6890.T6890.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6460.00 | $6650.00 | $6370.00 | $6370.00 | 707,700 |
| 3/2/2026 | $6200.00 | $6450.00 | $6180.00 | $6450.00 | 473,300 |
| 2/27/2026 | $6250.00 | $6380.00 | $6170.00 | $6350.00 | 503,400 |
| 2/26/2026 | $6200.00 | $6250.00 | $5840.00 | $6250.00 | 923,600 |
| 2/25/2026 | $6620.00 | $6620.00 | $6200.00 | $6240.00 | 688,600 |
| 2/24/2026 | $6540.00 | $6640.00 | $6470.00 | $6570.00 | 494,300 |
| 2/20/2026 | $6460.00 | $6510.00 | $6410.00 | $6450.00 | 282,700 |
| 2/19/2026 | $6600.00 | $6600.00 | $6410.00 | $6520.00 | 485,200 |
| 2/18/2026 | $6340.00 | $6620.00 | $6300.00 | $6550.00 | 670,500 |
| 2/17/2026 | $6110.00 | $6360.00 | $6060.00 | $6280.00 | 824,600 |
| 2/16/2026 | $6020.00 | $6150.00 | $5810.00 | $6010.00 | 1.49M |
| 2/13/2026 | $6100.00 | $6320.00 | $6040.00 | $6320.00 | 1.17M |
| 2/12/2026 | $6200.00 | $6210.00 | $6020.00 | $6050.00 | 610,800 |
| 2/10/2026 | $6060.00 | $6120.00 | $5990.00 | $6100.00 | 476,600 |
| 2/9/2026 | $6100.00 | $6100.00 | $5910.00 | $5930.00 | 598,000 |
| 2/6/2026 | $5870.00 | $5940.00 | $5770.00 | $5890.00 | 285,400 |
| 2/5/2026 | $5900.00 | $6040.00 | $5800.00 | $5920.00 | 543,000 |
| 2/4/2026 | $5910.00 | $5990.00 | $5790.00 | $5970.00 | 392,100 |
| 2/3/2026 | $5800.00 | $5940.00 | $5690.00 | $5920.00 | 651,500 |
| 2/2/2026 | $5830.00 | $5950.00 | $5500.00 | $5670.00 | 1.31M |
| 1/30/2026 | $6220.00 | $6260.00 | $5770.00 | $5930.00 | 1.89M |
| 1/29/2026 | $6700.00 | $6700.00 | $6270.00 | $6410.00 | 1.10M |
| 1/28/2026 | $6790.00 | $6800.00 | $6500.00 | $6500.00 | 916,500 |
| 1/27/2026 | $6560.00 | $6820.00 | $6480.00 | $6790.00 | 801,900 |
| 1/26/2026 | $6730.00 | $6930.00 | $6570.00 | $6660.00 | 1.08M |
| 1/23/2026 | $6540.00 | $6850.00 | $6520.00 | $6760.00 | 1.07M |
| 1/22/2026 | $6180.00 | $6740.00 | $6130.00 | $6630.00 | 1.69M |
| 1/21/2026 | $5790.00 | $6080.00 | $5780.00 | $6080.00 | 548,500 |
| 1/20/2026 | $5910.00 | $5930.00 | $5750.00 | $5890.00 | 300,500 |
| 1/19/2026 | $5840.00 | $5960.00 | $5810.00 | $5920.00 | 509,200 |
| 1/16/2026 | $5620.00 | $5960.00 | $5620.00 | $5940.00 | 901,300 |
| 1/15/2026 | $5540.00 | $5580.00 | $5450.00 | $5570.00 | 340,700 |
| 1/14/2026 | $5470.00 | $5640.00 | $5450.00 | $5580.00 | 435,800 |
| 1/13/2026 | $5360.00 | $5490.00 | $5350.00 | $5460.00 | 686,100 |
| 1/9/2026 | $5180.00 | $5260.00 | $5070.00 | $5260.00 | 323,800 |
| 1/8/2026 | $5300.00 | $5350.00 | $5190.00 | $5220.00 | 402,900 |
| 1/7/2026 | $5320.00 | $5390.00 | $5140.00 | $5200.00 | 611,400 |
| 1/6/2026 | $5140.00 | $5180.00 | $5030.00 | $5120.00 | 359,100 |
| 1/5/2026 | $5100.00 | $5180.00 | $5080.00 | $5140.00 | 446,300 |
| 12/30/2025 | $5010.00 | $5070.00 | $4980.00 | $5030.00 | 226,900 |
| 12/29/2025 | $5010.00 | $5070.00 | $4975.00 | $5050.00 | 246,900 |
| 12/26/2025 | $4965.00 | $5010.00 | $4940.00 | $4960.00 | 301,200 |
| 12/25/2025 | $4890.00 | $4975.00 | $4890.00 | $4965.00 | 250,600 |
| 12/24/2025 | $4880.00 | $4945.00 | $4880.00 | $4900.00 | 199,300 |
| 12/23/2025 | $4980.00 | $4980.00 | $4835.00 | $4880.00 | 282,300 |
| 12/22/2025 | $4920.00 | $5000.00 | $4905.00 | $4935.00 | 391,300 |
| 12/19/2025 | $4880.00 | $4920.00 | $4825.00 | $4890.00 | 501,400 |
| 12/18/2025 | $4715.00 | $4860.00 | $4710.00 | $4810.00 | 743,100 |
| 12/17/2025 | $4615.00 | $4670.00 | $4585.00 | $4645.00 | 298,000 |
| 12/16/2025 | $4680.00 | $4700.00 | $4605.00 | $4605.00 | 380,900 |
| 12/15/2025 | $4660.00 | $4745.00 | $4645.00 | $4690.00 | 288,800 |
| 12/12/2025 | $4835.00 | $4840.00 | $4680.00 | $4740.00 | 317,300 |
| 12/11/2025 | $4855.00 | $4855.00 | $4770.00 | $4770.00 | 283,700 |
| 12/10/2025 | $4955.00 | $4980.00 | $4795.00 | $4820.00 | 444,700 |
| 12/9/2025 | $5010.00 | $5040.00 | $4890.00 | $4985.00 | 412,400 |
| 12/8/2025 | $4930.00 | $4985.00 | $4905.00 | $4985.00 | 329,200 |
| 12/5/2025 | $4800.00 | $4980.00 | $4800.00 | $4885.00 | 439,200 |
| 12/4/2025 | $4890.00 | $4930.00 | $4800.00 | $4815.00 | 256,800 |
| 12/3/2025 | $4910.00 | $4985.00 | $4870.00 | $4870.00 | 377,600 |