6728.T6728.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10490.00 | $10665.00 | $10150.00 | $10180.00 | 360,500 |
| 3/2/2026 | $10215.00 | $10550.00 | $10145.00 | $10515.00 | 288,200 |
| 2/27/2026 | $10235.00 | $10490.00 | $10220.00 | $10480.00 | 442,400 |
| 2/26/2026 | $10985.00 | $10990.00 | $10470.00 | $10600.00 | 469,600 |
| 2/25/2026 | $10880.00 | $11090.00 | $10795.00 | $10855.00 | 349,600 |
| 2/24/2026 | $10520.00 | $10690.00 | $10400.00 | $10595.00 | 233,700 |
| 2/20/2026 | $10190.00 | $10520.00 | $10185.00 | $10410.00 | 307,100 |
| 2/19/2026 | $10165.00 | $10405.00 | $10135.00 | $10360.00 | 392,700 |
| 2/18/2026 | $10150.00 | $10150.00 | $9901.00 | $10030.00 | 431,200 |
| 2/17/2026 | $10200.00 | $10380.00 | $10040.00 | $10070.00 | 368,000 |
| 2/16/2026 | $11075.00 | $11075.00 | $10140.00 | $10140.00 | 654,400 |
| 2/13/2026 | $9999.00 | $10575.00 | $9803.00 | $10485.00 | 1.26M |
| 2/12/2026 | $10320.00 | $10320.00 | $10320.00 | $10320.00 | 275,700 |
| 2/10/2026 | $8748.00 | $8877.00 | $8700.00 | $8817.00 | 293,500 |
| 2/9/2026 | $8691.00 | $8725.00 | $8489.00 | $8685.00 | 300,900 |
| 2/6/2026 | $8200.00 | $8373.00 | $8137.00 | $8241.00 | 272,100 |
| 2/5/2026 | $8447.00 | $8521.00 | $8117.00 | $8240.00 | 487,700 |
| 2/4/2026 | $8451.00 | $8603.00 | $8386.00 | $8525.00 | 352,700 |
| 2/3/2026 | $8277.00 | $8537.00 | $8209.00 | $8537.00 | 428,600 |
| 2/2/2026 | $8261.00 | $8320.00 | $8058.00 | $8127.00 | 401,800 |
| 1/30/2026 | $8238.00 | $8314.00 | $8130.00 | $8300.00 | 437,500 |
| 1/29/2026 | $8450.00 | $8546.00 | $8084.00 | $8213.00 | 1.31M |
| 1/28/2026 | $8240.00 | $8375.00 | $8177.00 | $8355.00 | 342,700 |
| 1/27/2026 | $8085.00 | $8286.00 | $8068.00 | $8240.00 | 220,300 |
| 1/26/2026 | $8112.00 | $8231.00 | $8051.00 | $8091.00 | 340,000 |
| 1/23/2026 | $8411.00 | $8448.00 | $8298.00 | $8311.00 | 307,500 |
| 1/22/2026 | $8355.00 | $8463.00 | $8260.00 | $8439.00 | 447,000 |
| 1/21/2026 | $7948.00 | $8193.00 | $7941.00 | $8154.00 | 299,700 |
| 1/20/2026 | $8250.00 | $8278.00 | $8015.00 | $8098.00 | 301,500 |
| 1/19/2026 | $8220.00 | $8296.00 | $8118.00 | $8257.00 | 208,600 |
| 1/16/2026 | $8160.00 | $8354.00 | $8115.00 | $8280.00 | 425,800 |
| 1/15/2026 | $7894.00 | $8036.00 | $7844.00 | $8036.00 | 412,400 |
| 1/14/2026 | $7905.00 | $8034.00 | $7894.00 | $7972.00 | 453,300 |
| 1/13/2026 | $8000.00 | $8003.00 | $7769.00 | $7852.00 | 442,000 |
| 1/9/2026 | $7578.00 | $7624.00 | $7504.00 | $7565.00 | 288,300 |
| 1/8/2026 | $7545.00 | $7625.00 | $7514.00 | $7540.00 | 222,800 |
| 1/7/2026 | $7631.00 | $7686.00 | $7539.00 | $7581.00 | 330,600 |
| 1/6/2026 | $7479.00 | $7608.00 | $7346.00 | $7481.00 | 344,100 |
| 1/5/2026 | $7209.00 | $7290.00 | $7156.00 | $7290.00 | 266,900 |
| 12/30/2025 | $7079.00 | $7122.00 | $7042.00 | $7080.00 | 131,100 |
| 12/29/2025 | $7141.00 | $7175.00 | $7093.00 | $7098.00 | 125,600 |
| 12/26/2025 | $7215.00 | $7250.00 | $7080.00 | $7088.00 | 214,800 |
| 12/25/2025 | $7050.00 | $7215.00 | $7011.00 | $7200.00 | 200,600 |
| 12/24/2025 | $7000.00 | $7098.00 | $6941.00 | $7048.00 | 233,500 |
| 12/23/2025 | $6897.00 | $6974.00 | $6850.00 | $6973.00 | 208,000 |
| 12/22/2025 | $6747.00 | $6947.00 | $6686.00 | $6947.00 | 281,800 |
| 12/19/2025 | $6605.00 | $6650.00 | $6536.00 | $6647.00 | 306,500 |
| 12/18/2025 | $6500.00 | $6565.00 | $6450.00 | $6565.00 | 263,200 |
| 12/17/2025 | $6555.00 | $6656.00 | $6533.00 | $6621.00 | 176,400 |
| 12/16/2025 | $6634.00 | $6639.00 | $6555.00 | $6559.00 | 173,400 |
| 12/15/2025 | $6700.00 | $6749.00 | $6570.00 | $6681.00 | 253,100 |
| 12/12/2025 | $6849.00 | $6898.00 | $6684.00 | $6800.00 | 252,900 |
| 12/11/2025 | $6981.00 | $6999.00 | $6797.00 | $6800.00 | 153,300 |
| 12/10/2025 | $7010.00 | $7064.00 | $6920.00 | $6959.00 | 238,400 |
| 12/9/2025 | $6943.00 | $6970.00 | $6890.00 | $6966.00 | 416,300 |
| 12/8/2025 | $6800.00 | $6894.00 | $6760.00 | $6894.00 | 190,800 |
| 12/5/2025 | $6722.00 | $6831.00 | $6711.00 | $6789.00 | 180,800 |
| 12/4/2025 | $6707.00 | $6830.00 | $6673.00 | $6810.00 | 247,900 |
| 12/3/2025 | $6737.00 | $6816.00 | $6707.00 | $6707.00 | 195,400 |