6592.T6592.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1700.00 | $1755.50 | $1666.50 | $1695.50 | 1.51M |
| 3/3/2026 | $1888.50 | $1902.00 | $1799.50 | $1799.50 | 1.13M |
| 3/2/2026 | $1839.00 | $1907.00 | $1836.00 | $1885.00 | 1.59M |
| 2/27/2026 | $1790.00 | $1840.00 | $1782.50 | $1840.00 | 953,400 |
| 2/26/2026 | $1834.50 | $1841.50 | $1785.50 | $1800.00 | 1.07M |
| 2/25/2026 | $1856.50 | $1856.50 | $1815.00 | $1836.50 | 1.26M |
| 2/24/2026 | $1784.50 | $1880.50 | $1772.00 | $1850.50 | 1.83M |
| 2/20/2026 | $1767.00 | $1775.00 | $1749.00 | $1765.00 | 1.12M |
| 2/19/2026 | $1747.50 | $1783.00 | $1745.00 | $1769.00 | 1.16M |
| 2/18/2026 | $1715.50 | $1769.50 | $1713.00 | $1740.00 | 1.47M |
| 2/17/2026 | $1700.00 | $1715.50 | $1662.50 | $1707.50 | 1.31M |
| 2/16/2026 | $1630.50 | $1734.50 | $1628.50 | $1699.00 | 1.98M |
| 2/13/2026 | $1545.00 | $1666.50 | $1529.00 | $1610.50 | 2.69M |
| 2/12/2026 | $1554.00 | $1555.00 | $1538.50 | $1541.50 | 886,800 |
| 2/10/2026 | $1540.00 | $1555.00 | $1536.00 | $1551.00 | 949,500 |
| 2/9/2026 | $1536.00 | $1551.00 | $1527.00 | $1530.00 | 778,800 |
| 2/6/2026 | $1495.50 | $1509.00 | $1484.50 | $1506.50 | 667,600 |
| 2/5/2026 | $1500.00 | $1509.50 | $1492.50 | $1500.00 | 732,700 |
| 2/4/2026 | $1489.00 | $1499.50 | $1481.00 | $1495.50 | 577,600 |
| 2/3/2026 | $1462.00 | $1481.50 | $1458.50 | $1480.50 | 763,700 |
| 2/2/2026 | $1468.00 | $1478.00 | $1452.00 | $1457.50 | 846,800 |
| 1/30/2026 | $1444.00 | $1455.00 | $1426.50 | $1449.00 | 902,900 |
| 1/29/2026 | $1430.50 | $1445.50 | $1417.00 | $1430.50 | 1.13M |
| 1/28/2026 | $1451.50 | $1454.00 | $1431.50 | $1433.00 | 1.24M |
| 1/27/2026 | $1451.50 | $1463.00 | $1439.50 | $1456.00 | 601,700 |
| 1/26/2026 | $1475.00 | $1475.50 | $1448.50 | $1448.50 | 911,000 |
| 1/23/2026 | $1495.50 | $1497.50 | $1475.00 | $1494.50 | 682,600 |
| 1/22/2026 | $1483.00 | $1493.00 | $1475.00 | $1483.50 | 870,700 |
| 1/21/2026 | $1468.00 | $1479.00 | $1460.50 | $1476.00 | 482,300 |
| 1/20/2026 | $1495.50 | $1498.00 | $1475.50 | $1484.50 | 594,600 |
| 1/19/2026 | $1502.00 | $1510.50 | $1484.00 | $1507.50 | 782,000 |
| 1/16/2026 | $1497.00 | $1529.50 | $1492.50 | $1525.00 | 791,300 |
| 1/15/2026 | $1491.00 | $1501.50 | $1482.00 | $1500.00 | 702,700 |
| 1/14/2026 | $1480.00 | $1496.50 | $1470.00 | $1491.00 | 800,100 |
| 1/13/2026 | $1488.00 | $1488.00 | $1460.50 | $1469.00 | 1.08M |
| 1/9/2026 | $1477.00 | $1477.50 | $1448.00 | $1458.00 | 1.03M |
| 1/8/2026 | $1464.00 | $1485.50 | $1453.00 | $1455.50 | 1.01M |
| 1/7/2026 | $1450.50 | $1475.50 | $1438.00 | $1466.50 | 854,700 |
| 1/6/2026 | $1449.50 | $1472.00 | $1447.00 | $1452.50 | 883,100 |
| 1/5/2026 | $1437.00 | $1451.50 | $1428.00 | $1441.00 | 1.09M |
| 12/30/2025 | $1457.50 | $1458.00 | $1416.50 | $1438.50 | 1.44M |
| 12/29/2025 | $1442.00 | $1485.50 | $1434.00 | $1469.00 | 1.60M |
| 12/26/2025 | $1455.50 | $1490.50 | $1455.50 | $1467.00 | 2.30M |
| 12/25/2025 | $1418.25 | $1458.75 | $1413.50 | $1455.00 | 1.80M |
| 12/24/2025 | $1429.25 | $1431.00 | $1407.00 | $1409.00 | 1.02M |
| 12/23/2025 | $1419.75 | $1424.00 | $1413.00 | $1422.75 | 670,400 |
| 12/22/2025 | $1410.50 | $1422.75 | $1401.50 | $1421.50 | 790,200 |
| 12/19/2025 | $1392.50 | $1402.50 | $1389.00 | $1401.50 | 780,200 |
| 12/18/2025 | $1399.00 | $1401.25 | $1381.00 | $1385.75 | 818,600 |
| 12/17/2025 | $1416.50 | $1416.50 | $1397.75 | $1402.75 | 771,400 |
| 12/16/2025 | $1450.00 | $1450.00 | $1411.75 | $1416.75 | 887,600 |
| 12/15/2025 | $1442.25 | $1443.75 | $1429.50 | $1435.25 | 748,600 |
| 12/12/2025 | $1422.75 | $1442.75 | $1415.50 | $1442.75 | 643,800 |
| 12/11/2025 | $1431.50 | $1431.50 | $1403.00 | $1405.00 | 490,000 |
| 12/10/2025 | $1424.50 | $1424.50 | $1411.50 | $1417.75 | 544,000 |
| 12/9/2025 | $1406.50 | $1416.00 | $1404.00 | $1408.75 | 581,600 |
| 12/8/2025 | $1425.25 | $1426.75 | $1405.50 | $1417.25 | 758,200 |
| 12/5/2025 | $1402.50 | $1422.25 | $1400.75 | $1409.00 | 930,600 |
| 12/4/2025 | $1376.50 | $1427.25 | $1370.00 | $1419.50 | 1.10M |