6770.T6770.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2248.50 | $2251.50 | $2134.00 | $2141.50 | 1.44M |
| 3/2/2026 | $2298.50 | $2309.50 | $2264.00 | $2275.50 | 1.24M |
| 2/27/2026 | $2320.00 | $2351.00 | $2316.50 | $2344.50 | 1.36M |
| 2/26/2026 | $2388.00 | $2395.50 | $2334.00 | $2340.00 | 942,200 |
| 2/25/2026 | $2377.50 | $2388.00 | $2343.50 | $2370.50 | 1.23M |
| 2/24/2026 | $2334.50 | $2364.50 | $2327.00 | $2355.50 | 1.19M |
| 2/20/2026 | $2275.00 | $2339.00 | $2272.00 | $2330.50 | 1.78M |
| 2/19/2026 | $2240.50 | $2308.00 | $2232.50 | $2290.00 | 1.10M |
| 2/18/2026 | $2180.00 | $2228.50 | $2165.00 | $2228.50 | 1.11M |
| 2/17/2026 | $2190.00 | $2197.00 | $2163.50 | $2188.50 | 574,200 |
| 2/16/2026 | $2178.00 | $2202.00 | $2160.00 | $2194.50 | 776,400 |
| 2/13/2026 | $2171.50 | $2194.50 | $2146.50 | $2165.00 | 1.69M |
| 2/12/2026 | $2212.00 | $2234.50 | $2189.50 | $2202.00 | 1.33M |
| 2/10/2026 | $2152.50 | $2195.50 | $2149.00 | $2182.50 | 1.36M |
| 2/9/2026 | $2198.00 | $2232.50 | $2147.50 | $2152.00 | 2.35M |
| 2/6/2026 | $2083.00 | $2121.00 | $2074.50 | $2119.00 | 1.36M |
| 2/5/2026 | $2125.00 | $2135.50 | $2101.50 | $2111.00 | 1.78M |
| 2/4/2026 | $2007.00 | $2095.00 | $2000.00 | $2086.50 | 2.70M |
| 2/3/2026 | $1959.00 | $1998.50 | $1945.00 | $1998.50 | 2.19M |
| 2/2/2026 | $1993.00 | $2012.00 | $1897.00 | $1933.50 | 3.97M |
| 1/30/2026 | $1957.00 | $2014.50 | $1954.50 | $2014.50 | 1.64M |
| 1/29/2026 | $1952.00 | $1971.00 | $1920.50 | $1960.00 | 1.38M |
| 1/28/2026 | $1956.00 | $1967.00 | $1945.50 | $1956.00 | 1.23M |
| 1/27/2026 | $1953.50 | $1975.00 | $1941.50 | $1968.00 | 914,900 |
| 1/26/2026 | $1968.00 | $1980.50 | $1956.00 | $1958.50 | 1.09M |
| 1/23/2026 | $2019.50 | $2023.50 | $1982.50 | $2002.50 | 905,800 |
| 1/22/2026 | $1992.50 | $2017.00 | $1980.50 | $2001.50 | 888,800 |
| 1/21/2026 | $1948.00 | $1978.50 | $1945.00 | $1974.50 | 1.56M |
| 1/20/2026 | $2006.50 | $2018.00 | $1951.00 | $1951.00 | 1.04M |
| 1/19/2026 | $2050.00 | $2064.00 | $1993.00 | $2019.00 | 1.16M |
| 1/16/2026 | $2035.00 | $2079.00 | $2033.50 | $2073.00 | 1.37M |
| 1/15/2026 | $2031.00 | $2049.00 | $2021.00 | $2046.50 | 917,700 |
| 1/14/2026 | $2008.00 | $2048.50 | $2003.50 | $2039.50 | 1.17M |
| 1/13/2026 | $2000.00 | $2008.00 | $1982.00 | $1982.00 | 1.21M |
| 1/9/2026 | $1940.50 | $1953.00 | $1926.50 | $1942.00 | 1.52M |
| 1/8/2026 | $1970.00 | $1980.00 | $1936.00 | $1939.00 | 1.51M |
| 1/7/2026 | $1995.00 | $2001.50 | $1966.50 | $1973.00 | 1.30M |
| 1/6/2026 | $2004.50 | $2017.00 | $1997.50 | $2008.00 | 815,700 |
| 1/5/2026 | $1995.00 | $2006.00 | $1985.50 | $1997.00 | 1.08M |
| 12/30/2025 | $1984.50 | $2001.50 | $1974.50 | $1993.50 | 666,600 |
| 12/29/2025 | $1994.00 | $2003.00 | $1980.50 | $2000.00 | 884,100 |
| 12/26/2025 | $1982.00 | $1994.50 | $1964.50 | $1968.50 | 431,200 |
| 12/25/2025 | $1979.50 | $1979.50 | $1956.00 | $1978.50 | 395,400 |
| 12/24/2025 | $1983.00 | $1983.00 | $1959.00 | $1968.50 | 573,100 |
| 12/23/2025 | $1971.00 | $1985.50 | $1957.50 | $1973.00 | 770,900 |
| 12/22/2025 | $1955.00 | $1989.00 | $1941.50 | $1974.50 | 826,000 |
| 12/19/2025 | $1956.50 | $1956.50 | $1920.50 | $1936.50 | 1.32M |
| 12/18/2025 | $1990.00 | $2000.00 | $1905.50 | $1939.00 | 1.31M |
| 12/17/2025 | $1989.50 | $2010.50 | $1978.50 | $2006.00 | 768,000 |
| 12/16/2025 | $1993.50 | $2013.50 | $1987.50 | $2006.50 | 1.44M |
| 12/15/2025 | $2018.00 | $2031.50 | $1993.00 | $2009.00 | 955,900 |
| 12/12/2025 | $2082.50 | $2082.50 | $2048.00 | $2059.00 | 961,800 |
| 12/11/2025 | $2104.00 | $2104.00 | $2054.00 | $2054.00 | 682,500 |
| 12/10/2025 | $2096.50 | $2109.50 | $2072.50 | $2083.00 | 970,900 |
| 12/9/2025 | $2100.00 | $2105.50 | $2087.50 | $2088.50 | 925,800 |
| 12/8/2025 | $2099.00 | $2110.00 | $2085.50 | $2099.50 | 853,800 |
| 12/5/2025 | $2114.00 | $2147.00 | $2060.50 | $2083.50 | 1.43M |
| 12/4/2025 | $2075.00 | $2129.00 | $2068.00 | $2125.00 | 1.30M |
| 12/3/2025 | $2082.00 | $2091.50 | $2055.50 | $2075.00 | 1.26M |