6742.T6742.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $757.00 | $763.00 | $731.00 | $735.00 | 241,300 |
| 3/2/2026 | $753.00 | $767.00 | $745.00 | $760.00 | 199,100 |
| 2/27/2026 | $751.00 | $780.00 | $751.00 | $777.00 | 226,300 |
| 2/26/2026 | $775.00 | $775.00 | $757.00 | $759.00 | 255,900 |
| 2/25/2026 | $785.00 | $785.00 | $763.00 | $770.00 | 273,700 |
| 2/24/2026 | $787.00 | $790.00 | $770.00 | $786.00 | 366,700 |
| 2/20/2026 | $772.00 | $783.00 | $768.00 | $783.00 | 330,900 |
| 2/19/2026 | $767.00 | $777.00 | $761.00 | $776.00 | 233,000 |
| 2/18/2026 | $751.00 | $768.00 | $745.00 | $762.00 | 335,700 |
| 2/17/2026 | $733.00 | $755.00 | $727.00 | $739.00 | 437,300 |
| 2/16/2026 | $706.00 | $743.00 | $702.00 | $725.00 | 709,100 |
| 2/13/2026 | $759.00 | $761.00 | $713.00 | $721.00 | 427,700 |
| 2/12/2026 | $746.00 | $763.00 | $744.00 | $760.00 | 389,600 |
| 2/10/2026 | $741.00 | $742.00 | $729.00 | $737.00 | 222,300 |
| 2/9/2026 | $745.00 | $749.00 | $736.00 | $740.00 | 505,500 |
| 2/6/2026 | $718.00 | $729.00 | $710.00 | $726.00 | 170,800 |
| 2/5/2026 | $716.00 | $729.00 | $710.00 | $720.00 | 306,000 |
| 2/4/2026 | $701.00 | $721.00 | $700.00 | $710.00 | 341,600 |
| 2/3/2026 | $676.00 | $700.00 | $672.00 | $700.00 | 254,100 |
| 2/2/2026 | $675.00 | $692.00 | $664.00 | $668.00 | 309,400 |
| 1/30/2026 | $663.00 | $679.00 | $659.00 | $673.00 | 267,200 |
| 1/29/2026 | $640.00 | $660.00 | $636.00 | $659.00 | 338,600 |
| 1/28/2026 | $638.00 | $644.00 | $631.00 | $633.00 | 162,700 |
| 1/27/2026 | $640.00 | $643.00 | $627.00 | $636.00 | 204,600 |
| 1/26/2026 | $643.00 | $648.00 | $638.00 | $643.00 | 395,100 |
| 1/23/2026 | $660.00 | $662.00 | $650.00 | $652.00 | 265,200 |
| 1/22/2026 | $624.00 | $646.00 | $624.00 | $645.00 | 430,600 |
| 1/21/2026 | $613.00 | $618.00 | $609.00 | $614.00 | 175,700 |
| 1/20/2026 | $621.00 | $630.00 | $616.00 | $622.00 | 245,600 |
| 1/19/2026 | $620.00 | $623.00 | $606.00 | $622.00 | 314,700 |
| 1/16/2026 | $623.00 | $632.00 | $613.00 | $621.00 | 496,300 |
| 1/15/2026 | $618.00 | $626.00 | $617.00 | $626.00 | 169,300 |
| 1/14/2026 | $615.00 | $623.00 | $611.00 | $621.00 | 211,700 |
| 1/13/2026 | $625.00 | $627.00 | $615.00 | $615.00 | 239,500 |
| 1/9/2026 | $618.00 | $623.00 | $616.00 | $619.00 | 95,000 |
| 1/8/2026 | $631.00 | $632.00 | $616.00 | $617.00 | 123,800 |
| 1/7/2026 | $629.00 | $636.00 | $623.00 | $631.00 | 159,100 |
| 1/6/2026 | $614.00 | $633.00 | $609.00 | $628.00 | 291,600 |
| 1/5/2026 | $611.00 | $614.00 | $607.00 | $608.00 | 112,500 |
| 12/30/2025 | $605.00 | $615.00 | $601.00 | $610.00 | 157,900 |
| 12/29/2025 | $601.00 | $610.00 | $599.00 | $605.00 | 197,400 |
| 12/26/2025 | $613.00 | $614.00 | $600.00 | $602.00 | 221,600 |
| 12/25/2025 | $621.00 | $625.00 | $615.00 | $617.00 | 125,700 |
| 12/24/2025 | $625.00 | $626.00 | $617.00 | $620.00 | 168,700 |
| 12/23/2025 | $624.00 | $632.00 | $621.00 | $623.00 | 140,200 |
| 12/22/2025 | $624.00 | $630.00 | $618.00 | $626.00 | 152,900 |
| 12/19/2025 | $609.00 | $617.00 | $609.00 | $617.00 | 100,700 |
| 12/18/2025 | $613.00 | $615.00 | $608.00 | $611.00 | 145,100 |
| 12/17/2025 | $610.00 | $627.00 | $601.00 | $612.00 | 347,300 |
| 12/16/2025 | $594.00 | $606.00 | $590.00 | $604.00 | 193,400 |
| 12/15/2025 | $601.00 | $606.00 | $592.00 | $593.00 | 151,600 |
| 12/12/2025 | $594.00 | $605.00 | $583.00 | $605.00 | 390,800 |
| 12/11/2025 | $583.00 | $587.00 | $569.00 | $574.00 | 133,100 |
| 12/10/2025 | $588.00 | $594.00 | $582.00 | $585.00 | 111,800 |
| 12/9/2025 | $588.00 | $596.00 | $583.00 | $596.00 | 132,100 |
| 12/8/2025 | $589.00 | $595.00 | $588.00 | $592.00 | 164,000 |
| 12/5/2025 | $563.00 | $587.00 | $561.00 | $584.00 | 204,200 |
| 12/4/2025 | $565.00 | $565.00 | $558.00 | $563.00 | 91,400 |
| 12/3/2025 | $565.00 | $571.00 | $562.00 | $564.00 | 191,800 |