6856.T6856.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21125.00 | $21485.00 | $20190.00 | $20345.00 | 235,800 |
| 3/2/2026 | $20500.00 | $21000.00 | $20325.00 | $20970.00 | 192,800 |
| 2/27/2026 | $20020.00 | $21185.00 | $19920.00 | $21045.00 | 337,000 |
| 2/26/2026 | $20265.00 | $20390.00 | $19750.00 | $20270.00 | 231,800 |
| 2/25/2026 | $19665.00 | $20090.00 | $19605.00 | $19865.00 | 259,600 |
| 2/24/2026 | $19380.00 | $19555.00 | $19195.00 | $19475.00 | 225,000 |
| 2/20/2026 | $19320.00 | $19345.00 | $19025.00 | $19250.00 | 160,600 |
| 2/19/2026 | $19450.00 | $19665.00 | $19270.00 | $19540.00 | 155,100 |
| 2/18/2026 | $19585.00 | $19595.00 | $19205.00 | $19205.00 | 153,900 |
| 2/17/2026 | $19250.00 | $19455.00 | $19005.00 | $19250.00 | 152,100 |
| 2/16/2026 | $19500.00 | $19500.00 | $19220.00 | $19250.00 | 173,400 |
| 2/13/2026 | $19830.00 | $19970.00 | $18950.00 | $19500.00 | 402,700 |
| 2/12/2026 | $20135.00 | $20395.00 | $20065.00 | $20280.00 | 243,300 |
| 2/10/2026 | $19900.00 | $20140.00 | $19675.00 | $20050.00 | 188,700 |
| 2/9/2026 | $20000.00 | $20000.00 | $19600.00 | $19875.00 | 215,600 |
| 2/6/2026 | $18500.00 | $19050.00 | $18425.00 | $19015.00 | 134,600 |
| 2/5/2026 | $18960.00 | $19195.00 | $18670.00 | $18765.00 | 141,200 |
| 2/4/2026 | $18755.00 | $19230.00 | $18515.00 | $19135.00 | 178,200 |
| 2/3/2026 | $18470.00 | $19025.00 | $18270.00 | $18905.00 | 299,400 |
| 2/2/2026 | $18340.00 | $18670.00 | $17995.00 | $18070.00 | 182,900 |
| 1/30/2026 | $18500.00 | $18620.00 | $18140.00 | $18315.00 | 257,000 |
| 1/29/2026 | $18910.00 | $19050.00 | $18270.00 | $18500.00 | 220,100 |
| 1/28/2026 | $18535.00 | $18915.00 | $18450.00 | $18795.00 | 237,200 |
| 1/27/2026 | $18100.00 | $18740.00 | $17920.00 | $18685.00 | 240,800 |
| 1/26/2026 | $17880.00 | $18040.00 | $17740.00 | $17910.00 | 222,800 |
| 1/23/2026 | $18255.00 | $18335.00 | $18045.00 | $18280.00 | 169,100 |
| 1/22/2026 | $18145.00 | $18405.00 | $18090.00 | $18310.00 | 229,300 |
| 1/21/2026 | $17300.00 | $18030.00 | $17300.00 | $18005.00 | 147,200 |
| 1/20/2026 | $17660.00 | $17750.00 | $17365.00 | $17640.00 | 145,400 |
| 1/19/2026 | $17550.00 | $17740.00 | $17305.00 | $17740.00 | 129,000 |
| 1/16/2026 | $17745.00 | $17800.00 | $17400.00 | $17770.00 | 193,700 |
| 1/15/2026 | $17340.00 | $17500.00 | $17190.00 | $17485.00 | 148,100 |
| 1/14/2026 | $17260.00 | $17570.00 | $17155.00 | $17570.00 | 221,700 |
| 1/13/2026 | $17145.00 | $17260.00 | $16920.00 | $17135.00 | 186,800 |
| 1/9/2026 | $16340.00 | $16520.00 | $16190.00 | $16470.00 | 149,600 |
| 1/8/2026 | $16700.00 | $16950.00 | $16425.00 | $16425.00 | 142,900 |
| 1/7/2026 | $16795.00 | $17010.00 | $16700.00 | $16810.00 | 184,100 |
| 1/6/2026 | $16410.00 | $16525.00 | $16335.00 | $16450.00 | 115,700 |
| 1/5/2026 | $16310.00 | $16435.00 | $16180.00 | $16325.00 | 163,000 |
| 12/30/2025 | $15970.00 | $16190.00 | $15900.00 | $15960.00 | 121,900 |
| 12/29/2025 | $16045.00 | $16190.00 | $16010.00 | $16080.00 | 103,900 |
| 12/26/2025 | $16460.00 | $16515.00 | $16230.00 | $16315.00 | 94,200 |
| 12/25/2025 | $16200.00 | $16450.00 | $16190.00 | $16450.00 | 110,000 |
| 12/24/2025 | $16050.00 | $16175.00 | $16025.00 | $16095.00 | 106,800 |
| 12/23/2025 | $15990.00 | $15990.00 | $15755.00 | $15980.00 | 116,900 |
| 12/22/2025 | $15980.00 | $16135.00 | $15840.00 | $15990.00 | 148,100 |
| 12/19/2025 | $15635.00 | $15670.00 | $15535.00 | $15580.00 | 173,500 |
| 12/18/2025 | $15370.00 | $15510.00 | $15300.00 | $15420.00 | 167,300 |
| 12/17/2025 | $15280.00 | $15450.00 | $15210.00 | $15450.00 | 124,000 |
| 12/16/2025 | $15585.00 | $15635.00 | $15250.00 | $15250.00 | 172,400 |
| 12/15/2025 | $15600.00 | $16060.00 | $15580.00 | $15840.00 | 134,900 |
| 12/12/2025 | $16130.00 | $16170.00 | $15845.00 | $15945.00 | 128,900 |
| 12/11/2025 | $16005.00 | $16085.00 | $15875.00 | $15925.00 | 120,700 |
| 12/10/2025 | $16180.00 | $16180.00 | $15785.00 | $15980.00 | 210,400 |
| 12/9/2025 | $16000.00 | $16205.00 | $15950.00 | $16130.00 | 268,600 |
| 12/8/2025 | $16295.00 | $16680.00 | $15930.00 | $16150.00 | 381,900 |
| 12/5/2025 | $15220.00 | $15380.00 | $15220.00 | $15265.00 | 139,000 |
| 12/4/2025 | $14810.00 | $15350.00 | $14785.00 | $15350.00 | 205,800 |
| 12/3/2025 | $14580.00 | $15000.00 | $14535.00 | $14810.00 | 217,100 |