6814.T6814.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7650.00 | $7920.00 | $7290.00 | $7290.00 | 687,800 |
| 3/2/2026 | $7630.00 | $7820.00 | $7430.00 | $7650.00 | 595,500 |
| 2/27/2026 | $7910.00 | $8040.00 | $7810.00 | $7930.00 | 420,100 |
| 2/26/2026 | $8010.00 | $8170.00 | $7860.00 | $7860.00 | 530,800 |
| 2/25/2026 | $7930.00 | $8100.00 | $7800.00 | $7990.00 | 979,400 |
| 2/24/2026 | $8200.00 | $8250.00 | $7880.00 | $8010.00 | 628,200 |
| 2/20/2026 | $8420.00 | $8700.00 | $8200.00 | $8280.00 | 924,700 |
| 2/19/2026 | $8100.00 | $8470.00 | $8020.00 | $8390.00 | 827,600 |
| 2/18/2026 | $7900.00 | $8230.00 | $7840.00 | $8060.00 | 675,900 |
| 2/17/2026 | $7700.00 | $7930.00 | $7630.00 | $7840.00 | 571,200 |
| 2/16/2026 | $7440.00 | $7790.00 | $7420.00 | $7640.00 | 687,700 |
| 2/13/2026 | $7230.00 | $7380.00 | $7120.00 | $7290.00 | 350,400 |
| 2/12/2026 | $7240.00 | $7410.00 | $7200.00 | $7380.00 | 444,800 |
| 2/10/2026 | $7100.00 | $7300.00 | $7080.00 | $7210.00 | 597,100 |
| 2/9/2026 | $7370.00 | $7370.00 | $6920.00 | $6940.00 | 607,700 |
| 2/6/2026 | $6700.00 | $7090.00 | $6610.00 | $7090.00 | 811,000 |
| 2/5/2026 | $6970.00 | $6970.00 | $6690.00 | $6720.00 | 662,800 |
| 2/4/2026 | $7230.00 | $7260.00 | $6990.00 | $7010.00 | 534,500 |
| 2/3/2026 | $7200.00 | $7320.00 | $7160.00 | $7270.00 | 377,900 |
| 2/2/2026 | $7200.00 | $7340.00 | $7000.00 | $7090.00 | 476,300 |
| 1/30/2026 | $7170.00 | $7270.00 | $7030.00 | $7130.00 | 464,100 |
| 1/29/2026 | $7160.00 | $7320.00 | $7030.00 | $7270.00 | 503,400 |
| 1/28/2026 | $6900.00 | $7150.00 | $6890.00 | $7100.00 | 465,300 |
| 1/27/2026 | $6900.00 | $7100.00 | $6760.00 | $7020.00 | 638,700 |
| 1/26/2026 | $6910.00 | $7040.00 | $6820.00 | $6900.00 | 706,800 |
| 1/23/2026 | $7280.00 | $7420.00 | $7060.00 | $7060.00 | 1.11M |
| 1/22/2026 | $7760.00 | $7800.00 | $7340.00 | $7370.00 | 1.10M |
| 1/21/2026 | $7500.00 | $7920.00 | $7500.00 | $7800.00 | 501,700 |
| 1/20/2026 | $8240.00 | $8310.00 | $7740.00 | $7740.00 | 874,300 |
| 1/19/2026 | $8300.00 | $8420.00 | $8080.00 | $8240.00 | 712,600 |
| 1/16/2026 | $8800.00 | $8900.00 | $8290.00 | $8350.00 | 1.04M |
| 1/15/2026 | $8250.00 | $8790.00 | $8210.00 | $8770.00 | 1.09M |
| 1/14/2026 | $8110.00 | $8580.00 | $7980.00 | $8290.00 | 1.04M |
| 1/13/2026 | $7950.00 | $8370.00 | $7620.00 | $8120.00 | 2.08M |
| 1/9/2026 | $8480.00 | $8500.00 | $8250.00 | $8460.00 | 712,500 |
| 1/8/2026 | $8510.00 | $8630.00 | $8430.00 | $8480.00 | 499,300 |
| 1/7/2026 | $8130.00 | $8610.00 | $8100.00 | $8450.00 | 636,500 |
| 1/6/2026 | $8350.00 | $8350.00 | $8170.00 | $8250.00 | 468,300 |
| 1/5/2026 | $8090.00 | $8370.00 | $8050.00 | $8200.00 | 588,700 |
| 12/30/2025 | $8060.00 | $8100.00 | $7970.00 | $7980.00 | 273,900 |
| 12/29/2025 | $7950.00 | $8220.00 | $7950.00 | $8190.00 | 467,100 |
| 12/26/2025 | $8040.00 | $8060.00 | $7760.00 | $7860.00 | 378,600 |
| 12/25/2025 | $8070.00 | $8110.00 | $7900.00 | $8020.00 | 290,800 |
| 12/24/2025 | $8000.00 | $8250.00 | $7980.00 | $8070.00 | 455,200 |
| 12/23/2025 | $7650.00 | $8090.00 | $7620.00 | $8000.00 | 612,600 |
| 12/22/2025 | $7860.00 | $7870.00 | $7630.00 | $7680.00 | 302,400 |
| 12/19/2025 | $7430.00 | $7740.00 | $7310.00 | $7710.00 | 394,600 |
| 12/18/2025 | $7500.00 | $7660.00 | $7330.00 | $7370.00 | 431,500 |
| 12/17/2025 | $7680.00 | $7840.00 | $7400.00 | $7780.00 | 363,500 |
| 12/16/2025 | $8000.00 | $8010.00 | $7560.00 | $7630.00 | 492,200 |
| 12/15/2025 | $7950.00 | $8110.00 | $7880.00 | $8110.00 | 209,800 |
| 12/12/2025 | $8040.00 | $8180.00 | $7990.00 | $8100.00 | 306,400 |
| 12/11/2025 | $7910.00 | $7990.00 | $7770.00 | $7820.00 | 299,700 |
| 12/10/2025 | $8280.00 | $8300.00 | $7880.00 | $7930.00 | 384,200 |
| 12/9/2025 | $8310.00 | $8330.00 | $8130.00 | $8210.00 | 327,000 |
| 12/8/2025 | $8360.00 | $8410.00 | $8220.00 | $8370.00 | 363,900 |
| 12/5/2025 | $8180.00 | $8260.00 | $8030.00 | $8260.00 | 326,800 |
| 12/4/2025 | $8040.00 | $8180.00 | $7760.00 | $8180.00 | 609,500 |
| 12/3/2025 | $8300.00 | $8340.00 | $7940.00 | $8020.00 | 641,100 |