6807.T6807.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2638.00 | $2650.00 | $2509.00 | $2513.00 | 215,700 |
| 3/2/2026 | $2638.00 | $2670.00 | $2609.00 | $2669.00 | 173,600 |
| 2/27/2026 | $2655.00 | $2703.00 | $2655.00 | $2703.00 | 162,100 |
| 2/26/2026 | $2687.00 | $2692.00 | $2663.00 | $2683.00 | 178,200 |
| 2/25/2026 | $2660.00 | $2691.00 | $2642.00 | $2659.00 | 125,800 |
| 2/24/2026 | $2633.00 | $2659.00 | $2610.00 | $2644.00 | 131,200 |
| 2/20/2026 | $2630.00 | $2652.00 | $2616.00 | $2619.00 | 152,500 |
| 2/19/2026 | $2642.00 | $2669.00 | $2638.00 | $2652.00 | 111,900 |
| 2/18/2026 | $2640.00 | $2674.00 | $2623.00 | $2650.00 | 121,300 |
| 2/17/2026 | $2627.00 | $2644.00 | $2598.00 | $2627.00 | 203,200 |
| 2/16/2026 | $2635.00 | $2660.00 | $2606.00 | $2619.00 | 159,500 |
| 2/13/2026 | $2679.00 | $2692.00 | $2628.00 | $2635.00 | 169,400 |
| 2/12/2026 | $2657.00 | $2696.00 | $2657.00 | $2668.00 | 213,700 |
| 2/10/2026 | $2617.00 | $2688.00 | $2616.00 | $2657.00 | 250,900 |
| 2/9/2026 | $2627.00 | $2627.00 | $2582.00 | $2591.00 | 242,100 |
| 2/6/2026 | $2537.00 | $2575.00 | $2525.00 | $2553.00 | 155,700 |
| 2/5/2026 | $2552.00 | $2567.00 | $2533.00 | $2539.00 | 180,000 |
| 2/4/2026 | $2499.00 | $2538.00 | $2490.00 | $2533.00 | 243,000 |
| 2/3/2026 | $2449.00 | $2500.00 | $2434.00 | $2500.00 | 198,600 |
| 2/2/2026 | $2450.00 | $2479.00 | $2393.00 | $2400.00 | 264,200 |
| 1/30/2026 | $2391.00 | $2425.00 | $2379.00 | $2400.00 | 336,800 |
| 1/29/2026 | $2400.00 | $2430.00 | $2348.00 | $2386.00 | 671,100 |
| 1/28/2026 | $2511.00 | $2540.00 | $2476.00 | $2476.00 | 321,500 |
| 1/27/2026 | $2539.00 | $2551.00 | $2517.00 | $2532.00 | 218,000 |
| 1/26/2026 | $2567.00 | $2596.00 | $2517.00 | $2528.00 | 251,100 |
| 1/23/2026 | $2633.00 | $2642.00 | $2606.00 | $2612.00 | 116,700 |
| 1/22/2026 | $2619.00 | $2642.00 | $2611.00 | $2611.00 | 247,100 |
| 1/21/2026 | $2550.00 | $2592.00 | $2539.00 | $2573.00 | 154,400 |
| 1/20/2026 | $2635.00 | $2635.00 | $2588.00 | $2588.00 | 149,200 |
| 1/19/2026 | $2601.00 | $2649.00 | $2582.00 | $2637.00 | 160,500 |
| 1/16/2026 | $2600.00 | $2620.00 | $2582.00 | $2615.00 | 186,200 |
| 1/15/2026 | $2570.00 | $2603.00 | $2568.00 | $2600.00 | 129,300 |
| 1/14/2026 | $2560.00 | $2607.00 | $2560.00 | $2601.00 | 145,200 |
| 1/13/2026 | $2588.00 | $2588.00 | $2539.00 | $2548.00 | 189,500 |
| 1/9/2026 | $2512.00 | $2545.00 | $2512.00 | $2518.00 | 176,200 |
| 1/8/2026 | $2540.00 | $2550.00 | $2505.00 | $2508.00 | 164,600 |
| 1/7/2026 | $2541.00 | $2564.00 | $2535.00 | $2557.00 | 145,800 |
| 1/6/2026 | $2560.00 | $2577.00 | $2544.00 | $2550.00 | 176,100 |
| 1/5/2026 | $2542.00 | $2582.00 | $2541.00 | $2550.00 | 227,900 |
| 12/30/2025 | $2513.00 | $2535.00 | $2508.00 | $2516.00 | 127,000 |
| 12/29/2025 | $2502.00 | $2536.00 | $2500.00 | $2526.00 | 205,500 |
| 12/26/2025 | $2535.00 | $2542.00 | $2513.00 | $2519.00 | 255,200 |
| 12/25/2025 | $2543.00 | $2548.00 | $2518.00 | $2518.00 | 145,900 |
| 12/24/2025 | $2510.00 | $2534.00 | $2503.00 | $2514.00 | 206,500 |
| 12/23/2025 | $2514.00 | $2541.00 | $2503.00 | $2508.00 | 169,900 |
| 12/22/2025 | $2538.00 | $2544.00 | $2502.00 | $2531.00 | 269,700 |
| 12/19/2025 | $2484.00 | $2509.00 | $2477.00 | $2495.00 | 316,300 |
| 12/18/2025 | $2490.00 | $2546.00 | $2466.00 | $2471.00 | 241,500 |
| 12/17/2025 | $2538.00 | $2554.00 | $2517.00 | $2540.00 | 177,600 |
| 12/16/2025 | $2540.00 | $2559.00 | $2521.00 | $2528.00 | 155,500 |
| 12/15/2025 | $2572.00 | $2598.00 | $2557.00 | $2569.00 | 140,800 |
| 12/12/2025 | $2598.00 | $2616.00 | $2581.00 | $2596.00 | 285,700 |
| 12/11/2025 | $2565.00 | $2598.00 | $2533.00 | $2574.00 | 321,900 |
| 12/10/2025 | $2550.00 | $2573.00 | $2528.00 | $2541.00 | 170,800 |
| 12/9/2025 | $2520.00 | $2542.00 | $2518.00 | $2537.00 | 128,000 |
| 12/8/2025 | $2514.00 | $2536.00 | $2514.00 | $2535.00 | 219,600 |
| 12/5/2025 | $2522.00 | $2537.00 | $2501.00 | $2503.00 | 231,800 |
| 12/4/2025 | $2480.00 | $2548.00 | $2475.00 | $2548.00 | 205,800 |
| 12/3/2025 | $2465.00 | $2503.00 | $2461.00 | $2486.00 | 312,600 |