6976.T6976.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4848.00 | $4907.00 | $4457.00 | $4457.00 | 3.87M |
| 3/2/2026 | $4700.00 | $4953.00 | $4671.00 | $4867.00 | 2.20M |
| 2/27/2026 | $4760.00 | $4854.00 | $4700.00 | $4796.00 | 2.86M |
| 2/26/2026 | $5231.00 | $5326.00 | $4836.00 | $4889.00 | 4.19M |
| 2/25/2026 | $5020.00 | $5274.00 | $4989.00 | $5131.00 | 4.07M |
| 2/24/2026 | $4774.00 | $5041.00 | $4670.00 | $4972.00 | 3.64M |
| 2/20/2026 | $4615.00 | $4785.00 | $4596.00 | $4634.00 | 2.06M |
| 2/19/2026 | $4700.00 | $4741.00 | $4542.00 | $4665.00 | 2.77M |
| 2/18/2026 | $4400.00 | $4621.00 | $4232.00 | $4607.00 | 4.55M |
| 2/17/2026 | $4050.00 | $4495.00 | $4000.00 | $4444.00 | 3.59M |
| 2/16/2026 | $4108.00 | $4159.00 | $4034.00 | $4088.00 | 1.40M |
| 2/13/2026 | $4059.00 | $4210.00 | $3999.00 | $4063.00 | 2.71M |
| 2/12/2026 | $4016.00 | $4132.00 | $3932.00 | $4129.00 | 2.69M |
| 2/10/2026 | $3884.00 | $4039.00 | $3872.00 | $4016.00 | 3.08M |
| 2/9/2026 | $4021.00 | $4172.00 | $3769.00 | $3901.00 | 7.91M |
| 2/6/2026 | $3510.00 | $3566.00 | $3423.00 | $3531.00 | 2.47M |
| 2/5/2026 | $3494.00 | $3542.00 | $3476.00 | $3506.00 | 2.40M |
| 2/4/2026 | $3408.00 | $3480.00 | $3384.00 | $3447.00 | 2.10M |
| 2/3/2026 | $3435.00 | $3518.00 | $3374.00 | $3408.00 | 4.26M |
| 2/2/2026 | $3296.00 | $3393.00 | $3167.00 | $3268.00 | 4.31M |
| 1/30/2026 | $3201.00 | $3268.00 | $3186.00 | $3241.00 | 2.16M |
| 1/29/2026 | $3247.00 | $3264.00 | $3167.00 | $3229.00 | 2.07M |
| 1/28/2026 | $3329.00 | $3339.00 | $3246.00 | $3273.00 | 2.84M |
| 1/27/2026 | $3385.00 | $3418.00 | $3343.00 | $3371.00 | 1.54M |
| 1/26/2026 | $3477.00 | $3506.00 | $3382.00 | $3391.00 | 2.28M |
| 1/23/2026 | $3601.00 | $3638.00 | $3543.00 | $3581.00 | 1.40M |
| 1/22/2026 | $3559.00 | $3690.00 | $3539.00 | $3601.00 | 1.84M |
| 1/21/2026 | $3433.00 | $3555.00 | $3427.00 | $3532.00 | 1.43M |
| 1/20/2026 | $3560.00 | $3585.00 | $3493.00 | $3550.00 | 2.02M |
| 1/19/2026 | $3600.00 | $3660.00 | $3551.00 | $3624.00 | 1.89M |
| 1/16/2026 | $3571.00 | $3703.00 | $3558.00 | $3630.00 | 2.73M |
| 1/15/2026 | $3643.00 | $3666.00 | $3592.00 | $3618.00 | 1.75M |
| 1/14/2026 | $3476.00 | $3758.00 | $3466.00 | $3684.00 | 3.47M |
| 1/13/2026 | $3545.00 | $3568.00 | $3430.00 | $3446.00 | 2.21M |
| 1/9/2026 | $3420.00 | $3474.00 | $3392.00 | $3405.00 | 2.06M |
| 1/8/2026 | $3590.00 | $3591.00 | $3408.00 | $3408.00 | 2.81M |
| 1/7/2026 | $3609.00 | $3647.00 | $3585.00 | $3626.00 | 1.54M |
| 1/6/2026 | $3700.00 | $3700.00 | $3565.00 | $3615.00 | 1.70M |
| 1/5/2026 | $3660.00 | $3717.00 | $3637.00 | $3673.00 | 1.58M |
| 12/30/2025 | $3501.00 | $3569.00 | $3500.00 | $3540.00 | 643,700 |
| 12/29/2025 | $3561.00 | $3597.00 | $3501.00 | $3533.00 | 826,200 |
| 12/26/2025 | $3569.00 | $3577.00 | $3513.00 | $3537.00 | 934,200 |
| 12/25/2025 | $3609.00 | $3628.00 | $3550.00 | $3577.00 | 819,400 |
| 12/24/2025 | $3514.00 | $3613.00 | $3492.00 | $3555.00 | 1.57M |
| 12/23/2025 | $3457.00 | $3510.00 | $3450.00 | $3503.00 | 982,800 |
| 12/22/2025 | $3450.00 | $3524.00 | $3435.00 | $3489.00 | 1.25M |
| 12/19/2025 | $3372.00 | $3392.00 | $3346.00 | $3370.00 | 1.86M |
| 12/18/2025 | $3312.00 | $3397.00 | $3299.00 | $3363.00 | 1.33M |
| 12/17/2025 | $3355.00 | $3448.00 | $3313.00 | $3415.00 | 1.53M |
| 12/16/2025 | $3449.00 | $3479.00 | $3356.00 | $3401.00 | 1.87M |
| 12/15/2025 | $3528.00 | $3591.00 | $3488.00 | $3519.00 | 1.56M |
| 12/12/2025 | $3702.00 | $3703.00 | $3637.00 | $3637.00 | 1.56M |
| 12/11/2025 | $3815.00 | $3819.00 | $3632.00 | $3635.00 | 2.56M |
| 12/10/2025 | $3885.00 | $3985.00 | $3756.00 | $3796.00 | 2.07M |
| 12/9/2025 | $3858.00 | $3899.00 | $3824.00 | $3842.00 | 1.13M |
| 12/8/2025 | $3871.00 | $3882.00 | $3783.00 | $3859.00 | 2.31M |
| 12/5/2025 | $3734.00 | $3861.00 | $3721.00 | $3861.00 | 2.46M |
| 12/4/2025 | $3691.00 | $3883.00 | $3666.00 | $3874.00 | 3.59M |
| 12/3/2025 | $3518.00 | $3764.00 | $3509.00 | $3699.00 | 5.17M |