6914.T6914.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3175.00 | $3195.00 | $2962.00 | $2978.00 | 254,000 |
| 3/2/2026 | $3100.00 | $3195.00 | $3055.00 | $3180.00 | 158,600 |
| 2/27/2026 | $3095.00 | $3200.00 | $3040.00 | $3200.00 | 180,900 |
| 2/26/2026 | $3150.00 | $3200.00 | $3075.00 | $3095.00 | 208,600 |
| 2/25/2026 | $3030.00 | $3190.00 | $2981.00 | $3140.00 | 268,800 |
| 2/24/2026 | $2951.00 | $3050.00 | $2932.00 | $3020.00 | 236,500 |
| 2/20/2026 | $2906.00 | $2909.00 | $2841.00 | $2904.00 | 169,100 |
| 2/19/2026 | $2937.00 | $2975.00 | $2913.00 | $2947.00 | 123,400 |
| 2/18/2026 | $2950.00 | $2970.00 | $2906.00 | $2928.00 | 249,100 |
| 2/17/2026 | $2730.00 | $2943.00 | $2727.00 | $2931.00 | 445,100 |
| 2/16/2026 | $2510.00 | $2729.00 | $2499.00 | $2723.00 | 483,200 |
| 2/13/2026 | $2525.00 | $2525.00 | $2447.00 | $2469.00 | 210,500 |
| 2/12/2026 | $2522.00 | $2540.00 | $2504.00 | $2540.00 | 263,200 |
| 2/10/2026 | $2476.00 | $2514.00 | $2466.00 | $2512.00 | 127,800 |
| 2/9/2026 | $2495.00 | $2495.00 | $2455.00 | $2466.00 | 126,700 |
| 2/6/2026 | $2437.00 | $2445.00 | $2406.00 | $2428.00 | 107,300 |
| 2/5/2026 | $2450.00 | $2462.00 | $2428.00 | $2439.00 | 118,500 |
| 2/4/2026 | $2401.00 | $2443.00 | $2392.00 | $2443.00 | 128,900 |
| 2/3/2026 | $2404.00 | $2435.00 | $2395.00 | $2424.00 | 114,900 |
| 2/2/2026 | $2420.00 | $2454.00 | $2369.00 | $2376.00 | 150,400 |
| 1/30/2026 | $2377.00 | $2395.00 | $2351.00 | $2393.00 | 130,500 |
| 1/29/2026 | $2372.00 | $2377.00 | $2338.00 | $2355.00 | 166,000 |
| 1/28/2026 | $2411.00 | $2432.00 | $2377.00 | $2384.00 | 166,200 |
| 1/27/2026 | $2419.00 | $2455.00 | $2406.00 | $2434.00 | 106,100 |
| 1/26/2026 | $2472.00 | $2480.00 | $2430.00 | $2439.00 | 122,800 |
| 1/23/2026 | $2528.00 | $2541.00 | $2505.00 | $2522.00 | 128,800 |
| 1/22/2026 | $2500.00 | $2538.00 | $2488.00 | $2531.00 | 167,300 |
| 1/21/2026 | $2415.00 | $2487.00 | $2411.00 | $2478.00 | 161,800 |
| 1/20/2026 | $2555.00 | $2556.00 | $2477.00 | $2477.00 | 165,100 |
| 1/19/2026 | $2612.00 | $2612.00 | $2556.00 | $2591.00 | 117,800 |
| 1/16/2026 | $2580.00 | $2614.00 | $2568.00 | $2612.00 | 187,100 |
| 1/15/2026 | $2547.00 | $2586.00 | $2540.00 | $2577.00 | 212,600 |
| 1/14/2026 | $2538.00 | $2592.00 | $2517.00 | $2547.00 | 181,800 |
| 1/13/2026 | $2523.00 | $2540.00 | $2490.00 | $2517.00 | 257,600 |
| 1/9/2026 | $2499.00 | $2513.00 | $2454.00 | $2473.00 | 138,700 |
| 1/8/2026 | $2526.00 | $2530.00 | $2465.00 | $2466.00 | 185,100 |
| 1/7/2026 | $2572.00 | $2600.00 | $2545.00 | $2545.00 | 229,900 |
| 1/6/2026 | $2570.00 | $2572.00 | $2525.00 | $2549.00 | 209,700 |
| 1/5/2026 | $2560.00 | $2575.00 | $2532.00 | $2567.00 | 143,000 |
| 12/30/2025 | $2563.00 | $2600.00 | $2546.00 | $2555.00 | 184,200 |
| 12/29/2025 | $2583.00 | $2600.00 | $2563.00 | $2578.00 | 158,200 |
| 12/26/2025 | $2616.00 | $2616.00 | $2581.00 | $2598.00 | 201,500 |
| 12/25/2025 | $2639.00 | $2639.00 | $2593.00 | $2601.00 | 155,800 |
| 12/24/2025 | $2662.00 | $2672.00 | $2604.00 | $2604.00 | 187,700 |
| 12/23/2025 | $2731.00 | $2734.00 | $2649.00 | $2676.00 | 159,200 |
| 12/22/2025 | $2710.00 | $2733.00 | $2606.00 | $2730.00 | 330,700 |
| 12/19/2025 | $2730.00 | $2740.00 | $2692.00 | $2710.00 | 1.26M |
| 12/18/2025 | $2680.00 | $2734.00 | $2675.00 | $2718.00 | 211,000 |
| 12/17/2025 | $2717.00 | $2724.00 | $2660.00 | $2711.00 | 157,400 |
| 12/16/2025 | $2733.00 | $2743.00 | $2655.00 | $2686.00 | 171,800 |
| 12/15/2025 | $2705.00 | $2744.00 | $2684.00 | $2733.00 | 184,700 |
| 12/12/2025 | $2694.00 | $2765.00 | $2680.00 | $2750.00 | 198,400 |
| 12/11/2025 | $2664.00 | $2698.00 | $2648.00 | $2671.00 | 226,400 |
| 12/10/2025 | $2614.00 | $2691.00 | $2606.00 | $2667.00 | 299,100 |
| 12/9/2025 | $2528.00 | $2594.00 | $2513.00 | $2585.00 | 175,700 |
| 12/8/2025 | $2480.00 | $2550.00 | $2473.00 | $2540.00 | 166,500 |
| 12/5/2025 | $2465.00 | $2475.00 | $2436.00 | $2464.00 | 121,800 |
| 12/4/2025 | $2391.00 | $2490.00 | $2390.00 | $2484.00 | 190,700 |
| 12/3/2025 | $2396.00 | $2418.00 | $2367.00 | $2391.00 | 257,800 |