6670.T6670.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2334.00 | $2344.00 | $2290.00 | $2303.00 | 573,500 |
| 3/2/2026 | $2292.00 | $2332.00 | $2287.00 | $2319.00 | 984,500 |
| 2/27/2026 | $2303.00 | $2346.00 | $2290.00 | $2292.00 | 1.05M |
| 2/26/2026 | $2349.00 | $2362.00 | $2342.00 | $2348.00 | 695,900 |
| 2/25/2026 | $2346.00 | $2350.00 | $2334.00 | $2349.00 | 808,500 |
| 2/24/2026 | $2351.00 | $2357.00 | $2336.00 | $2345.00 | 1.05M |
| 2/20/2026 | $2327.00 | $2377.00 | $2327.00 | $2357.00 | 897,400 |
| 2/19/2026 | $2300.00 | $2366.00 | $2299.00 | $2350.00 | 1.56M |
| 2/18/2026 | $2270.00 | $2320.00 | $2265.00 | $2305.00 | 1.58M |
| 2/17/2026 | $2270.00 | $2275.00 | $2255.00 | $2274.00 | 1.09M |
| 2/16/2026 | $2270.00 | $2283.00 | $2262.00 | $2282.00 | 1.65M |
| 2/13/2026 | $2258.00 | $2272.00 | $2245.00 | $2266.00 | 1.55M |
| 2/12/2026 | $2280.00 | $2288.00 | $2273.00 | $2280.00 | 1.62M |
| 2/10/2026 | $2270.00 | $2299.00 | $2269.00 | $2280.00 | 3.18M |
| 2/9/2026 | $2210.00 | $2335.00 | $2209.00 | $2299.00 | 10.49M |
| 2/6/2026 | $1938.00 | $1938.00 | $1938.00 | $1938.00 | 72,300 |
| 2/5/2026 | $1556.00 | $1572.00 | $1538.00 | $1538.00 | 473,100 |
| 2/4/2026 | $1585.00 | $1597.00 | $1567.00 | $1589.00 | 212,300 |
| 2/3/2026 | $1585.00 | $1613.00 | $1581.00 | $1591.00 | 237,700 |
| 2/2/2026 | $1576.00 | $1594.00 | $1569.00 | $1577.00 | 327,500 |
| 1/30/2026 | $1565.00 | $1582.00 | $1547.00 | $1573.00 | 306,900 |
| 1/29/2026 | $1585.00 | $1585.00 | $1563.00 | $1574.00 | 236,600 |
| 1/28/2026 | $1616.00 | $1616.00 | $1584.00 | $1586.00 | 201,700 |
| 1/27/2026 | $1609.00 | $1627.00 | $1601.00 | $1623.00 | 148,200 |
| 1/26/2026 | $1638.00 | $1640.00 | $1616.00 | $1616.00 | 148,100 |
| 1/23/2026 | $1640.00 | $1667.00 | $1634.00 | $1654.00 | 156,100 |
| 1/22/2026 | $1638.00 | $1653.00 | $1633.00 | $1647.00 | 222,100 |
| 1/21/2026 | $1583.00 | $1622.00 | $1580.00 | $1615.00 | 234,200 |
| 1/20/2026 | $1655.00 | $1660.00 | $1611.00 | $1617.00 | 296,600 |
| 1/19/2026 | $1677.00 | $1700.00 | $1658.00 | $1671.00 | 326,700 |
| 1/16/2026 | $1644.00 | $1666.00 | $1622.00 | $1664.00 | 343,300 |
| 1/15/2026 | $1625.00 | $1648.00 | $1619.00 | $1647.00 | 241,300 |
| 1/14/2026 | $1603.00 | $1637.00 | $1600.00 | $1635.00 | 297,900 |
| 1/13/2026 | $1600.00 | $1611.00 | $1573.00 | $1600.00 | 268,300 |
| 1/9/2026 | $1580.00 | $1587.00 | $1551.00 | $1587.00 | 224,700 |
| 1/8/2026 | $1575.00 | $1586.00 | $1565.00 | $1584.00 | 341,900 |
| 1/7/2026 | $1587.00 | $1603.00 | $1575.00 | $1586.00 | 404,000 |
| 1/6/2026 | $1600.00 | $1600.00 | $1565.00 | $1600.00 | 502,500 |
| 1/5/2026 | $1619.00 | $1635.00 | $1595.00 | $1603.00 | 291,000 |
| 12/30/2025 | $1625.00 | $1637.00 | $1563.00 | $1612.00 | 267,300 |
| 12/29/2025 | $1660.00 | $1673.00 | $1615.00 | $1624.00 | 409,500 |
| 12/26/2025 | $1615.00 | $1649.00 | $1601.00 | $1644.00 | 673,400 |
| 12/25/2025 | $1566.00 | $1574.00 | $1546.00 | $1563.00 | 215,600 |
| 12/24/2025 | $1596.00 | $1596.00 | $1572.00 | $1581.00 | 147,900 |
| 12/23/2025 | $1582.00 | $1595.00 | $1578.00 | $1593.00 | 147,600 |
| 12/22/2025 | $1583.00 | $1593.00 | $1560.00 | $1582.00 | 281,300 |
| 12/19/2025 | $1575.00 | $1581.00 | $1563.00 | $1568.00 | 224,200 |
| 12/18/2025 | $1596.00 | $1605.00 | $1574.00 | $1574.00 | 242,100 |
| 12/17/2025 | $1622.00 | $1625.00 | $1586.00 | $1596.00 | 397,700 |
| 12/16/2025 | $1620.00 | $1631.00 | $1602.00 | $1604.00 | 208,600 |
| 12/15/2025 | $1608.00 | $1636.00 | $1601.00 | $1619.00 | 253,900 |
| 12/12/2025 | $1587.00 | $1595.00 | $1571.00 | $1592.00 | 165,400 |
| 12/11/2025 | $1573.00 | $1608.00 | $1563.00 | $1568.00 | 343,400 |
| 12/10/2025 | $1577.00 | $1584.00 | $1555.00 | $1559.00 | 232,500 |
| 12/9/2025 | $1575.00 | $1583.00 | $1559.00 | $1575.00 | 170,200 |
| 12/8/2025 | $1562.00 | $1577.00 | $1553.00 | $1575.00 | 276,900 |
| 12/5/2025 | $1530.00 | $1536.00 | $1513.00 | $1532.00 | 234,100 |
| 12/4/2025 | $1533.00 | $1539.00 | $1514.00 | $1525.00 | 245,200 |
| 12/3/2025 | $1531.00 | $1542.00 | $1526.00 | $1533.00 | 205,400 |