6507.T6507.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $13100.00 | $13310.00 | $12220.00 | $12280.00 | 224,300 |
| 3/2/2026 | $12740.00 | $13350.00 | $12740.00 | $13250.00 | 158,300 |
| 2/27/2026 | $12830.00 | $13220.00 | $12680.00 | $13180.00 | 178,800 |
| 2/26/2026 | $12690.00 | $13100.00 | $12600.00 | $12830.00 | 271,000 |
| 2/25/2026 | $12350.00 | $12470.00 | $12040.00 | $12410.00 | 176,800 |
| 2/24/2026 | $12130.00 | $12450.00 | $12030.00 | $12130.00 | 196,900 |
| 2/20/2026 | $11890.00 | $12250.00 | $11890.00 | $12020.00 | 180,300 |
| 2/19/2026 | $11670.00 | $12080.00 | $11620.00 | $11850.00 | 159,500 |
| 2/18/2026 | $11480.00 | $11910.00 | $11420.00 | $11670.00 | 189,600 |
| 2/17/2026 | $11260.00 | $11290.00 | $11010.00 | $11230.00 | 115,100 |
| 2/16/2026 | $11170.00 | $11500.00 | $11080.00 | $11430.00 | 108,400 |
| 2/13/2026 | $11550.00 | $11620.00 | $11020.00 | $11240.00 | 132,800 |
| 2/12/2026 | $11500.00 | $11690.00 | $11250.00 | $11630.00 | 156,600 |
| 2/10/2026 | $11490.00 | $11640.00 | $11310.00 | $11390.00 | 157,400 |
| 2/9/2026 | $11420.00 | $11870.00 | $11130.00 | $11420.00 | 492,300 |
| 2/6/2026 | $10450.00 | $11000.00 | $10140.00 | $10820.00 | 481,900 |
| 2/5/2026 | $11110.00 | $11130.00 | $10640.00 | $10740.00 | 224,900 |
| 2/4/2026 | $11120.00 | $11370.00 | $10920.00 | $11350.00 | 208,800 |
| 2/3/2026 | $10670.00 | $11100.00 | $10610.00 | $11020.00 | 218,300 |
| 2/2/2026 | $10430.00 | $10840.00 | $10310.00 | $10370.00 | 153,800 |
| 1/30/2026 | $10760.00 | $10880.00 | $10350.00 | $10430.00 | 235,000 |
| 1/29/2026 | $10850.00 | $10900.00 | $10620.00 | $10830.00 | 126,500 |
| 1/28/2026 | $10620.00 | $10900.00 | $10570.00 | $10720.00 | 247,700 |
| 1/27/2026 | $10600.00 | $10630.00 | $10380.00 | $10600.00 | 92,800 |
| 1/26/2026 | $10600.00 | $10730.00 | $10360.00 | $10520.00 | 105,200 |
| 1/23/2026 | $11000.00 | $11100.00 | $10710.00 | $10770.00 | 139,700 |
| 1/22/2026 | $11130.00 | $11210.00 | $10840.00 | $11060.00 | 137,600 |
| 1/21/2026 | $10550.00 | $11230.00 | $10550.00 | $11130.00 | 181,400 |
| 1/20/2026 | $11130.00 | $11260.00 | $10820.00 | $10850.00 | 161,700 |
| 1/19/2026 | $11150.00 | $11440.00 | $11030.00 | $11150.00 | 157,400 |
| 1/16/2026 | $10830.00 | $11140.00 | $10720.00 | $11120.00 | 234,500 |
| 1/15/2026 | $10590.00 | $10810.00 | $10540.00 | $10810.00 | 163,000 |
| 1/14/2026 | $10660.00 | $10750.00 | $10500.00 | $10590.00 | 247,400 |
| 1/13/2026 | $10610.00 | $10850.00 | $10180.00 | $10840.00 | 375,100 |
| 1/9/2026 | $9850.00 | $9960.00 | $9640.00 | $9710.00 | 117,600 |
| 1/8/2026 | $9820.00 | $10170.00 | $9810.00 | $9890.00 | 164,300 |
| 1/7/2026 | $9810.00 | $9990.00 | $9700.00 | $9880.00 | 131,000 |
| 1/6/2026 | $9840.00 | $9940.00 | $9760.00 | $9900.00 | 169,300 |
| 1/5/2026 | $9270.00 | $9900.00 | $9250.00 | $9820.00 | 254,200 |
| 12/30/2025 | $9210.00 | $9300.00 | $9070.00 | $9070.00 | 126,800 |
| 12/29/2025 | $9290.00 | $9400.00 | $9150.00 | $9360.00 | 87,200 |
| 12/26/2025 | $9390.00 | $9430.00 | $9200.00 | $9260.00 | 84,500 |
| 12/25/2025 | $9450.00 | $9460.00 | $9230.00 | $9340.00 | 68,500 |
| 12/24/2025 | $9490.00 | $9650.00 | $9450.00 | $9450.00 | 150,900 |
| 12/23/2025 | $9420.00 | $9490.00 | $9340.00 | $9370.00 | 75,800 |
| 12/22/2025 | $9600.00 | $9600.00 | $9300.00 | $9370.00 | 127,800 |
| 12/19/2025 | $9010.00 | $9500.00 | $9010.00 | $9410.00 | 249,400 |
| 12/18/2025 | $8760.00 | $9000.00 | $8720.00 | $8910.00 | 161,300 |
| 12/17/2025 | $9080.00 | $9120.00 | $8750.00 | $9060.00 | 116,400 |
| 12/16/2025 | $9290.00 | $9300.00 | $8980.00 | $9020.00 | 150,300 |
| 12/15/2025 | $9290.00 | $9380.00 | $9140.00 | $9330.00 | 156,700 |
| 12/12/2025 | $9280.00 | $9610.00 | $9170.00 | $9540.00 | 215,500 |
| 12/11/2025 | $9710.00 | $9800.00 | $9050.00 | $9130.00 | 262,900 |
| 12/10/2025 | $9800.00 | $9890.00 | $9500.00 | $9540.00 | 136,500 |
| 12/9/2025 | $9700.00 | $9860.00 | $9580.00 | $9700.00 | 200,600 |
| 12/8/2025 | $9550.00 | $9860.00 | $9380.00 | $9760.00 | 230,400 |
| 12/5/2025 | $9340.00 | $9660.00 | $9170.00 | $9480.00 | 348,500 |
| 12/4/2025 | $8450.00 | $9300.00 | $8420.00 | $9300.00 | 349,400 |
| 12/3/2025 | $8360.00 | $8410.00 | $8270.00 | $8370.00 | 204,700 |