6590.T6590.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $5080.00 | $5280.00 | $4820.00 | $4975.00 | 1.67M |
| 3/3/2026 | $5680.00 | $6030.00 | $5310.00 | $5310.00 | 2.27M |
| 3/2/2026 | $5480.00 | $5590.00 | $5320.00 | $5590.00 | 2.28M |
| 2/27/2026 | $5730.00 | $5890.00 | $5550.00 | $5780.00 | 2.44M |
| 2/26/2026 | $6070.00 | $6230.00 | $5350.00 | $6000.00 | 2.70M |
| 2/25/2026 | $5616.00 | $5804.00 | $5540.00 | $5680.00 | 2.75M |
| 2/24/2026 | $5634.00 | $5686.00 | $5386.00 | $5416.00 | 1.92M |
| 2/20/2026 | $5282.00 | $5664.00 | $5258.00 | $5586.00 | 3.16M |
| 2/19/2026 | $5300.00 | $5426.00 | $5212.00 | $5326.00 | 2.08M |
| 2/18/2026 | $4960.00 | $5196.00 | $4932.00 | $5140.00 | 1.89M |
| 2/17/2026 | $4850.00 | $4910.00 | $4652.00 | $4860.00 | 1.95M |
| 2/16/2026 | $5118.00 | $5198.00 | $4824.00 | $4846.00 | 2.40M |
| 2/13/2026 | $5050.00 | $5252.00 | $4944.00 | $5102.00 | 2.24M |
| 2/12/2026 | $5158.00 | $5236.00 | $4960.00 | $5126.00 | 2.04M |
| 2/10/2026 | $5398.00 | $5398.00 | $4988.00 | $5038.00 | 3.24M |
| 2/9/2026 | $5338.00 | $5450.00 | $5166.00 | $5320.00 | 2.98M |
| 2/6/2026 | $5196.00 | $5396.00 | $5038.00 | $5074.00 | 6.24M |
| 2/5/2026 | $4600.00 | $5596.00 | $4512.00 | $5596.00 | 2.47M |
| 2/4/2026 | $4758.00 | $4814.00 | $4662.00 | $4706.00 | 2.18M |
| 2/3/2026 | $4696.00 | $4806.00 | $4602.00 | $4802.00 | 2.30M |
| 2/2/2026 | $4636.00 | $4806.00 | $4440.00 | $4474.00 | 2.56M |
| 1/30/2026 | $4758.00 | $4786.00 | $4616.00 | $4684.00 | 2.42M |
| 1/29/2026 | $5110.00 | $5110.00 | $4684.00 | $4762.00 | 3.89M |
| 1/28/2026 | $5394.00 | $5398.00 | $4910.00 | $5010.00 | 3.81M |
| 1/27/2026 | $5320.00 | $5358.00 | $5154.00 | $5302.00 | 2.05M |
| 1/26/2026 | $5520.00 | $5578.00 | $5270.00 | $5310.00 | 2.61M |
| 1/23/2026 | $5540.00 | $5724.00 | $5432.00 | $5574.00 | 3.33M |
| 1/22/2026 | $5318.00 | $5600.00 | $5180.00 | $5532.00 | 3.64M |
| 1/21/2026 | $4894.00 | $5278.00 | $4882.00 | $5152.00 | 2.94M |
| 1/20/2026 | $5064.00 | $5098.00 | $4900.00 | $4994.00 | 2.80M |
| 1/19/2026 | $4834.00 | $4964.00 | $4736.00 | $4964.00 | 1.82M |
| 1/16/2026 | $4912.00 | $4924.00 | $4684.00 | $4830.00 | 2.61M |
| 1/15/2026 | $4728.00 | $4912.00 | $4618.00 | $4874.00 | 2.50M |
| 1/14/2026 | $4520.00 | $4948.00 | $4520.00 | $4828.00 | 3.10M |
| 1/13/2026 | $4560.00 | $4620.00 | $4462.00 | $4516.00 | 2.97M |
| 1/9/2026 | $4044.00 | $4300.00 | $4020.00 | $4256.00 | 2.07M |
| 1/8/2026 | $4242.00 | $4322.00 | $4070.00 | $4094.00 | 1.75M |
| 1/7/2026 | $4302.00 | $4348.00 | $4156.00 | $4166.00 | 2.35M |
| 1/6/2026 | $4018.00 | $4208.00 | $3990.00 | $4176.00 | 3.12M |
| 1/5/2026 | $3914.00 | $3950.00 | $3852.00 | $3874.00 | 1.75M |
| 12/30/2025 | $3714.00 | $3844.00 | $3678.00 | $3788.00 | 1.29M |
| 12/29/2025 | $3926.00 | $3928.00 | $3758.00 | $3774.00 | 2.12M |
| 12/26/2025 | $3736.00 | $3896.00 | $3716.00 | $3890.00 | 1.89M |
| 12/25/2025 | $3704.00 | $3806.00 | $3680.00 | $3722.00 | 1.17M |
| 12/24/2025 | $3698.00 | $3798.00 | $3662.00 | $3732.00 | 1.63M |
| 12/23/2025 | $3638.00 | $3698.00 | $3614.00 | $3656.00 | 1.32M |
| 12/22/2025 | $3638.00 | $3756.00 | $3608.00 | $3660.00 | 3.47M |
| 12/19/2025 | $3344.00 | $3364.00 | $3304.00 | $3358.00 | 1.88M |
| 12/18/2025 | $3346.00 | $3444.00 | $3224.00 | $3314.00 | 2.97M |
| 12/17/2025 | $3430.00 | $3568.00 | $3380.00 | $3560.00 | 1.43M |
| 12/16/2025 | $3500.00 | $3556.00 | $3368.00 | $3426.00 | 2.34M |
| 12/15/2025 | $3474.00 | $3572.00 | $3414.00 | $3558.00 | 1.99M |
| 12/12/2025 | $3636.00 | $3636.00 | $3548.00 | $3634.00 | 1.61M |
| 12/11/2025 | $3518.00 | $3644.00 | $3506.00 | $3582.00 | 1.85M |
| 12/10/2025 | $3562.00 | $3600.00 | $3472.00 | $3476.00 | 943,500 |
| 12/9/2025 | $3602.00 | $3650.00 | $3560.00 | $3572.00 | 1.14M |
| 12/8/2025 | $3520.00 | $3624.00 | $3432.00 | $3610.00 | 1.76M |
| 12/5/2025 | $3442.00 | $3524.00 | $3430.00 | $3520.00 | 1.14M |
| 12/4/2025 | $3480.00 | $3526.00 | $3428.00 | $3442.00 | 1.37M |