8050.T8050.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $14060.00 | $14260.00 | $13350.00 | $13450.00 | 223,100 |
| 3/2/2026 | $13250.00 | $14320.00 | $13240.00 | $14060.00 | 413,800 |
| 2/27/2026 | $12670.00 | $13350.00 | $12370.00 | $13250.00 | 366,900 |
| 2/26/2026 | $12990.00 | $12990.00 | $12330.00 | $12540.00 | 428,500 |
| 2/25/2026 | $11970.00 | $13440.00 | $11960.00 | $13260.00 | 709,200 |
| 2/24/2026 | $11610.00 | $12180.00 | $11550.00 | $11940.00 | 452,100 |
| 2/20/2026 | $11280.00 | $11860.00 | $11230.00 | $11470.00 | 339,300 |
| 2/19/2026 | $11000.00 | $11420.00 | $10970.00 | $11320.00 | 307,700 |
| 2/18/2026 | $10600.00 | $10870.00 | $10470.00 | $10750.00 | 179,300 |
| 2/17/2026 | $10520.00 | $11070.00 | $10520.00 | $10670.00 | 278,900 |
| 2/16/2026 | $11050.00 | $11110.00 | $10230.00 | $10420.00 | 358,600 |
| 2/13/2026 | $12160.00 | $12170.00 | $10940.00 | $11040.00 | 612,700 |
| 2/12/2026 | $10060.00 | $10060.00 | $10060.00 | $10060.00 | 59,500 |
| 2/10/2026 | $8490.00 | $8560.00 | $8420.00 | $8560.00 | 183,800 |
| 2/9/2026 | $8500.00 | $8530.00 | $8340.00 | $8380.00 | 187,400 |
| 2/6/2026 | $7950.00 | $8010.00 | $7860.00 | $7900.00 | 97,100 |
| 2/5/2026 | $8020.00 | $8070.00 | $7930.00 | $7970.00 | 113,300 |
| 2/4/2026 | $7900.00 | $8060.00 | $7850.00 | $7970.00 | 126,800 |
| 2/3/2026 | $7860.00 | $7970.00 | $7700.00 | $7920.00 | 174,300 |
| 2/2/2026 | $7780.00 | $8090.00 | $7740.00 | $7780.00 | 234,700 |
| 1/30/2026 | $7600.00 | $7770.00 | $7510.00 | $7700.00 | 263,900 |
| 1/29/2026 | $7230.00 | $7330.00 | $7170.00 | $7240.00 | 119,100 |
| 1/28/2026 | $7170.00 | $7330.00 | $7120.00 | $7280.00 | 73,000 |
| 1/27/2026 | $7200.00 | $7310.00 | $7160.00 | $7240.00 | 67,400 |
| 1/26/2026 | $7280.00 | $7410.00 | $7190.00 | $7260.00 | 76,900 |
| 1/23/2026 | $7610.00 | $7610.00 | $7480.00 | $7500.00 | 46,900 |
| 1/22/2026 | $7640.00 | $7650.00 | $7550.00 | $7590.00 | 75,100 |
| 1/21/2026 | $7400.00 | $7590.00 | $7400.00 | $7510.00 | 77,000 |
| 1/20/2026 | $7500.00 | $7620.00 | $7500.00 | $7550.00 | 68,300 |
| 1/19/2026 | $7470.00 | $7600.00 | $7400.00 | $7600.00 | 87,300 |
| 1/16/2026 | $7410.00 | $7600.00 | $7390.00 | $7580.00 | 54,200 |
| 1/15/2026 | $7460.00 | $7520.00 | $7410.00 | $7460.00 | 66,100 |
| 1/14/2026 | $7380.00 | $7560.00 | $7350.00 | $7520.00 | 86,100 |
| 1/13/2026 | $7290.00 | $7400.00 | $7230.00 | $7310.00 | 121,200 |
| 1/9/2026 | $7250.00 | $7280.00 | $7140.00 | $7170.00 | 78,000 |
| 1/8/2026 | $7190.00 | $7290.00 | $7160.00 | $7190.00 | 100,100 |
| 1/7/2026 | $7170.00 | $7240.00 | $7120.00 | $7230.00 | 127,900 |
| 1/6/2026 | $7490.00 | $7530.00 | $7090.00 | $7210.00 | 275,500 |
| 1/5/2026 | $7350.00 | $7710.00 | $7350.00 | $7540.00 | 116,500 |
| 12/30/2025 | $7300.00 | $7330.00 | $7250.00 | $7280.00 | 44,100 |
| 12/29/2025 | $7350.00 | $7410.00 | $7310.00 | $7350.00 | 61,200 |
| 12/26/2025 | $7440.00 | $7470.00 | $7300.00 | $7350.00 | 47,100 |
| 12/25/2025 | $7470.00 | $7490.00 | $7400.00 | $7440.00 | 25,400 |
| 12/24/2025 | $7500.00 | $7560.00 | $7440.00 | $7460.00 | 44,000 |
| 12/23/2025 | $7440.00 | $7550.00 | $7420.00 | $7530.00 | 56,500 |
| 12/22/2025 | $7540.00 | $7570.00 | $7440.00 | $7440.00 | 79,700 |
| 12/19/2025 | $7350.00 | $7620.00 | $7320.00 | $7540.00 | 202,600 |
| 12/18/2025 | $7150.00 | $7210.00 | $7080.00 | $7150.00 | 61,500 |
| 12/17/2025 | $7240.00 | $7240.00 | $7160.00 | $7200.00 | 45,500 |
| 12/16/2025 | $7450.00 | $7450.00 | $7240.00 | $7240.00 | 67,600 |
| 12/15/2025 | $7480.00 | $7570.00 | $7400.00 | $7440.00 | 74,000 |
| 12/12/2025 | $7350.00 | $7620.00 | $7340.00 | $7590.00 | 178,100 |
| 12/11/2025 | $7400.00 | $7450.00 | $7210.00 | $7250.00 | 81,000 |
| 12/10/2025 | $7410.00 | $7530.00 | $7360.00 | $7370.00 | 105,000 |
| 12/9/2025 | $7640.00 | $7640.00 | $7330.00 | $7400.00 | 169,700 |
| 12/8/2025 | $7290.00 | $7680.00 | $7140.00 | $7670.00 | 278,100 |
| 12/5/2025 | $7120.00 | $7270.00 | $7120.00 | $7210.00 | 87,800 |
| 12/4/2025 | $7160.00 | $7240.00 | $7120.00 | $7210.00 | 76,900 |
| 12/3/2025 | $7240.00 | $7250.00 | $7110.00 | $7160.00 | 81,500 |