6952.T6952.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1510.00 | $1517.50 | $1469.00 | $1473.50 | 1.79M |
| 3/2/2026 | $1547.00 | $1555.00 | $1531.00 | $1542.50 | 2.42M |
| 2/27/2026 | $1602.00 | $1602.50 | $1570.00 | $1571.50 | 2.64M |
| 2/26/2026 | $1620.50 | $1636.00 | $1600.00 | $1604.50 | 1.08M |
| 2/25/2026 | $1620.50 | $1635.00 | $1601.00 | $1623.50 | 1.03M |
| 2/24/2026 | $1604.50 | $1639.00 | $1604.00 | $1622.00 | 1.18M |
| 2/20/2026 | $1598.00 | $1615.00 | $1588.50 | $1604.50 | 870,600 |
| 2/19/2026 | $1587.00 | $1618.00 | $1578.50 | $1618.00 | 1.08M |
| 2/18/2026 | $1566.00 | $1597.00 | $1555.50 | $1590.00 | 1.50M |
| 2/17/2026 | $1550.00 | $1570.50 | $1535.00 | $1570.50 | 1.80M |
| 2/16/2026 | $1599.00 | $1600.00 | $1568.00 | $1570.00 | 1.66M |
| 2/13/2026 | $1633.00 | $1642.50 | $1594.00 | $1599.50 | 1.87M |
| 2/12/2026 | $1630.00 | $1646.00 | $1614.00 | $1633.00 | 1.01M |
| 2/10/2026 | $1615.50 | $1657.00 | $1615.50 | $1623.50 | 1.32M |
| 2/9/2026 | $1626.00 | $1639.50 | $1610.50 | $1613.50 | 1.63M |
| 2/6/2026 | $1564.00 | $1579.00 | $1556.50 | $1568.50 | 978,500 |
| 2/5/2026 | $1595.00 | $1617.50 | $1571.00 | $1571.50 | 1.51M |
| 2/4/2026 | $1581.50 | $1594.00 | $1569.50 | $1575.50 | 1.47M |
| 2/3/2026 | $1555.50 | $1592.00 | $1538.00 | $1581.00 | 1.87M |
| 2/2/2026 | $1546.50 | $1573.00 | $1527.00 | $1559.50 | 3.12M |
| 1/30/2026 | $1477.00 | $1508.50 | $1438.50 | $1508.00 | 6.24M |
| 1/29/2026 | $1291.00 | $1317.00 | $1279.50 | $1297.00 | 1.76M |
| 1/28/2026 | $1300.50 | $1312.00 | $1298.50 | $1303.50 | 905,800 |
| 1/27/2026 | $1290.00 | $1307.00 | $1282.50 | $1299.00 | 619,600 |
| 1/26/2026 | $1298.00 | $1304.00 | $1286.50 | $1291.50 | 732,000 |
| 1/23/2026 | $1322.00 | $1331.00 | $1311.00 | $1320.50 | 654,600 |
| 1/22/2026 | $1296.00 | $1321.00 | $1294.50 | $1316.00 | 994,300 |
| 1/21/2026 | $1290.50 | $1299.50 | $1283.00 | $1298.50 | 730,300 |
| 1/20/2026 | $1325.00 | $1332.50 | $1315.50 | $1320.50 | 662,700 |
| 1/19/2026 | $1330.00 | $1337.00 | $1303.00 | $1317.50 | 741,900 |
| 1/16/2026 | $1323.00 | $1348.00 | $1323.00 | $1344.00 | 549,300 |
| 1/15/2026 | $1323.00 | $1342.00 | $1321.00 | $1334.50 | 718,600 |
| 1/14/2026 | $1317.50 | $1339.50 | $1317.50 | $1329.50 | 772,500 |
| 1/13/2026 | $1306.00 | $1332.50 | $1305.00 | $1317.00 | 1.11M |
| 1/9/2026 | $1300.00 | $1304.50 | $1290.50 | $1293.50 | 906,600 |
| 1/8/2026 | $1290.50 | $1299.50 | $1283.50 | $1293.50 | 778,300 |
| 1/7/2026 | $1282.00 | $1302.00 | $1276.00 | $1294.00 | 719,600 |
| 1/6/2026 | $1293.50 | $1302.00 | $1281.00 | $1290.50 | 663,800 |
| 1/5/2026 | $1270.00 | $1296.00 | $1265.00 | $1290.50 | 798,800 |
| 12/30/2025 | $1275.00 | $1280.50 | $1264.50 | $1270.00 | 512,900 |
| 12/29/2025 | $1264.00 | $1275.00 | $1260.50 | $1275.00 | 639,100 |
| 12/26/2025 | $1265.00 | $1270.00 | $1256.50 | $1261.50 | 422,700 |
| 12/25/2025 | $1259.00 | $1260.00 | $1249.00 | $1260.00 | 286,500 |
| 12/24/2025 | $1271.00 | $1272.00 | $1249.00 | $1250.00 | 527,200 |
| 12/23/2025 | $1258.50 | $1279.00 | $1257.00 | $1267.00 | 535,200 |
| 12/22/2025 | $1248.00 | $1268.50 | $1243.50 | $1264.50 | 587,500 |
| 12/19/2025 | $1256.50 | $1264.50 | $1248.00 | $1248.00 | 759,300 |
| 12/18/2025 | $1269.00 | $1269.50 | $1255.50 | $1264.50 | 508,400 |
| 12/17/2025 | $1280.00 | $1280.00 | $1261.50 | $1269.50 | 563,400 |
| 12/16/2025 | $1271.00 | $1284.50 | $1270.00 | $1271.00 | 547,600 |
| 12/15/2025 | $1276.50 | $1289.00 | $1258.00 | $1281.00 | 575,100 |
| 12/12/2025 | $1260.50 | $1276.50 | $1255.00 | $1276.50 | 1.03M |
| 12/11/2025 | $1279.50 | $1283.00 | $1257.50 | $1257.50 | 864,500 |
| 12/10/2025 | $1274.00 | $1277.00 | $1260.00 | $1270.00 | 643,800 |
| 12/9/2025 | $1290.50 | $1294.50 | $1275.00 | $1281.50 | 744,900 |
| 12/8/2025 | $1280.00 | $1299.00 | $1279.00 | $1290.50 | 562,200 |
| 12/5/2025 | $1280.00 | $1286.50 | $1267.50 | $1273.00 | 997,400 |
| 12/4/2025 | $1281.00 | $1291.00 | $1278.00 | $1286.50 | 806,400 |
| 12/3/2025 | $1278.00 | $1293.00 | $1265.50 | $1288.50 | 1.02M |