6674.T6674.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5401.00 | $5470.00 | $5076.00 | $5076.00 | 1.07M |
| 3/2/2026 | $5360.00 | $5478.00 | $5298.00 | $5443.00 | 974,200 |
| 2/27/2026 | $5331.00 | $5590.00 | $5238.00 | $5560.00 | 1.55M |
| 2/26/2026 | $5525.00 | $5538.00 | $5385.00 | $5385.00 | 1.12M |
| 2/25/2026 | $5502.00 | $5616.00 | $5451.00 | $5513.00 | 1.12M |
| 2/24/2026 | $5280.00 | $5456.00 | $5222.00 | $5402.00 | 1.40M |
| 2/20/2026 | $5177.00 | $5227.00 | $5041.00 | $5208.00 | 1.74M |
| 2/19/2026 | $5088.00 | $5363.00 | $5025.00 | $5153.00 | 3.21M |
| 2/18/2026 | $4469.00 | $4846.00 | $4465.00 | $4846.00 | 1.83M |
| 2/17/2026 | $4433.00 | $4469.00 | $4362.00 | $4445.00 | 589,900 |
| 2/16/2026 | $4473.00 | $4506.00 | $4426.00 | $4440.00 | 435,300 |
| 2/13/2026 | $4475.00 | $4511.00 | $4365.00 | $4434.00 | 664,500 |
| 2/12/2026 | $4494.00 | $4539.00 | $4466.00 | $4491.00 | 781,500 |
| 2/10/2026 | $4288.00 | $4494.00 | $4288.00 | $4477.00 | 1.06M |
| 2/9/2026 | $4231.00 | $4260.00 | $4170.00 | $4250.00 | 892,700 |
| 2/6/2026 | $3974.00 | $4152.00 | $3930.00 | $4141.00 | 1.05M |
| 2/5/2026 | $3970.00 | $4089.00 | $3927.00 | $4002.00 | 2.35M |
| 2/4/2026 | $3670.00 | $3945.00 | $3589.00 | $3842.00 | 2.23M |
| 2/3/2026 | $3629.00 | $3655.00 | $3600.00 | $3654.00 | 418,700 |
| 2/2/2026 | $3633.00 | $3651.00 | $3563.00 | $3584.00 | 610,000 |
| 1/30/2026 | $3554.00 | $3605.00 | $3544.00 | $3587.00 | 585,200 |
| 1/29/2026 | $3568.00 | $3600.00 | $3532.00 | $3592.00 | 726,200 |
| 1/28/2026 | $3632.00 | $3650.00 | $3549.00 | $3572.00 | 811,500 |
| 1/27/2026 | $3652.00 | $3698.00 | $3636.00 | $3672.00 | 607,300 |
| 1/26/2026 | $3700.00 | $3729.00 | $3653.00 | $3689.00 | 848,200 |
| 1/23/2026 | $3740.00 | $3809.00 | $3707.00 | $3783.00 | 797,500 |
| 1/22/2026 | $3763.00 | $3785.00 | $3744.00 | $3753.00 | 703,900 |
| 1/21/2026 | $3670.00 | $3730.00 | $3643.00 | $3724.00 | 770,600 |
| 1/20/2026 | $3852.00 | $3900.00 | $3726.00 | $3730.00 | 1.37M |
| 1/19/2026 | $3887.00 | $3947.00 | $3815.00 | $3914.00 | 1.25M |
| 1/16/2026 | $3870.00 | $4053.00 | $3863.00 | $4027.00 | 1.37M |
| 1/15/2026 | $3803.00 | $3923.00 | $3794.00 | $3862.00 | 1.08M |
| 1/14/2026 | $3862.00 | $3866.00 | $3747.00 | $3747.00 | 901,100 |
| 1/13/2026 | $3809.00 | $3812.00 | $3771.00 | $3802.00 | 840,300 |
| 1/9/2026 | $3775.00 | $3777.00 | $3723.00 | $3739.00 | 576,400 |
| 1/8/2026 | $3791.00 | $3809.00 | $3745.00 | $3780.00 | 588,500 |
| 1/7/2026 | $3792.00 | $3849.00 | $3787.00 | $3816.00 | 623,800 |
| 1/6/2026 | $3850.00 | $3874.00 | $3834.00 | $3862.00 | 506,600 |
| 1/5/2026 | $3783.00 | $3835.00 | $3775.00 | $3800.00 | 387,700 |
| 12/30/2025 | $3751.00 | $3776.00 | $3725.00 | $3750.00 | 345,600 |
| 12/29/2025 | $3760.00 | $3805.00 | $3760.00 | $3797.00 | 323,100 |
| 12/26/2025 | $3833.00 | $3866.00 | $3745.00 | $3747.00 | 420,800 |
| 12/25/2025 | $3789.00 | $3835.00 | $3760.00 | $3806.00 | 366,800 |
| 12/24/2025 | $3773.00 | $3784.00 | $3754.00 | $3779.00 | 381,100 |
| 12/23/2025 | $3756.00 | $3782.00 | $3710.00 | $3765.00 | 644,100 |
| 12/22/2025 | $3759.00 | $3827.00 | $3737.00 | $3805.00 | 571,500 |
| 12/19/2025 | $3660.00 | $3729.00 | $3656.00 | $3710.00 | 818,300 |
| 12/18/2025 | $3729.00 | $3738.00 | $3667.00 | $3697.00 | 423,300 |
| 12/17/2025 | $3796.00 | $3804.00 | $3712.00 | $3764.00 | 508,000 |
| 12/16/2025 | $3760.00 | $3794.00 | $3735.00 | $3754.00 | 479,800 |
| 12/15/2025 | $3762.00 | $3803.00 | $3702.00 | $3747.00 | 553,600 |
| 12/12/2025 | $3818.00 | $3908.00 | $3743.00 | $3798.00 | 1.16M |
| 12/11/2025 | $3838.00 | $3838.00 | $3768.00 | $3770.00 | 463,200 |
| 12/10/2025 | $3874.00 | $3887.00 | $3794.00 | $3818.00 | 617,200 |
| 12/9/2025 | $3823.00 | $3862.00 | $3804.00 | $3804.00 | 481,800 |
| 12/8/2025 | $3775.00 | $3842.00 | $3690.00 | $3842.00 | 1.28M |
| 12/5/2025 | $3955.00 | $3972.00 | $3806.00 | $3806.00 | 810,300 |
| 12/4/2025 | $3982.00 | $3997.00 | $3893.00 | $3988.00 | 807,700 |
| 12/3/2025 | $4003.00 | $4074.00 | $3995.00 | $4029.00 | 493,100 |