6584.T6584.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $854.00 | $854.00 | $797.00 | $797.00 | 881,900 |
| 3/2/2026 | $850.00 | $866.00 | $834.00 | $860.00 | 646,800 |
| 2/27/2026 | $855.00 | $892.00 | $852.00 | $888.00 | 408,700 |
| 2/26/2026 | $863.00 | $867.00 | $852.00 | $859.00 | 188,800 |
| 2/25/2026 | $886.00 | $886.00 | $854.00 | $854.00 | 405,700 |
| 2/24/2026 | $844.00 | $874.00 | $835.00 | $871.00 | 511,000 |
| 2/20/2026 | $840.00 | $844.00 | $825.00 | $838.00 | 333,000 |
| 2/19/2026 | $836.00 | $849.00 | $829.00 | $849.00 | 190,300 |
| 2/18/2026 | $819.00 | $834.00 | $817.00 | $833.00 | 231,500 |
| 2/17/2026 | $809.00 | $823.00 | $806.00 | $815.00 | 292,400 |
| 2/16/2026 | $810.00 | $826.00 | $807.00 | $814.00 | 271,100 |
| 2/13/2026 | $815.00 | $816.00 | $800.00 | $809.00 | 455,300 |
| 2/12/2026 | $825.00 | $837.00 | $810.00 | $816.00 | 819,900 |
| 2/10/2026 | $890.00 | $903.00 | $889.00 | $900.00 | 357,400 |
| 2/9/2026 | $888.00 | $892.00 | $875.00 | $882.00 | 322,300 |
| 2/6/2026 | $860.00 | $872.00 | $847.00 | $866.00 | 201,200 |
| 2/5/2026 | $856.00 | $879.00 | $854.00 | $866.00 | 247,800 |
| 2/4/2026 | $841.00 | $855.00 | $839.00 | $850.00 | 280,100 |
| 2/3/2026 | $836.00 | $844.00 | $823.00 | $841.00 | 258,400 |
| 2/2/2026 | $858.00 | $869.00 | $834.00 | $834.00 | 214,800 |
| 1/30/2026 | $843.00 | $855.00 | $836.00 | $852.00 | 130,400 |
| 1/29/2026 | $831.00 | $848.00 | $820.00 | $841.00 | 201,000 |
| 1/28/2026 | $848.00 | $848.00 | $828.00 | $828.00 | 147,800 |
| 1/27/2026 | $849.00 | $854.00 | $841.00 | $852.00 | 114,000 |
| 1/26/2026 | $858.00 | $862.00 | $846.00 | $851.00 | 274,000 |
| 1/23/2026 | $888.00 | $889.00 | $871.00 | $880.00 | 148,900 |
| 1/22/2026 | $888.00 | $900.00 | $886.00 | $888.00 | 207,200 |
| 1/21/2026 | $869.00 | $880.00 | $860.00 | $879.00 | 221,000 |
| 1/20/2026 | $901.00 | $901.00 | $881.00 | $882.00 | 166,500 |
| 1/19/2026 | $906.00 | $910.00 | $880.00 | $905.00 | 293,900 |
| 1/16/2026 | $888.00 | $913.00 | $884.00 | $908.00 | 301,000 |
| 1/15/2026 | $875.00 | $890.00 | $872.00 | $888.00 | 175,800 |
| 1/14/2026 | $878.00 | $892.00 | $877.00 | $878.00 | 216,700 |
| 1/13/2026 | $894.00 | $895.00 | $868.00 | $877.00 | 278,800 |
| 1/9/2026 | $860.00 | $871.00 | $860.00 | $863.00 | 163,700 |
| 1/8/2026 | $853.00 | $857.00 | $841.00 | $855.00 | 279,100 |
| 1/7/2026 | $874.00 | $876.00 | $856.00 | $860.00 | 359,200 |
| 1/6/2026 | $882.00 | $902.00 | $881.00 | $883.00 | 236,500 |
| 1/5/2026 | $873.00 | $880.00 | $864.00 | $873.00 | 251,700 |
| 12/30/2025 | $870.00 | $878.00 | $855.00 | $858.00 | 190,100 |
| 12/29/2025 | $866.00 | $882.00 | $858.00 | $875.00 | 341,700 |
| 12/26/2025 | $855.00 | $860.00 | $839.00 | $848.00 | 214,300 |
| 12/25/2025 | $828.00 | $854.00 | $828.00 | $854.00 | 159,700 |
| 12/24/2025 | $843.00 | $849.00 | $828.00 | $828.00 | 124,800 |
| 12/23/2025 | $845.00 | $854.00 | $834.00 | $840.00 | 207,300 |
| 12/22/2025 | $844.00 | $849.00 | $837.00 | $840.00 | 231,200 |
| 12/19/2025 | $812.00 | $824.00 | $811.00 | $824.00 | 117,500 |
| 12/18/2025 | $820.00 | $820.00 | $807.00 | $812.00 | 102,500 |
| 12/17/2025 | $808.00 | $820.00 | $803.00 | $820.00 | 164,900 |
| 12/16/2025 | $842.00 | $844.00 | $803.00 | $803.00 | 245,900 |
| 12/15/2025 | $821.00 | $851.00 | $815.00 | $841.00 | 297,700 |
| 12/12/2025 | $809.00 | $825.00 | $809.00 | $823.00 | 209,600 |
| 12/11/2025 | $808.00 | $812.00 | $799.00 | $800.00 | 149,700 |
| 12/10/2025 | $803.00 | $830.00 | $803.00 | $805.00 | 228,300 |
| 12/9/2025 | $806.00 | $813.00 | $796.00 | $800.00 | 141,500 |
| 12/8/2025 | $814.00 | $816.00 | $804.00 | $810.00 | 121,400 |
| 12/5/2025 | $811.00 | $818.00 | $798.00 | $799.00 | 166,300 |
| 12/4/2025 | $808.00 | $820.00 | $803.00 | $815.00 | 146,700 |
| 12/3/2025 | $804.00 | $813.00 | $802.00 | $809.00 | 95,600 |