6845.T6845.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1441.50 | $1443.50 | $1401.00 | $1406.50 | 1.61M |
| 3/2/2026 | $1424.00 | $1460.50 | $1414.50 | $1444.50 | 1.54M |
| 2/27/2026 | $1423.00 | $1465.00 | $1419.50 | $1454.00 | 2.12M |
| 2/26/2026 | $1420.00 | $1434.00 | $1413.50 | $1423.50 | 1.81M |
| 2/25/2026 | $1374.50 | $1395.50 | $1365.00 | $1388.00 | 1.43M |
| 2/24/2026 | $1357.50 | $1373.00 | $1346.00 | $1368.00 | 1.20M |
| 2/20/2026 | $1343.00 | $1353.50 | $1340.00 | $1347.00 | 1.12M |
| 2/19/2026 | $1330.00 | $1358.00 | $1324.00 | $1353.00 | 1.21M |
| 2/18/2026 | $1318.50 | $1337.50 | $1318.50 | $1330.00 | 1.34M |
| 2/17/2026 | $1301.50 | $1313.00 | $1281.00 | $1309.50 | 1.24M |
| 2/16/2026 | $1299.00 | $1321.00 | $1292.50 | $1314.50 | 1.39M |
| 2/13/2026 | $1280.00 | $1295.50 | $1267.00 | $1283.00 | 2.36M |
| 2/12/2026 | $1266.00 | $1293.00 | $1259.00 | $1287.00 | 2.11M |
| 2/10/2026 | $1265.50 | $1270.00 | $1250.00 | $1266.00 | 2.41M |
| 2/9/2026 | $1300.00 | $1343.00 | $1241.50 | $1254.50 | 4.53M |
| 2/6/2026 | $1351.00 | $1420.00 | $1351.00 | $1390.00 | 1.35M |
| 2/5/2026 | $1388.50 | $1393.00 | $1372.00 | $1386.00 | 913,800 |
| 2/4/2026 | $1370.50 | $1386.00 | $1362.00 | $1375.00 | 1.44M |
| 2/3/2026 | $1375.50 | $1391.50 | $1366.00 | $1384.50 | 1.05M |
| 2/2/2026 | $1374.50 | $1384.00 | $1359.00 | $1366.00 | 1.56M |
| 1/30/2026 | $1346.50 | $1352.00 | $1337.00 | $1347.00 | 1.21M |
| 1/29/2026 | $1341.50 | $1344.00 | $1300.00 | $1334.50 | 1.64M |
| 1/28/2026 | $1347.00 | $1354.50 | $1343.50 | $1343.50 | 1.16M |
| 1/27/2026 | $1371.00 | $1372.00 | $1351.50 | $1365.00 | 1.12M |
| 1/26/2026 | $1371.00 | $1386.50 | $1363.50 | $1365.50 | 1.30M |
| 1/23/2026 | $1413.00 | $1439.50 | $1406.50 | $1416.50 | 1.68M |
| 1/22/2026 | $1398.50 | $1401.50 | $1388.50 | $1400.00 | 1.32M |
| 1/21/2026 | $1378.50 | $1387.00 | $1371.50 | $1383.50 | 1.46M |
| 1/20/2026 | $1373.50 | $1400.50 | $1371.00 | $1393.50 | 1.92M |
| 1/19/2026 | $1389.50 | $1392.00 | $1372.00 | $1383.50 | 1.64M |
| 1/16/2026 | $1426.00 | $1435.50 | $1397.50 | $1401.50 | 1.97M |
| 1/15/2026 | $1432.00 | $1454.50 | $1428.50 | $1441.50 | 1.09M |
| 1/14/2026 | $1430.50 | $1463.00 | $1428.00 | $1452.50 | 1.71M |
| 1/13/2026 | $1444.00 | $1445.00 | $1412.00 | $1429.50 | 1.66M |
| 1/9/2026 | $1410.00 | $1423.50 | $1398.50 | $1418.50 | 946,200 |
| 1/8/2026 | $1415.50 | $1426.00 | $1407.00 | $1413.00 | 1.04M |
| 1/7/2026 | $1405.50 | $1437.50 | $1400.50 | $1425.00 | 895,800 |
| 1/6/2026 | $1437.50 | $1437.50 | $1414.00 | $1420.50 | 895,100 |
| 1/5/2026 | $1430.00 | $1439.00 | $1405.50 | $1423.50 | 1.01M |
| 12/30/2025 | $1421.00 | $1427.00 | $1408.50 | $1422.50 | 619,800 |
| 12/29/2025 | $1433.00 | $1440.00 | $1413.00 | $1424.50 | 568,900 |
| 12/26/2025 | $1444.50 | $1451.50 | $1429.00 | $1439.50 | 536,000 |
| 12/25/2025 | $1450.00 | $1450.00 | $1436.50 | $1438.00 | 332,800 |
| 12/24/2025 | $1446.50 | $1450.50 | $1430.50 | $1434.50 | 446,000 |
| 12/23/2025 | $1440.00 | $1456.00 | $1440.00 | $1451.00 | 508,600 |
| 12/22/2025 | $1440.50 | $1443.50 | $1427.00 | $1439.50 | 770,400 |
| 12/19/2025 | $1408.00 | $1428.00 | $1397.00 | $1428.00 | 1.82M |
| 12/18/2025 | $1390.00 | $1405.00 | $1385.00 | $1396.00 | 702,800 |
| 12/17/2025 | $1407.50 | $1410.50 | $1391.50 | $1405.00 | 575,200 |
| 12/16/2025 | $1421.50 | $1430.00 | $1402.00 | $1406.00 | 904,400 |
| 12/15/2025 | $1419.00 | $1438.00 | $1413.50 | $1434.00 | 522,600 |
| 12/12/2025 | $1432.50 | $1445.00 | $1424.50 | $1430.50 | 1.23M |
| 12/11/2025 | $1444.00 | $1446.00 | $1425.00 | $1425.00 | 760,100 |
| 12/10/2025 | $1442.00 | $1451.50 | $1440.00 | $1442.00 | 580,400 |
| 12/9/2025 | $1448.00 | $1453.00 | $1434.00 | $1444.00 | 700,500 |
| 12/8/2025 | $1429.50 | $1449.50 | $1423.50 | $1446.50 | 816,700 |
| 12/5/2025 | $1443.50 | $1453.00 | $1419.50 | $1426.50 | 967,600 |
| 12/4/2025 | $1449.00 | $1469.50 | $1448.00 | $1463.00 | 681,400 |
| 12/3/2025 | $1445.50 | $1455.00 | $1438.00 | $1445.50 | 764,700 |