $3335.00 | $3365.00 | 40,200 |
| 2/17/2026 | $3360.00 | $3385.00 | $3310.00 | $3335.00 | 85,000 |
| 2/16/2026 | $3460.00 | $3475.00 | $3340.00 | $3360.00 | 145,600 |
| 2/13/2026 | $3425.00 | $3445.00 | $3375.00 | $3415.00 | 139,900 |
| 2/12/2026 | $3440.00 | $3445.00 | $3385.00 | $3430.00 | 120,300 |
| 2/10/2026 | $3430.00 | $3430.00 | $3360.00 | $3430.00 | 121,500 |
| 2/9/2026 | $3450.00 | $3450.00 | $3370.00 | $3430.00 | 326,800 |
| 2/6/2026 | $3280.00 | $3360.00 | $3220.00 | $3315.00 | 306,700 |
| 2/5/2026 | $3240.00 | $3245.00 | $3180.00 | $3210.00 | 101,900 |
| 2/4/2026 | $3120.00 | $3215.00 | $3110.00 | $3175.00 | 71,100 |
| 2/3/2026 | $3070.00 | $3135.00 | $3070.00 | $3120.00 | 72,500 |
| 2/2/2026 | $3100.00 | $3135.00 | $3030.00 | $3030.00 | 99,500 |
| 1/30/2026 | $3050.00 | $3095.00 | $3050.00 | $3095.00 | 64,500 |
| 1/29/2026 | $3070.00 | $3075.00 | $3015.00 | $3050.00 | 78,700 |
| 1/28/2026 | $3160.00 | $3160.00 | $3070.00 | $3080.00 | 111,100 |
| 1/27/2026 | $3155.00 | $3175.00 | $3100.00 | $3175.00 | 91,900 |
| 1/26/2026 | $3215.00 | $3215.00 | $3130.00 | $3155.00 | 178,000 |
| 1/23/2026 | $3315.00 | $3315.00 | $3180.00 | $3255.00 | 306,900 |
| 1/22/2026 | $3150.00 | $3380.00 | $3145.00 | $3380.00 | 237,600 |
| 1/21/2026 | $3015.00 | $3140.00 | $3010.00 | $3140.00 | 160,600 |
| 1/20/2026 | $3125.00 | $3125.00 | $3050.00 | $3080.00 | 60,700 |
| 1/19/2026 | $3100.00 | $3120.00 | $3060.00 | $3100.00 | 67,400 |
| 1/16/2026 | $3090.00 | $3130.00 | $3065.00 | $3105.00 | 58,500 |
| 1/15/2026 | $3100.00 | $3100.00 | $3065.00 | $3085.00 | 60,200 |
| 1/14/2026 | $3055.00 | $3090.00 | $3025.00 | $3080.00 | 107,300 |
| 1/13/2026 | $3070.00 | $3090.00 | $3030.00 | $3040.00 | 219,500 |
| 1/9/2026 | $2951.00 | $2982.00 | $2947.00 | $2950.00 | 55,700 |
| 1/8/2026 | $2970.00 | $2973.00 | $2934.00 | $2937.00 | 148,400 |
| 1/7/2026 | $2930.00 | $2988.00 | $2896.00 | $2971.00 | 82,700 |
| 1/6/2026 | $2934.00 | $2958.00 | $2934.00 | $2939.00 | 84,800 |
| 1/5/2026 | $2885.00 | $2923.00 | $2872.00 | $2917.00 | 113,200 |
| 12/30/2025 | $2889.00 | $2889.00 | $2856.00 | $2856.00 | 63,400 |
| 12/29/2025 | $2863.00 | $2889.00 | $2849.00 | $2889.00 | 84,800 |
| 12/26/2025 | $2862.00 | $2866.00 | $2835.00 | $2850.00 | 38,900 |
| 12/25/2025 | $2850.00 | $2880.00 | $2821.00 | $2854.00 | 99,100 |
| 12/24/2025 | $2843.00 | $2854.00 | $2817.00 | $2831.00 | 74,000 |
| 12/23/2025 | $2840.00 | $2855.00 | $2818.00 | $2837.00 | 76,100 |
| 12/22/2025 | $2838.00 | $2839.00 | $2810.00 | $2828.00 | 79,100 |
| 12/19/2025 | $2770.00 | $2817.00 | $2765.00 | $2799.00 | 64,300 |
| 12/18/2025 | $2782.00 | $2793.00 | $2761.00 | $2768.00 | 62,900 |
| 12/17/2025 | $2734.00 | $2790.00 | $2720.00 | $2777.00 | 48,800 |
| 12/16/2025 | $2772.00 | $2773.00 | $2726.00 | $2737.00 | 70,200 |
| 12/15/2025 | $2793.00 | $2803.00 | $2770.00 | $2776.00 | 85,600 |
| 12/12/2025 | $2798.00 | $2807.00 | $2775.00 | $2800.00 | 60,000 |
| 12/11/2025 | $2780.00 | $2790.00 | $2763.00 | $2777.00 | 50,300 |
| 12/10/2025 | $2772.00 | $2798.00 | $2760.00 | $2764.00 | 77,500 |
| 12/9/2025 | $2791.00 | $2793.00 | $2763.00 | $2766.00 | 50,000 |
| 12/8/2025 | $2758.00 | $2795.00 | $2758.00 | $2779.00 | 70,500 |
| 12/5/2025 | $2775.00 | $2806.00 | $2752.00 | $2752.00 | 60,400 |
| 12/4/2025 | $2750.00 | $2796.00 | $2736.00 | $2796.00 | 80,600 |
| 12/3/2025 | $2725.00 | $2764.00 | $2711.00 | $2741.00 | 83,100 |