6525.T6525.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6422.00 | $6630.00 | $6122.00 | $6194.00 | 2.85M |
| 3/2/2026 | $6264.00 | $6370.00 | $6216.00 | $6322.00 | 2.69M |
| 2/27/2026 | $6400.00 | $6494.00 | $6294.00 | $6464.00 | 3.02M |
| 2/26/2026 | $6468.00 | $6630.00 | $6436.00 | $6615.00 | 3.18M |
| 2/25/2026 | $6550.00 | $6709.00 | $6364.00 | $6418.00 | 3.91M |
| 2/24/2026 | $6571.00 | $6590.00 | $6330.00 | $6373.00 | 3.61M |
| 2/20/2026 | $6114.00 | $6447.00 | $6070.00 | $6371.00 | 3.73M |
| 2/19/2026 | $6035.00 | $6244.00 | $6008.00 | $6153.00 | 3.15M |
| 2/18/2026 | $6049.00 | $6052.00 | $5825.00 | $5935.00 | 2.46M |
| 2/17/2026 | $6007.00 | $6094.00 | $5833.00 | $5952.00 | 3.14M |
| 2/16/2026 | $6475.00 | $6475.00 | $6025.00 | $6067.00 | 4.29M |
| 2/13/2026 | $6774.00 | $6799.00 | $6242.00 | $6375.00 | 6.42M |
| 2/12/2026 | $6266.00 | $6759.00 | $6107.00 | $6374.00 | 12.72M |
| 2/10/2026 | $6500.00 | $6500.00 | $6217.00 | $6243.00 | 3.27M |
| 2/9/2026 | $6399.00 | $6478.00 | $6173.00 | $6410.00 | 3.94M |
| 2/6/2026 | $6051.00 | $6218.00 | $5931.00 | $6037.00 | 3.74M |
| 2/5/2026 | $6195.00 | $6400.00 | $5990.00 | $6100.00 | 4.51M |
| 2/4/2026 | $6233.00 | $6391.00 | $6157.00 | $6359.00 | 3.95M |
| 2/3/2026 | $6394.00 | $6520.00 | $6360.00 | $6490.00 | 4.49M |
| 2/2/2026 | $6200.00 | $6348.00 | $5962.00 | $6042.00 | 7.39M |
| 1/30/2026 | $6451.00 | $6538.00 | $6364.00 | $6400.00 | 9.19M |
| 1/29/2026 | $7083.00 | $7120.00 | $6601.00 | $6751.00 | 6.36M |
| 1/28/2026 | $6900.00 | $7092.00 | $6664.00 | $7000.00 | 8.55M |
| 1/27/2026 | $6270.00 | $6830.00 | $6251.00 | $6760.00 | 7.41M |
| 1/26/2026 | $6450.00 | $6525.00 | $6192.00 | $6250.00 | 6.00M |
| 1/23/2026 | $6688.00 | $6837.00 | $6561.00 | $6615.00 | 3.87M |
| 1/22/2026 | $6804.00 | $6977.00 | $6646.00 | $6801.00 | 7.69M |
| 1/21/2026 | $6000.00 | $6637.00 | $5997.00 | $6627.00 | 6.90M |
| 1/20/2026 | $6101.00 | $6233.00 | $6061.00 | $6123.00 | 3.16M |
| 1/19/2026 | $6101.00 | $6250.00 | $6033.00 | $6130.00 | 3.21M |
| 1/16/2026 | $6350.00 | $6352.00 | $6021.00 | $6188.00 | 5.51M |
| 1/15/2026 | $6000.00 | $6349.00 | $5982.00 | $6250.00 | 4.49M |
| 1/14/2026 | $5888.00 | $6215.00 | $5812.00 | $6136.00 | 5.21M |
| 1/13/2026 | $6276.00 | $6300.00 | $5831.00 | $5932.00 | 5.94M |
| 1/9/2026 | $5966.00 | $6052.00 | $5810.00 | $5976.00 | 5.92M |
| 1/8/2026 | $6195.00 | $6232.00 | $5966.00 | $5966.00 | 4.31M |
| 1/7/2026 | $6200.00 | $6323.00 | $6091.00 | $6195.00 | 7.45M |
| 1/6/2026 | $5950.00 | $5996.00 | $5752.00 | $5812.00 | 6.13M |
| 1/5/2026 | $5895.00 | $6010.00 | $5831.00 | $5949.00 | 8.18M |
| 12/30/2025 | $5490.00 | $5570.00 | $5453.00 | $5495.00 | 3.13M |
| 12/29/2025 | $5673.00 | $5689.00 | $5502.00 | $5590.00 | 4.45M |
| 12/26/2025 | $5412.00 | $5705.00 | $5412.00 | $5705.00 | 8.59M |
| 12/25/2025 | $5175.00 | $5499.00 | $5171.00 | $5400.00 | 7.25M |
| 12/24/2025 | $5082.00 | $5254.00 | $5057.00 | $5175.00 | 5.18M |
| 12/23/2025 | $5021.00 | $5100.00 | $4963.00 | $5066.00 | 4.02M |
| 12/22/2025 | $4899.00 | $5264.00 | $4880.00 | $5115.00 | 10.79M |
| 12/19/2025 | $4572.00 | $4629.00 | $4480.00 | $4566.00 | 4.56M |
| 12/18/2025 | $4363.00 | $4567.00 | $4337.00 | $4514.00 | 3.79M |
| 12/17/2025 | $4397.00 | $4581.00 | $4299.00 | $4573.00 | 4.05M |
| 12/16/2025 | $4490.00 | $4514.00 | $4381.00 | $4388.00 | 2.24M |
| 12/15/2025 | $4602.00 | $4717.00 | $4502.00 | $4516.00 | 3.39M |
| 12/12/2025 | $4837.00 | $4865.00 | $4625.00 | $4818.00 | 2.89M |
| 12/11/2025 | $4747.00 | $4840.00 | $4732.00 | $4767.00 | 3.49M |
| 12/10/2025 | $4820.00 | $4967.00 | $4699.00 | $4755.00 | 3.92M |
| 12/9/2025 | $4643.00 | $4963.00 | $4615.00 | $4875.00 | 5.21M |
| 12/8/2025 | $4650.00 | $4650.00 | $4509.00 | $4600.00 | 2.17M |
| 12/5/2025 | $4637.00 | $4699.00 | $4592.00 | $4592.00 | 2.54M |
| 12/4/2025 | $4664.00 | $4741.00 | $4583.00 | $4681.00 | 3.26M |
| 12/3/2025 | $4630.00 | $4769.00 | $4561.00 | $4594.00 | 5.37M |