8086.T8086.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1578.00 | $1598.50 | $1571.00 | $1585.00 | 771,600 |
| 3/2/2026 | $1578.00 | $1591.50 | $1568.50 | $1591.50 | 742,500 |
| 2/27/2026 | $1570.00 | $1591.50 | $1563.50 | $1590.50 | 1.26M |
| 2/26/2026 | $1559.00 | $1569.00 | $1551.50 | $1560.00 | 554,700 |
| 2/25/2026 | $1559.00 | $1559.00 | $1541.00 | $1550.00 | 785,100 |
| 2/24/2026 | $1533.50 | $1575.00 | $1521.50 | $1561.50 | 1.00M |
| 2/20/2026 | $1560.00 | $1562.50 | $1526.50 | $1536.50 | 653,900 |
| 2/19/2026 | $1558.00 | $1562.50 | $1546.50 | $1560.00 | 671,300 |
| 2/18/2026 | $1536.50 | $1565.50 | $1534.00 | $1558.00 | 782,700 |
| 2/17/2026 | $1518.00 | $1537.50 | $1509.50 | $1527.00 | 595,700 |
| 2/16/2026 | $1520.00 | $1524.00 | $1505.00 | $1508.50 | 529,800 |
| 2/13/2026 | $1520.00 | $1542.00 | $1504.00 | $1516.00 | 825,100 |
| 2/12/2026 | $1515.00 | $1521.00 | $1499.00 | $1518.50 | 1.33M |
| 2/10/2026 | $1497.50 | $1524.50 | $1478.50 | $1507.00 | 2.11M |
| 2/9/2026 | $1474.00 | $1478.00 | $1438.00 | $1448.00 | 812,200 |
| 2/6/2026 | $1452.00 | $1454.50 | $1438.00 | $1444.50 | 402,900 |
| 2/5/2026 | $1440.00 | $1454.00 | $1438.00 | $1444.00 | 609,000 |
| 2/4/2026 | $1421.00 | $1437.00 | $1418.50 | $1436.50 | 411,200 |
| 2/3/2026 | $1416.00 | $1425.50 | $1414.00 | $1420.00 | 481,700 |
| 2/2/2026 | $1445.00 | $1446.50 | $1414.00 | $1415.00 | 481,200 |
| 1/30/2026 | $1424.50 | $1427.00 | $1408.50 | $1420.00 | 495,600 |
| 1/29/2026 | $1402.50 | $1413.50 | $1401.00 | $1407.50 | 552,700 |
| 1/28/2026 | $1420.00 | $1425.00 | $1402.00 | $1412.00 | 580,900 |
| 1/27/2026 | $1433.00 | $1440.00 | $1427.00 | $1427.50 | 438,300 |
| 1/26/2026 | $1427.50 | $1440.00 | $1421.50 | $1439.00 | 576,300 |
| 1/23/2026 | $1450.00 | $1456.00 | $1441.00 | $1452.00 | 435,200 |
| 1/22/2026 | $1457.00 | $1468.00 | $1445.00 | $1456.50 | 502,300 |
| 1/21/2026 | $1442.50 | $1445.50 | $1427.50 | $1442.50 | 684,500 |
| 1/20/2026 | $1463.00 | $1465.00 | $1447.00 | $1447.00 | 439,100 |
| 1/19/2026 | $1479.00 | $1484.00 | $1463.50 | $1463.50 | 357,100 |
| 1/16/2026 | $1478.00 | $1487.50 | $1469.00 | $1485.50 | 599,100 |
| 1/15/2026 | $1477.50 | $1487.00 | $1464.00 | $1478.00 | 352,800 |
| 1/14/2026 | $1474.50 | $1492.50 | $1473.50 | $1482.00 | 505,900 |
| 1/13/2026 | $1477.00 | $1489.00 | $1467.00 | $1482.00 | 400,000 |
| 1/9/2026 | $1477.50 | $1481.00 | $1465.50 | $1474.50 | 342,100 |
| 1/8/2026 | $1485.00 | $1490.50 | $1469.00 | $1470.50 | 684,800 |
| 1/7/2026 | $1484.00 | $1496.50 | $1478.00 | $1489.00 | 510,600 |
| 1/6/2026 | $1490.00 | $1504.00 | $1486.50 | $1491.00 | 406,200 |
| 1/5/2026 | $1478.00 | $1491.00 | $1469.00 | $1490.00 | 635,200 |
| 12/30/2025 | $1500.00 | $1507.00 | $1477.00 | $1477.00 | 364,600 |
| 12/29/2025 | $1482.00 | $1500.00 | $1478.00 | $1500.00 | 432,100 |
| 12/26/2025 | $1484.00 | $1486.00 | $1473.50 | $1482.00 | 285,800 |
| 12/25/2025 | $1485.50 | $1487.50 | $1473.50 | $1480.00 | 226,000 |
| 12/24/2025 | $1478.00 | $1494.50 | $1474.50 | $1479.00 | 310,700 |
| 12/23/2025 | $1467.00 | $1480.00 | $1463.00 | $1475.50 | 283,900 |
| 12/22/2025 | $1474.50 | $1482.50 | $1463.00 | $1471.50 | 403,400 |
| 12/19/2025 | $1482.50 | $1485.50 | $1475.00 | $1484.00 | 396,700 |
| 12/18/2025 | $1476.00 | $1484.50 | $1468.50 | $1481.00 | 307,500 |
| 12/17/2025 | $1466.00 | $1469.50 | $1451.50 | $1462.00 | 359,400 |
| 12/16/2025 | $1459.00 | $1480.00 | $1458.00 | $1468.50 | 500,400 |
| 12/15/2025 | $1454.00 | $1471.50 | $1452.50 | $1459.00 | 336,600 |
| 12/12/2025 | $1443.50 | $1453.00 | $1440.00 | $1451.00 | 483,400 |
| 12/11/2025 | $1454.50 | $1457.50 | $1434.50 | $1434.50 | 313,900 |
| 12/10/2025 | $1450.50 | $1460.00 | $1440.00 | $1457.50 | 354,300 |
| 12/9/2025 | $1451.00 | $1458.00 | $1443.50 | $1451.00 | 439,900 |
| 12/8/2025 | $1449.00 | $1458.50 | $1442.00 | $1452.00 | 418,400 |
| 12/5/2025 | $1446.50 | $1453.00 | $1430.00 | $1437.50 | 440,000 |
| 12/4/2025 | $1451.50 | $1454.50 | $1445.50 | $1453.00 | 389,500 |
| 12/3/2025 | $1456.00 | $1465.50 | $1443.00 | $1461.00 | 495,200 |