6632.T6632.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1278.50 | $1280.00 | $1212.50 | $1221.50 | 1.27M |
| 3/2/2026 | $1276.00 | $1292.50 | $1268.50 | $1281.00 | 845,600 |
| 2/27/2026 | $1280.00 | $1306.50 | $1275.50 | $1300.50 | 1.04M |
| 2/26/2026 | $1286.50 | $1290.50 | $1270.50 | $1278.50 | 760,200 |
| 2/25/2026 | $1265.00 | $1290.00 | $1258.00 | $1272.50 | 1.35M |
| 2/24/2026 | $1284.00 | $1304.00 | $1249.50 | $1271.00 | 1.98M |
| 2/20/2026 | $1320.00 | $1368.00 | $1315.00 | $1334.50 | 1.56M |
| 2/19/2026 | $1312.00 | $1370.50 | $1310.00 | $1340.50 | 2.18M |
| 2/18/2026 | $1296.00 | $1323.00 | $1292.50 | $1303.50 | 1.53M |
| 2/17/2026 | $1285.00 | $1299.00 | $1259.50 | $1282.00 | 1.35M |
| 2/16/2026 | $1252.50 | $1271.50 | $1242.50 | $1265.00 | 943,100 |
| 2/13/2026 | $1271.50 | $1278.00 | $1241.50 | $1245.00 | 1.12M |
| 2/12/2026 | $1295.50 | $1297.50 | $1266.50 | $1273.00 | 1.21M |
| 2/10/2026 | $1256.50 | $1311.00 | $1250.00 | $1311.00 | 1.39M |
| 2/9/2026 | $1276.00 | $1280.50 | $1224.00 | $1240.00 | 1.13M |
| 2/6/2026 | $1221.50 | $1254.00 | $1218.00 | $1246.00 | 1.05M |
| 2/5/2026 | $1221.00 | $1246.00 | $1208.50 | $1221.00 | 1.40M |
| 2/4/2026 | $1219.00 | $1224.50 | $1158.00 | $1207.50 | 3.03M |
| 2/3/2026 | $1246.00 | $1257.00 | $1234.00 | $1249.00 | 882,300 |
| 2/2/2026 | $1281.00 | $1286.00 | $1225.00 | $1233.50 | 1.19M |
| 1/30/2026 | $1262.50 | $1263.00 | $1237.00 | $1251.00 | 727,700 |
| 1/29/2026 | $1230.00 | $1260.50 | $1229.00 | $1253.00 | 604,100 |
| 1/28/2026 | $1240.50 | $1246.50 | $1222.50 | $1229.50 | 695,800 |
| 1/27/2026 | $1260.00 | $1269.00 | $1245.50 | $1257.50 | 1.12M |
| 1/26/2026 | $1264.50 | $1283.00 | $1254.50 | $1258.50 | 763,500 |
| 1/23/2026 | $1293.50 | $1296.50 | $1275.00 | $1290.00 | 571,000 |
| 1/22/2026 | $1295.00 | $1311.50 | $1289.50 | $1299.50 | 742,300 |
| 1/21/2026 | $1260.00 | $1290.50 | $1259.50 | $1282.00 | 659,900 |
| 1/20/2026 | $1331.00 | $1343.00 | $1282.50 | $1285.00 | 1.02M |
| 1/19/2026 | $1311.00 | $1336.50 | $1301.00 | $1336.50 | 718,100 |
| 1/16/2026 | $1295.00 | $1329.50 | $1295.00 | $1323.00 | 1.11M |
| 1/15/2026 | $1271.50 | $1307.50 | $1270.00 | $1295.00 | 975,500 |
| 1/14/2026 | $1279.50 | $1279.50 | $1262.50 | $1276.50 | 548,900 |
| 1/13/2026 | $1280.50 | $1292.00 | $1263.50 | $1273.00 | 1.10M |
| 1/9/2026 | $1247.50 | $1268.00 | $1241.50 | $1259.50 | 648,400 |
| 1/8/2026 | $1249.00 | $1258.00 | $1227.50 | $1231.50 | 859,100 |
| 1/7/2026 | $1250.00 | $1278.00 | $1248.00 | $1262.50 | 845,700 |
| 1/6/2026 | $1228.00 | $1277.00 | $1221.50 | $1267.50 | 1.30M |
| 1/5/2026 | $1210.00 | $1224.00 | $1200.00 | $1215.00 | 897,600 |
| 12/30/2025 | $1209.00 | $1209.00 | $1198.50 | $1200.00 | 549,600 |
| 12/29/2025 | $1195.00 | $1210.50 | $1191.50 | $1208.50 | 576,500 |
| 12/26/2025 | $1195.00 | $1202.00 | $1186.00 | $1195.00 | 666,200 |
| 12/25/2025 | $1178.00 | $1191.00 | $1177.00 | $1191.00 | 324,100 |
| 12/24/2025 | $1190.50 | $1197.00 | $1178.00 | $1189.00 | 475,000 |
| 12/23/2025 | $1188.50 | $1199.00 | $1178.50 | $1191.00 | 567,300 |
| 12/22/2025 | $1183.50 | $1202.00 | $1172.00 | $1191.00 | 619,500 |
| 12/19/2025 | $1179.50 | $1183.50 | $1156.50 | $1165.00 | 728,300 |
| 12/18/2025 | $1174.00 | $1176.50 | $1154.00 | $1166.50 | 553,900 |
| 12/17/2025 | $1186.50 | $1194.00 | $1172.00 | $1179.00 | 523,600 |
| 12/16/2025 | $1201.00 | $1201.50 | $1178.00 | $1195.00 | 673,400 |
| 12/15/2025 | $1201.00 | $1210.50 | $1194.50 | $1206.50 | 624,400 |
| 12/12/2025 | $1190.00 | $1222.00 | $1185.50 | $1202.50 | 1.26M |
| 12/11/2025 | $1199.50 | $1201.50 | $1170.50 | $1175.00 | 603,900 |
| 12/10/2025 | $1169.50 | $1192.50 | $1169.00 | $1175.00 | 747,200 |
| 12/9/2025 | $1183.00 | $1184.00 | $1161.00 | $1161.50 | 852,600 |
| 12/8/2025 | $1162.00 | $1186.00 | $1152.50 | $1183.00 | 841,800 |
| 12/5/2025 | $1125.50 | $1159.50 | $1125.00 | $1147.00 | 975,200 |
| 12/4/2025 | $1112.50 | $1125.00 | $1099.00 | $1125.00 | 1.07M |
| 12/3/2025 | $1094.50 | $1113.50 | $1086.00 | $1106.50 | 752,200 |