6787.T6787.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $25740.00 | $25900.00 | $22420.00 | $22420.00 | 888,700 |
| 3/2/2026 | $21460.00 | $25950.00 | $21370.00 | $25510.00 | 1.23M |
| 2/27/2026 | $21450.00 | $22000.00 | $20950.00 | $21960.00 | 492,000 |
| 2/26/2026 | $22430.00 | $22450.00 | $20710.00 | $21950.00 | 592,800 |
| 2/25/2026 | $21670.00 | $22740.00 | $21410.00 | $22160.00 | 435,800 |
| 2/24/2026 | $21850.00 | $22290.00 | $20690.00 | $21650.00 | 544,700 |
| 2/20/2026 | $19570.00 | $21930.00 | $19570.00 | $21510.00 | 732,600 |
| 2/19/2026 | $20000.00 | $20340.00 | $19700.00 | $19840.00 | 233,600 |
| 2/18/2026 | $19300.00 | $19830.00 | $19110.00 | $19750.00 | 272,600 |
| 2/17/2026 | $20210.00 | $20230.00 | $19010.00 | $19360.00 | 449,800 |
| 2/16/2026 | $19870.00 | $20500.00 | $19500.00 | $20300.00 | 686,300 |
| 2/13/2026 | $18580.00 | $19690.00 | $18430.00 | $19490.00 | 551,100 |
| 2/12/2026 | $17170.00 | $19040.00 | $17000.00 | $18660.00 | 875,300 |
| 2/10/2026 | $16290.00 | $17970.00 | $16290.00 | $16840.00 | 1.03M |
| 2/9/2026 | $16140.00 | $16140.00 | $16140.00 | $16140.00 | 302,800 |
| 2/6/2026 | $13180.00 | $13490.00 | $12940.00 | $13140.00 | 430,100 |
| 2/5/2026 | $13600.00 | $14130.00 | $13340.00 | $13430.00 | 519,400 |
| 2/4/2026 | $14000.00 | $14220.00 | $13450.00 | $14090.00 | 617,000 |
| 2/3/2026 | $13030.00 | $14390.00 | $12810.00 | $14280.00 | 867,100 |
| 2/2/2026 | $12550.00 | $13350.00 | $12540.00 | $12730.00 | 680,200 |
| 1/30/2026 | $11490.00 | $12720.00 | $11250.00 | $12710.00 | 956,300 |
| 1/29/2026 | $11330.00 | $11600.00 | $11100.00 | $11510.00 | 466,700 |
| 1/28/2026 | $10350.00 | $11330.00 | $10030.00 | $11330.00 | 725,500 |
| 1/27/2026 | $9560.00 | $10320.00 | $9540.00 | $10300.00 | 344,300 |
| 1/26/2026 | $9730.00 | $9730.00 | $9430.00 | $9570.00 | 379,200 |
| 1/23/2026 | $10240.00 | $10500.00 | $9800.00 | $10280.00 | 357,300 |
| 1/22/2026 | $9570.00 | $10350.00 | $9490.00 | $10340.00 | 263,800 |
| 1/21/2026 | $9180.00 | $9570.00 | $9140.00 | $9430.00 | 192,300 |
| 1/20/2026 | $9500.00 | $9650.00 | $9310.00 | $9330.00 | 309,100 |
| 1/19/2026 | $9970.00 | $10120.00 | $9740.00 | $9890.00 | 191,900 |
| 1/16/2026 | $9900.00 | $10200.00 | $9850.00 | $10160.00 | 152,300 |
| 1/15/2026 | $9780.00 | $9990.00 | $9730.00 | $9990.00 | 144,000 |
| 1/14/2026 | $9960.00 | $10080.00 | $9910.00 | $9930.00 | 209,300 |
| 1/13/2026 | $10310.00 | $10410.00 | $10040.00 | $10070.00 | 269,100 |
| 1/9/2026 | $10310.00 | $10430.00 | $9990.00 | $10100.00 | 176,500 |
| 1/8/2026 | $10610.00 | $10660.00 | $10360.00 | $10400.00 | 193,200 |
| 1/7/2026 | $10380.00 | $10760.00 | $10340.00 | $10640.00 | 159,000 |
| 1/6/2026 | $10960.00 | $10960.00 | $10460.00 | $10620.00 | 193,200 |
| 1/5/2026 | $10890.00 | $10890.00 | $10600.00 | $10720.00 | 156,800 |
| 12/30/2025 | $10610.00 | $10790.00 | $10560.00 | $10710.00 | 102,200 |
| 12/29/2025 | $10860.00 | $10920.00 | $10700.00 | $10870.00 | 63,000 |
| 12/26/2025 | $11000.00 | $11080.00 | $10780.00 | $10810.00 | 93,600 |
| 12/25/2025 | $11240.00 | $11240.00 | $11010.00 | $11030.00 | 73,900 |
| 12/24/2025 | $11030.00 | $11280.00 | $10930.00 | $11170.00 | 121,500 |
| 12/23/2025 | $11110.00 | $11460.00 | $11100.00 | $11330.00 | 146,200 |
| 12/22/2025 | $11210.00 | $11210.00 | $10960.00 | $11100.00 | 81,400 |
| 12/19/2025 | $10800.00 | $10990.00 | $10790.00 | $10860.00 | 115,100 |
| 12/18/2025 | $10500.00 | $11180.00 | $10460.00 | $10790.00 | 186,500 |
| 12/17/2025 | $10660.00 | $10970.00 | $10500.00 | $10900.00 | 103,800 |
| 12/16/2025 | $10890.00 | $10900.00 | $10520.00 | $10660.00 | 167,000 |
| 12/15/2025 | $10810.00 | $11110.00 | $10780.00 | $11070.00 | 103,900 |
| 12/12/2025 | $11470.00 | $11500.00 | $11060.00 | $11170.00 | 158,200 |
| 12/11/2025 | $11900.00 | $11920.00 | $11280.00 | $11280.00 | 128,700 |
| 12/10/2025 | $11600.00 | $11960.00 | $11600.00 | $11810.00 | 173,300 |
| 12/9/2025 | $11700.00 | $11800.00 | $11500.00 | $11580.00 | 115,100 |
| 12/8/2025 | $11450.00 | $11740.00 | $11320.00 | $11690.00 | 110,200 |
| 12/5/2025 | $11340.00 | $11550.00 | $11270.00 | $11450.00 | 150,000 |
| 12/4/2025 | $11520.00 | $11700.00 | $11460.00 | $11550.00 | 167,800 |
| 12/3/2025 | $11100.00 | $11530.00 | $11070.00 | $11270.00 | 175,200 |