6859.T6859.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3755.00 | $3805.00 | $3640.00 | $3655.00 | 102,500 |
| 3/2/2026 | $3765.00 | $3835.00 | $3735.00 | $3825.00 | 82,100 |
| 2/27/2026 | $3815.00 | $3890.00 | $3765.00 | $3865.00 | 91,400 |
| 2/26/2026 | $3950.00 | $3950.00 | $3810.00 | $3825.00 | 130,900 |
| 2/25/2026 | $3925.00 | $3945.00 | $3845.00 | $3920.00 | 139,800 |
| 2/24/2026 | $3890.00 | $3945.00 | $3820.00 | $3910.00 | 89,900 |
| 2/20/2026 | $3900.00 | $3905.00 | $3855.00 | $3905.00 | 75,900 |
| 2/19/2026 | $3800.00 | $3930.00 | $3800.00 | $3905.00 | 98,000 |
| 2/18/2026 | $3750.00 | $3805.00 | $3730.00 | $3800.00 | 136,800 |
| 2/17/2026 | $3735.00 | $3750.00 | $3695.00 | $3750.00 | 81,800 |
| 2/16/2026 | $3650.00 | $3770.00 | $3640.00 | $3735.00 | 168,300 |
| 2/13/2026 | $3725.00 | $3765.00 | $3500.00 | $3615.00 | 196,500 |
| 2/12/2026 | $3950.00 | $4120.00 | $3540.00 | $3655.00 | 273,100 |
| 2/10/2026 | $3875.00 | $3955.00 | $3870.00 | $3945.00 | 96,700 |
| 2/9/2026 | $3880.00 | $3935.00 | $3820.00 | $3875.00 | 121,600 |
| 2/6/2026 | $3690.00 | $3780.00 | $3655.00 | $3770.00 | 89,000 |
| 2/5/2026 | $3705.00 | $3750.00 | $3675.00 | $3725.00 | 99,200 |
| 2/4/2026 | $3645.00 | $3695.00 | $3605.00 | $3675.00 | 88,900 |
| 2/3/2026 | $3465.00 | $3625.00 | $3465.00 | $3605.00 | 97,500 |
| 2/2/2026 | $3430.00 | $3490.00 | $3425.00 | $3440.00 | 80,400 |
| 1/30/2026 | $3400.00 | $3455.00 | $3395.00 | $3435.00 | 44,500 |
| 1/29/2026 | $3425.00 | $3425.00 | $3365.00 | $3395.00 | 81,700 |
| 1/28/2026 | $3460.00 | $3460.00 | $3410.00 | $3425.00 | 52,000 |
| 1/27/2026 | $3415.00 | $3480.00 | $3400.00 | $3460.00 | 50,300 |
| 1/26/2026 | $3490.00 | $3500.00 | $3435.00 | $3435.00 | 66,100 |
| 1/23/2026 | $3545.00 | $3575.00 | $3505.00 | $3560.00 | 58,300 |
| 1/22/2026 | $3490.00 | $3585.00 | $3465.00 | $3545.00 | 74,400 |
| 1/21/2026 | $3375.00 | $3500.00 | $3365.00 | $3480.00 | 88,200 |
| 1/20/2026 | $3435.00 | $3460.00 | $3395.00 | $3395.00 | 68,200 |
| 1/19/2026 | $3495.00 | $3495.00 | $3430.00 | $3465.00 | 54,000 |
| 1/16/2026 | $3420.00 | $3490.00 | $3410.00 | $3490.00 | 66,700 |
| 1/15/2026 | $3420.00 | $3430.00 | $3380.00 | $3430.00 | 75,500 |
| 1/14/2026 | $3365.00 | $3425.00 | $3365.00 | $3420.00 | 83,000 |
| 1/13/2026 | $3355.00 | $3390.00 | $3345.00 | $3365.00 | 89,800 |
| 1/9/2026 | $3340.00 | $3375.00 | $3300.00 | $3330.00 | 99,400 |
| 1/8/2026 | $3390.00 | $3395.00 | $3345.00 | $3345.00 | 48,700 |
| 1/7/2026 | $3315.00 | $3415.00 | $3305.00 | $3385.00 | 83,400 |
| 1/6/2026 | $3330.00 | $3360.00 | $3315.00 | $3335.00 | 58,100 |
| 1/5/2026 | $3360.00 | $3385.00 | $3310.00 | $3320.00 | 65,300 |
| 12/30/2025 | $3370.00 | $3380.00 | $3350.00 | $3355.00 | 53,700 |
| 12/29/2025 | $3360.00 | $3395.00 | $3345.00 | $3390.00 | 59,400 |
| 12/26/2025 | $3360.00 | $3370.00 | $3330.00 | $3350.00 | 52,000 |
| 12/25/2025 | $3365.00 | $3370.00 | $3330.00 | $3355.00 | 47,300 |
| 12/24/2025 | $3360.00 | $3360.00 | $3325.00 | $3330.00 | 45,500 |
| 12/23/2025 | $3350.00 | $3365.00 | $3325.00 | $3360.00 | 71,500 |
| 12/22/2025 | $3325.00 | $3370.00 | $3325.00 | $3365.00 | 73,200 |
| 12/19/2025 | $3285.00 | $3325.00 | $3280.00 | $3325.00 | 56,800 |
| 12/18/2025 | $3300.00 | $3325.00 | $3280.00 | $3285.00 | 68,800 |
| 12/17/2025 | $3320.00 | $3365.00 | $3305.00 | $3340.00 | 39,100 |
| 12/16/2025 | $3375.00 | $3420.00 | $3315.00 | $3320.00 | 57,700 |
| 12/15/2025 | $3410.00 | $3445.00 | $3385.00 | $3445.00 | 43,900 |
| 12/12/2025 | $3420.00 | $3420.00 | $3385.00 | $3405.00 | 59,500 |
| 12/11/2025 | $3490.00 | $3525.00 | $3360.00 | $3370.00 | 100,600 |
| 12/10/2025 | $3455.00 | $3470.00 | $3425.00 | $3455.00 | 68,600 |
| 12/9/2025 | $3450.00 | $3485.00 | $3435.00 | $3455.00 | 78,700 |
| 12/8/2025 | $3400.00 | $3470.00 | $3395.00 | $3470.00 | 93,300 |
| 12/5/2025 | $3335.00 | $3370.00 | $3315.00 | $3365.00 | 66,500 |
| 12/4/2025 | $3305.00 | $3350.00 | $3280.00 | $3350.00 | 62,500 |
| 12/3/2025 | $3290.00 | $3315.00 | $3275.00 | $3305.00 | 59,400 |