6622.T6622.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $14850.00 | $14900.00 | $13590.00 | $13710.00 | 252,100 |
| 3/2/2026 | $14010.00 | $14770.00 | $14000.00 | $14720.00 | 133,600 |
| 2/27/2026 | $14360.00 | $14610.00 | $14120.00 | $14600.00 | 249,900 |
| 2/26/2026 | $14950.00 | $15000.00 | $14310.00 | $14660.00 | 200,000 |
| 2/25/2026 | $15000.00 | $15040.00 | $14460.00 | $14680.00 | 231,400 |
| 2/24/2026 | $14620.00 | $14990.00 | $14380.00 | $14860.00 | 175,200 |
| 2/20/2026 | $14510.00 | $14570.00 | $14280.00 | $14450.00 | 162,900 |
| 2/19/2026 | $14160.00 | $14760.00 | $14150.00 | $14650.00 | 223,600 |
| 2/18/2026 | $13890.00 | $14330.00 | $13880.00 | $14160.00 | 187,800 |
| 2/17/2026 | $13340.00 | $13910.00 | $13220.00 | $13830.00 | 232,900 |
| 2/16/2026 | $13450.00 | $13520.00 | $13240.00 | $13500.00 | 179,500 |
| 2/13/2026 | $13900.00 | $13930.00 | $13440.00 | $13490.00 | 197,800 |
| 2/12/2026 | $13770.00 | $14070.00 | $13650.00 | $14020.00 | 194,200 |
| 2/10/2026 | $13230.00 | $13600.00 | $13170.00 | $13590.00 | 181,500 |
| 2/9/2026 | $12800.00 | $13430.00 | $12710.00 | $13210.00 | 291,300 |
| 2/6/2026 | $11800.00 | $12360.00 | $11740.00 | $12290.00 | 183,500 |
| 2/5/2026 | $11820.00 | $12160.00 | $11680.00 | $11970.00 | 285,800 |
| 2/4/2026 | $12290.00 | $12570.00 | $11890.00 | $11930.00 | 580,200 |
| 2/3/2026 | $11570.00 | $11770.00 | $11500.00 | $11690.00 | 339,600 |
| 2/2/2026 | $11650.00 | $11810.00 | $11280.00 | $11350.00 | 188,800 |
| 1/30/2026 | $11600.00 | $11660.00 | $11330.00 | $11620.00 | 188,400 |
| 1/29/2026 | $11870.00 | $11920.00 | $11510.00 | $11620.00 | 246,700 |
| 1/28/2026 | $11800.00 | $11870.00 | $11610.00 | $11700.00 | 154,400 |
| 1/27/2026 | $11670.00 | $11850.00 | $11600.00 | $11780.00 | 116,900 |
| 1/26/2026 | $11780.00 | $12090.00 | $11590.00 | $11630.00 | 271,700 |
| 1/23/2026 | $11960.00 | $12130.00 | $11920.00 | $12060.00 | 138,200 |
| 1/22/2026 | $11870.00 | $12040.00 | $11740.00 | $11960.00 | 155,800 |
| 1/21/2026 | $11340.00 | $11700.00 | $11330.00 | $11680.00 | 93,300 |
| 1/20/2026 | $11860.00 | $11890.00 | $11580.00 | $11640.00 | 128,700 |
| 1/19/2026 | $11760.00 | $12040.00 | $11720.00 | $11810.00 | 122,300 |
| 1/16/2026 | $11600.00 | $11860.00 | $11480.00 | $11810.00 | 184,400 |
| 1/15/2026 | $11400.00 | $11620.00 | $11360.00 | $11600.00 | 143,500 |
| 1/14/2026 | $11300.00 | $11600.00 | $11300.00 | $11550.00 | 197,800 |
| 1/13/2026 | $11340.00 | $11340.00 | $11140.00 | $11240.00 | 168,800 |
| 1/9/2026 | $10730.00 | $10820.00 | $10580.00 | $10820.00 | 122,600 |
| 1/8/2026 | $10830.00 | $11020.00 | $10720.00 | $10750.00 | 175,100 |
| 1/7/2026 | $10840.00 | $11110.00 | $10800.00 | $10900.00 | 288,500 |
| 1/6/2026 | $10750.00 | $10750.00 | $10360.00 | $10540.00 | 233,600 |
| 1/5/2026 | $10480.00 | $10690.00 | $10430.00 | $10660.00 | 281,000 |
| 12/30/2025 | $10030.00 | $10130.00 | $9980.00 | $9990.00 | 127,900 |
| 12/29/2025 | $10180.00 | $10220.00 | $10090.00 | $10150.00 | 85,200 |
| 12/26/2025 | $10250.00 | $10270.00 | $10040.00 | $10100.00 | 159,600 |
| 12/25/2025 | $10080.00 | $10270.00 | $10080.00 | $10200.00 | 147,100 |
| 12/24/2025 | $10120.00 | $10230.00 | $10060.00 | $10060.00 | 150,600 |
| 12/23/2025 | $10110.00 | $10170.00 | $10010.00 | $10120.00 | 139,100 |
| 12/22/2025 | $9800.00 | $10200.00 | $9790.00 | $10120.00 | 306,000 |
| 12/19/2025 | $9340.00 | $9620.00 | $9320.00 | $9600.00 | 219,200 |
| 12/18/2025 | $9400.00 | $9470.00 | $9230.00 | $9290.00 | 314,800 |
| 12/17/2025 | $9500.00 | $9770.00 | $9490.00 | $9610.00 | 292,600 |
| 12/16/2025 | $9590.00 | $9660.00 | $9290.00 | $9390.00 | 222,500 |
| 12/15/2025 | $9510.00 | $9620.00 | $9440.00 | $9580.00 | 194,900 |
| 12/12/2025 | $9680.00 | $9750.00 | $9480.00 | $9720.00 | 204,000 |
| 12/11/2025 | $9890.00 | $9920.00 | $9550.00 | $9550.00 | 182,700 |
| 12/10/2025 | $9820.00 | $9970.00 | $9660.00 | $9800.00 | 205,300 |
| 12/9/2025 | $9850.00 | $9910.00 | $9700.00 | $9880.00 | 192,700 |
| 12/8/2025 | $9600.00 | $9910.00 | $9580.00 | $9890.00 | 347,800 |
| 12/5/2025 | $9280.00 | $9580.00 | $9240.00 | $9490.00 | 264,100 |
| 12/4/2025 | $9040.00 | $9610.00 | $9000.00 | $9280.00 | 484,400 |
| 12/3/2025 | $8950.00 | $9090.00 | $8890.00 | $9040.00 | 478,500 |