6941.T6941.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8450.00 | $8950.00 | $8390.00 | $8390.00 | 644,300 |
| 3/2/2026 | $8200.00 | $8430.00 | $8150.00 | $8370.00 | 281,700 |
| 2/27/2026 | $8290.00 | $8500.00 | $8220.00 | $8410.00 | 446,300 |
| 2/26/2026 | $9180.00 | $9190.00 | $8490.00 | $8720.00 | 519,800 |
| 2/25/2026 | $8790.00 | $9110.00 | $8580.00 | $9030.00 | 394,900 |
| 2/24/2026 | $8390.00 | $9020.00 | $8320.00 | $8880.00 | 438,400 |
| 2/20/2026 | $8170.00 | $8520.00 | $8140.00 | $8380.00 | 306,100 |
| 2/19/2026 | $8380.00 | $8560.00 | $8320.00 | $8320.00 | 195,800 |
| 2/18/2026 | $8280.00 | $8560.00 | $8200.00 | $8380.00 | 297,900 |
| 2/17/2026 | $8460.00 | $8560.00 | $8230.00 | $8330.00 | 231,400 |
| 2/16/2026 | $8400.00 | $8690.00 | $8340.00 | $8450.00 | 288,100 |
| 2/13/2026 | $8720.00 | $8800.00 | $8330.00 | $8330.00 | 375,900 |
| 2/12/2026 | $8830.00 | $9230.00 | $8750.00 | $8850.00 | 636,900 |
| 2/10/2026 | $8710.00 | $8950.00 | $8540.00 | $8680.00 | 398,300 |
| 2/9/2026 | $9200.00 | $9200.00 | $8650.00 | $8720.00 | 801,100 |
| 2/6/2026 | $7880.00 | $8970.00 | $7810.00 | $8970.00 | 1.80M |
| 2/5/2026 | $7730.00 | $7730.00 | $7640.00 | $7730.00 | 536,800 |
| 2/4/2026 | $6310.00 | $6900.00 | $6260.00 | $6730.00 | 1.45M |
| 2/3/2026 | $6280.00 | $6420.00 | $6120.00 | $6390.00 | 845,000 |
| 2/2/2026 | $5950.00 | $6220.00 | $5870.00 | $5880.00 | 437,800 |
| 1/30/2026 | $5850.00 | $5930.00 | $5800.00 | $5890.00 | 174,600 |
| 1/29/2026 | $6130.00 | $6130.00 | $5840.00 | $5900.00 | 174,000 |
| 1/28/2026 | $5940.00 | $5990.00 | $5830.00 | $5930.00 | 188,400 |
| 1/27/2026 | $5940.00 | $6090.00 | $5920.00 | $6040.00 | 161,700 |
| 1/26/2026 | $6010.00 | $6080.00 | $5890.00 | $5940.00 | 193,000 |
| 1/23/2026 | $6140.00 | $6280.00 | $6040.00 | $6200.00 | 215,000 |
| 1/22/2026 | $6090.00 | $6320.00 | $6030.00 | $6240.00 | 260,600 |
| 1/21/2026 | $5990.00 | $6150.00 | $5950.00 | $5970.00 | 280,700 |
| 1/20/2026 | $6220.00 | $6280.00 | $6100.00 | $6170.00 | 153,800 |
| 1/19/2026 | $6350.00 | $6370.00 | $6210.00 | $6290.00 | 262,700 |
| 1/16/2026 | $6200.00 | $6340.00 | $6050.00 | $6250.00 | 257,100 |
| 1/15/2026 | $6020.00 | $6170.00 | $6000.00 | $6170.00 | 184,400 |
| 1/14/2026 | $6010.00 | $6100.00 | $5980.00 | $6070.00 | 142,600 |
| 1/13/2026 | $6040.00 | $6140.00 | $5960.00 | $6010.00 | 295,300 |
| 1/9/2026 | $5850.00 | $5890.00 | $5720.00 | $5740.00 | 174,200 |
| 1/8/2026 | $6030.00 | $6120.00 | $5850.00 | $5850.00 | 196,500 |
| 1/7/2026 | $5930.00 | $6080.00 | $5880.00 | $5950.00 | 230,100 |
| 1/6/2026 | $5940.00 | $6060.00 | $5810.00 | $5890.00 | 230,900 |
| 1/5/2026 | $5910.00 | $5930.00 | $5790.00 | $5880.00 | 151,300 |
| 12/30/2025 | $5830.00 | $5890.00 | $5760.00 | $5850.00 | 119,100 |
| 12/29/2025 | $5890.00 | $6020.00 | $5820.00 | $5900.00 | 153,500 |
| 12/26/2025 | $5850.00 | $5900.00 | $5790.00 | $5880.00 | 116,000 |
| 12/25/2025 | $5760.00 | $5930.00 | $5760.00 | $5850.00 | 159,600 |
| 12/24/2025 | $5700.00 | $5910.00 | $5690.00 | $5780.00 | 193,600 |
| 12/23/2025 | $5750.00 | $5750.00 | $5620.00 | $5680.00 | 108,200 |
| 12/22/2025 | $5800.00 | $5850.00 | $5740.00 | $5750.00 | 232,400 |
| 12/19/2025 | $5540.00 | $5630.00 | $5530.00 | $5570.00 | 169,500 |
| 12/18/2025 | $5450.00 | $5620.00 | $5370.00 | $5470.00 | 247,100 |
| 12/17/2025 | $5540.00 | $5880.00 | $5430.00 | $5750.00 | 339,200 |
| 12/16/2025 | $5710.00 | $5720.00 | $5460.00 | $5460.00 | 341,500 |
| 12/15/2025 | $5640.00 | $5820.00 | $5590.00 | $5760.00 | 300,800 |
| 12/12/2025 | $5980.00 | $6040.00 | $5780.00 | $5880.00 | 240,000 |
| 12/11/2025 | $5880.00 | $5970.00 | $5740.00 | $5950.00 | 177,900 |
| 12/10/2025 | $6120.00 | $6170.00 | $5780.00 | $5830.00 | 265,600 |
| 12/9/2025 | $5970.00 | $6060.00 | $5900.00 | $6020.00 | 255,700 |
| 12/8/2025 | $6030.00 | $6060.00 | $5920.00 | $5960.00 | 218,100 |
| 12/5/2025 | $5770.00 | $5970.00 | $5730.00 | $5930.00 | 221,900 |
| 12/4/2025 | $5930.00 | $5960.00 | $5750.00 | $5790.00 | 200,500 |
| 12/3/2025 | $5830.00 | $5930.00 | $5740.00 | $5860.00 | 202,800 |