6696.T6696.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $421.00 | $446.00 | $400.00 | $402.00 | 388,300 |
| 3/3/2026 | $446.00 | $491.00 | $441.00 | $445.00 | 1.09M |
| 3/2/2026 | $400.00 | $469.00 | $400.00 | $438.00 | 1.80M |
| 2/27/2026 | $398.00 | $406.00 | $395.00 | $399.00 | 103,800 |
| 2/26/2026 | $400.00 | $408.00 | $393.00 | $396.00 | 156,300 |
| 2/25/2026 | $411.00 | $418.00 | $395.00 | $395.00 | 274,700 |
| 2/24/2026 | $373.00 | $449.00 | $373.00 | $420.00 | 2.44M |
| 2/20/2026 | $375.00 | $375.00 | $368.00 | $371.00 | 52,700 |
| 2/19/2026 | $391.00 | $391.00 | $381.00 | $381.00 | 50,600 |
| 2/18/2026 | $384.00 | $390.00 | $375.00 | $390.00 | 74,000 |
| 2/17/2026 | $384.00 | $392.00 | $373.00 | $384.00 | 69,500 |
| 2/16/2026 | $375.00 | $378.00 | $363.00 | $368.00 | 94,000 |
| 2/13/2026 | $392.00 | $392.00 | $370.00 | $383.00 | 201,400 |
| 2/12/2026 | $343.00 | $409.00 | $343.00 | $393.00 | 962,400 |
| 2/10/2026 | $339.00 | $347.00 | $334.00 | $342.00 | 90,400 |
| 2/9/2026 | $338.00 | $342.00 | $333.00 | $336.00 | 107,100 |
| 2/6/2026 | $340.00 | $348.00 | $332.00 | $334.00 | 72,100 |
| 2/5/2026 | $351.00 | $351.00 | $334.00 | $342.00 | 121,800 |
| 2/4/2026 | $351.00 | $377.00 | $335.00 | $335.00 | 283,700 |
| 2/3/2026 | $353.00 | $355.00 | $330.00 | $343.00 | 342,600 |
| 2/2/2026 | $361.00 | $409.00 | $357.00 | $364.00 | 1.24M |
| 1/30/2026 | $316.00 | $393.00 | $310.00 | $393.00 | 616,700 |
| 1/29/2026 | $320.00 | $320.00 | $309.00 | $313.00 | 32,400 |
| 1/28/2026 | $316.00 | $320.00 | $309.00 | $316.00 | 41,000 |
| 1/27/2026 | $318.00 | $322.00 | $307.00 | $308.00 | 45,900 |
| 1/26/2026 | $337.00 | $340.00 | $314.00 | $321.00 | 38,600 |
| 1/23/2026 | $343.00 | $344.00 | $333.00 | $337.00 | 42,200 |
| 1/22/2026 | $360.00 | $363.00 | $329.00 | $336.00 | 349,600 |
| 1/21/2026 | $310.00 | $392.00 | $305.00 | $380.00 | 303,800 |
| 1/20/2026 | $313.00 | $313.00 | $306.00 | $312.00 | 15,300 |
| 1/19/2026 | $314.00 | $315.00 | $308.00 | $313.00 | 25,800 |
| 1/16/2026 | $306.00 | $310.00 | $302.00 | $306.00 | 18,100 |
| 1/15/2026 | $302.00 | $312.00 | $302.00 | $309.00 | 55,200 |
| 1/14/2026 | $302.00 | $306.00 | $300.00 | $302.00 | 32,700 |
| 1/13/2026 | $306.00 | $309.00 | $304.00 | $304.00 | 21,100 |
| 1/9/2026 | $307.00 | $310.00 | $306.00 | $308.00 | 14,500 |
| 1/8/2026 | $308.00 | $313.00 | $308.00 | $309.00 | 16,900 |
| 1/7/2026 | $308.00 | $311.00 | $306.00 | $308.00 | 15,800 |
| 1/6/2026 | $308.00 | $312.00 | $306.00 | $312.00 | 35,300 |
| 1/5/2026 | $308.00 | $308.00 | $305.00 | $307.00 | 15,700 |
| 12/30/2025 | $304.00 | $309.00 | $304.00 | $304.00 | 17,600 |
| 12/29/2025 | $300.00 | $305.00 | $299.00 | $305.00 | 27,000 |
| 12/26/2025 | $293.00 | $299.00 | $293.00 | $295.00 | 33,600 |
| 12/25/2025 | $294.00 | $296.00 | $293.00 | $293.00 | 31,400 |
| 12/24/2025 | $296.00 | $299.00 | $294.00 | $296.00 | 33,600 |
| 12/23/2025 | $295.00 | $301.00 | $295.00 | $297.00 | 22,900 |
| 12/22/2025 | $300.00 | $300.00 | $295.00 | $295.00 | 19,000 |
| 12/19/2025 | $299.00 | $302.00 | $296.00 | $302.00 | 40,400 |
| 12/18/2025 | $297.00 | $298.00 | $296.00 | $296.00 | 10,400 |
| 12/17/2025 | $303.00 | $303.00 | $297.00 | $299.00 | 14,400 |
| 12/16/2025 | $301.00 | $303.00 | $298.00 | $298.00 | 19,400 |
| 12/15/2025 | $298.00 | $305.00 | $295.00 | $305.00 | 31,200 |
| 12/12/2025 | $291.00 | $313.00 | $291.00 | $298.00 | 55,000 |
| 12/11/2025 | $296.00 | $302.00 | $288.00 | $289.00 | 91,800 |
| 12/10/2025 | $307.00 | $308.00 | $301.00 | $303.00 | 50,100 |
| 12/9/2025 | $315.00 | $335.00 | $301.00 | $307.00 | 172,600 |
| 12/8/2025 | $361.00 | $361.00 | $308.00 | $308.00 | 332,700 |
| 12/5/2025 | $273.00 | $383.00 | $273.00 | $340.00 | 1.90M |
| 12/4/2025 | $382.00 | $399.00 | $303.00 | $303.00 | 87,000 |