Tokyo - Delayed Quote JPY
kaihan co.,Ltd. (3133.T)
758.00
-22.00
(-2.82%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 777.00 | 782.00 | 758.00 | 758.00 | 758.00 | 712,900 |
| Jun 4, 2025 | 775.00 | 799.00 | 766.00 | 780.00 | 780.00 | 918,300 |
| Jun 3, 2025 | 778.00 | 783.00 | 753.00 | 777.00 | 777.00 | 1,046,100 |
| Jun 2, 2025 | 794.00 | 799.00 | 777.00 | 777.00 | 777.00 | 899,500 |
| May 30, 2025 | 810.00 | 819.00 | 793.00 | 795.00 | 795.00 | 809,900 |
| May 29, 2025 | 795.00 | 823.00 | 787.00 | 811.00 | 811.00 | 995,400 |
| May 28, 2025 | 805.00 | 808.00 | 794.00 | 795.00 | 795.00 | 390,300 |
| May 27, 2025 | 803.00 | 809.00 | 787.00 | 801.00 | 801.00 | 513,200 |
| May 26, 2025 | 825.00 | 830.00 | 796.00 | 800.00 | 800.00 | 706,400 |
| May 23, 2025 | 794.00 | 897.00 | 782.00 | 810.00 | 810.00 | 1,909,100 |
| May 22, 2025 | 799.00 | 811.00 | 765.00 | 803.00 | 803.00 | 1,357,800 |
| May 21, 2025 | 814.00 | 816.00 | 801.00 | 801.00 | 801.00 | 604,500 |
| May 20, 2025 | 831.00 | 836.00 | 813.00 | 813.00 | 813.00 | 519,200 |
| May 19, 2025 | 829.00 | 847.00 | 811.00 | 821.00 | 821.00 | 597,600 |
| May 16, 2025 | 820.00 | 842.00 | 800.00 | 828.00 | 828.00 | 1,036,300 |
| May 15, 2025 | 821.00 | 834.00 | 812.00 | 831.00 | 831.00 | 701,600 |
| May 14, 2025 | 855.00 | 888.00 | 825.00 | 829.00 | 829.00 | 1,368,300 |
| May 13, 2025 | 850.00 | 878.00 | 838.00 | 869.00 | 869.00 | 644,200 |
| May 12, 2025 | 837.00 | 848.00 | 826.00 | 840.00 | 840.00 | 277,700 |
| May 9, 2025 | 820.00 | 850.00 | 816.00 | 843.00 | 843.00 | 469,800 |
| May 8, 2025 | 829.00 | 834.00 | 817.00 | 817.00 | 817.00 | 311,800 |
| May 7, 2025 | 820.00 | 834.00 | 811.00 | 815.00 | 815.00 | 315,800 |
| May 2, 2025 | 827.00 | 834.00 | 818.00 | 820.00 | 820.00 | 274,000 |
| May 1, 2025 | 850.00 | 853.00 | 826.00 | 827.00 | 827.00 | 323,400 |
| Apr 30, 2025 | 840.00 | 854.00 | 834.00 | 850.00 | 850.00 | 299,900 |
| Apr 28, 2025 | 862.00 | 877.00 | 830.00 | 843.00 | 843.00 | 466,900 |
| Apr 25, 2025 | 826.00 | 903.00 | 824.00 | 854.00 | 854.00 | 1,170,200 |
| Apr 24, 2025 | 831.00 | 838.00 | 814.00 | 814.00 | 814.00 | 255,800 |
| Apr 23, 2025 | 848.00 | 848.00 | 817.00 | 818.00 | 818.00 | 384,200 |
| Apr 22, 2025 | 806.00 | 840.00 | 796.00 | 830.00 | 830.00 | 502,500 |
| Apr 21, 2025 | 808.00 | 816.00 | 802.00 | 805.00 | 805.00 | 225,900 |
| Apr 18, 2025 | 830.00 | 845.00 | 812.00 | 823.00 | 823.00 | 406,000 |
| Apr 17, 2025 | 806.00 | 823.00 | 799.00 | 820.00 | 820.00 | 347,800 |
| Apr 16, 2025 | 839.00 | 842.00 | 790.00 | 800.00 | 800.00 | 536,900 |
| Apr 15, 2025 | 823.00 | 870.00 | 816.00 | 835.00 | 835.00 | 611,000 |
| Apr 14, 2025 | 836.00 | 841.00 | 814.00 | 814.00 | 814.00 | 297,700 |
| Apr 11, 2025 | 802.00 | 834.00 | 799.00 | 834.00 | 834.00 | 332,800 |
| Apr 10, 2025 | 832.00 | 834.00 | 805.00 | 822.00 | 822.00 | 547,100 |
| Apr 9, 2025 | 778.00 | 788.00 | 736.00 | 775.00 | 775.00 | 598,000 |
| Apr 8, 2025 | 769.00 | 801.00 | 769.00 | 788.00 | 788.00 | 721,600 |
| Apr 7, 2025 | 700.00 | 758.00 | 680.00 | 724.00 | 724.00 | 1,123,200 |
| Apr 4, 2025 | 771.00 | 787.00 | 720.00 | 787.00 | 787.00 | 1,551,000 |
| Apr 3, 2025 | 761.00 | 818.00 | 761.00 | 786.00 | 786.00 | 641,100 |
| Apr 2, 2025 | 780.00 | 809.00 | 758.00 | 804.00 | 804.00 | 1,052,300 |
| Apr 1, 2025 | 844.00 | 852.00 | 750.00 | 769.00 | 769.00 | 1,611,600 |
| Mar 31, 2025 | 880.00 | 885.00 | 815.00 | 836.00 | 836.00 | 1,110,000 |
| Mar 28, 2025 | 918.00 | 936.00 | 893.00 | 910.00 | 910.00 | 588,600 |
| Mar 27, 2025 | 871.00 | 945.00 | 870.00 | 917.00 | 917.00 | 992,200 |
| Mar 26, 2025 | 900.00 | 908.00 | 873.00 | 874.00 | 874.00 | 378,600 |
| Mar 25, 2025 | 862.00 | 922.00 | 860.00 | 889.00 | 889.00 | 857,500 |
| Mar 24, 2025 | 893.00 | 893.00 | 862.00 | 868.00 | 868.00 | 791,800 |
| Mar 21, 2025 | 901.00 | 931.00 | 898.00 | 899.00 | 899.00 | 493,600 |
| Mar 19, 2025 | 931.00 | 948.00 | 909.00 | 911.00 | 911.00 | 505,900 |
| Mar 18, 2025 | 938.00 | 953.00 | 930.00 | 936.00 | 936.00 | 384,800 |
| Mar 17, 2025 | 948.00 | 956.00 | 920.00 | 925.00 | 925.00 | 571,100 |
| Mar 14, 2025 | 959.00 | 980.00 | 938.00 | 942.00 | 942.00 | 691,800 |
| Mar 13, 2025 | 996.00 | 1,000.00 | 952.00 | 956.00 | 956.00 | 649,700 |
| Mar 12, 2025 | 930.00 | 1,008.00 | 929.00 | 981.00 | 981.00 | 1,174,400 |
| Mar 11, 2025 | 867.00 | 941.00 | 859.00 | 926.00 | 926.00 | 1,463,100 |
| Mar 10, 2025 | 980.00 | 983.00 | 895.00 | 905.00 | 905.00 | 1,987,500 |
| Mar 7, 2025 | 987.00 | 1,019.00 | 980.00 | 991.00 | 991.00 | 1,175,800 |
| Mar 6, 2025 | 1,100.00 | 1,108.00 | 1,003.00 | 1,012.00 | 1,012.00 | 1,248,700 |
| Mar 5, 2025 | 1,107.00 | 1,129.00 | 1,053.00 | 1,090.00 | 1,090.00 | 1,238,600 |
| Mar 4, 2025 | 1,177.00 | 1,254.00 | 1,091.00 | 1,111.00 | 1,111.00 | 3,380,200 |
| Mar 3, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 48,400 |
| Feb 28, 2025 | 1,030.00 | 1,054.00 | 912.00 | 997.00 | 997.00 | 2,566,800 |
| Feb 27, 2025 | 1,061.00 | 1,116.00 | 1,035.00 | 1,077.00 | 1,077.00 | 954,600 |
| Feb 26, 2025 | 1,026.00 | 1,066.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1,257,200 |
| Feb 25, 2025 | 1,165.00 | 1,189.00 | 960.00 | 1,029.00 | 1,029.00 | 2,728,600 |
| Feb 21, 2025 | 1,200.00 | 1,220.00 | 1,171.00 | 1,191.00 | 1,191.00 | 709,500 |
| Feb 20, 2025 | 1,229.00 | 1,253.00 | 1,200.00 | 1,200.00 | 1,200.00 | 648,100 |
| Feb 19, 2025 | 1,206.00 | 1,253.00 | 1,201.00 | 1,229.00 | 1,229.00 | 560,700 |
| Feb 18, 2025 | 1,248.00 | 1,248.00 | 1,198.00 | 1,207.00 | 1,207.00 | 793,100 |
| Feb 17, 2025 | 1,183.00 | 1,262.00 | 1,177.00 | 1,256.00 | 1,256.00 | 1,130,000 |
| Feb 14, 2025 | 1,212.00 | 1,234.00 | 1,203.00 | 1,219.00 | 1,219.00 | 850,000 |
| Feb 13, 2025 | 1,203.00 | 1,227.00 | 1,196.00 | 1,209.00 | 1,209.00 | 705,400 |
| Feb 12, 2025 | 1,204.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 498,900 |
| Feb 10, 2025 | 1,221.00 | 1,228.00 | 1,198.00 | 1,205.00 | 1,205.00 | 501,700 |
| Feb 7, 2025 | 1,220.00 | 1,234.00 | 1,209.00 | 1,225.00 | 1,225.00 | 459,100 |
| Feb 6, 2025 | 1,209.00 | 1,228.00 | 1,190.00 | 1,213.00 | 1,213.00 | 658,700 |
| Feb 5, 2025 | 1,203.00 | 1,222.00 | 1,190.00 | 1,208.00 | 1,208.00 | 859,000 |
| Feb 4, 2025 | 1,155.00 | 1,204.00 | 1,146.00 | 1,187.00 | 1,187.00 | 902,400 |
| Feb 3, 2025 | 1,095.00 | 1,145.00 | 1,082.00 | 1,145.00 | 1,145.00 | 640,000 |
| Jan 31, 2025 | 1,103.00 | 1,133.00 | 1,095.00 | 1,109.00 | 1,109.00 | 508,100 |
| Jan 30, 2025 | 1,099.00 | 1,142.00 | 1,085.00 | 1,109.00 | 1,109.00 | 841,100 |
| Jan 29, 2025 | 1,089.00 | 1,104.00 | 1,079.00 | 1,082.00 | 1,082.00 | 446,000 |
| Jan 28, 2025 | 1,050.00 | 1,111.00 | 1,041.00 | 1,083.00 | 1,083.00 | 589,100 |
| Jan 27, 2025 | 1,094.00 | 1,109.00 | 1,072.00 | 1,072.00 | 1,072.00 | 515,100 |
| Jan 24, 2025 | 1,087.00 | 1,109.00 | 1,076.00 | 1,081.00 | 1,081.00 | 457,100 |
| Jan 23, 2025 | 1,084.00 | 1,092.00 | 1,061.00 | 1,086.00 | 1,086.00 | 430,600 |
| Jan 22, 2025 | 1,077.00 | 1,110.00 | 1,071.00 | 1,072.00 | 1,072.00 | 438,900 |
| Jan 21, 2025 | 1,085.00 | 1,119.00 | 1,077.00 | 1,077.00 | 1,077.00 | 528,300 |
| Jan 20, 2025 | 1,118.00 | 1,118.00 | 1,070.00 | 1,089.00 | 1,089.00 | 565,600 |
| Jan 17, 2025 | 1,132.00 | 1,138.00 | 1,109.00 | 1,120.00 | 1,120.00 | 389,500 |
| Jan 16, 2025 | 1,137.00 | 1,158.00 | 1,127.00 | 1,132.00 | 1,132.00 | 662,000 |
| Jan 15, 2025 | 1,109.00 | 1,133.00 | 1,097.00 | 1,127.00 | 1,127.00 | 469,800 |
| Jan 14, 2025 | 1,102.00 | 1,146.00 | 1,076.00 | 1,124.00 | 1,124.00 | 777,400 |
| Jan 10, 2025 | 1,050.00 | 1,136.00 | 1,045.00 | 1,116.00 | 1,116.00 | 1,752,700 |
| Jan 9, 2025 | 1,010.00 | 1,073.00 | 1,003.00 | 1,037.00 | 1,037.00 | 1,076,000 |
| Jan 8, 2025 | 1,015.00 | 1,024.00 | 976.00 | 981.00 | 981.00 | 693,100 |
| Jan 7, 2025 | 969.00 | 1,008.00 | 961.00 | 1,003.00 | 1,003.00 | 747,900 |
| Jan 6, 2025 | 1,003.00 | 1,007.00 | 968.00 | 969.00 | 969.00 | 1,148,600 |
| Dec 30, 2024 | 1,048.00 | 1,057.00 | 1,007.00 | 1,012.00 | 1,012.00 | 1,015,500 |
| Dec 27, 2024 | 1,031.00 | 1,115.00 | 1,025.00 | 1,063.00 | 1,063.00 | 2,215,800 |
| Dec 26, 2024 | 1,009.00 | 1,031.00 | 997.00 | 1,021.00 | 1,021.00 | 1,133,900 |
| Dec 25, 2024 | 998.00 | 1,025.00 | 991.00 | 1,000.00 | 1,000.00 | 1,841,800 |
| Dec 24, 2024 | 988.00 | 1,009.00 | 951.00 | 990.00 | 990.00 | 1,510,000 |
| Dec 23, 2024 | 946.00 | 1,007.00 | 939.00 | 993.00 | 993.00 | 1,782,300 |
| Dec 20, 2024 | 884.00 | 945.00 | 841.00 | 939.00 | 939.00 | 1,582,700 |
| Dec 19, 2024 | 952.00 | 979.00 | 900.00 | 900.00 | 900.00 | 1,364,700 |
| Dec 18, 2024 | 990.00 | 991.00 | 882.00 | 922.00 | 922.00 | 2,128,500 |
| Dec 17, 2024 | 975.00 | 1,010.00 | 960.00 | 983.00 | 983.00 | 1,613,900 |
| Dec 16, 2024 | 931.00 | 972.00 | 920.00 | 972.00 | 972.00 | 1,101,700 |
| Dec 13, 2024 | 939.00 | 940.00 | 908.00 | 930.00 | 930.00 | 972,300 |
| Dec 12, 2024 | 905.00 | 948.00 | 883.00 | 909.00 | 909.00 | 1,766,500 |
| Dec 11, 2024 | 847.00 | 904.00 | 834.00 | 895.00 | 895.00 | 1,518,700 |
| Dec 10, 2024 | 806.00 | 854.00 | 795.00 | 835.00 | 835.00 | 916,600 |
| Dec 9, 2024 | 827.00 | 833.00 | 807.00 | 810.00 | 810.00 | 486,600 |
| Dec 6, 2024 | 825.00 | 878.00 | 805.00 | 827.00 | 827.00 | 2,028,700 |
| Dec 5, 2024 | 743.00 | 813.00 | 740.00 | 800.00 | 800.00 | 1,428,000 |
| Dec 4, 2024 | 740.00 | 749.00 | 719.00 | 739.00 | 739.00 | 624,300 |
| Dec 3, 2024 | 711.00 | 737.00 | 702.00 | 737.00 | 737.00 | 585,600 |
| Dec 2, 2024 | 729.00 | 746.00 | 715.00 | 716.00 | 716.00 | 1,138,900 |
| Nov 29, 2024 | 701.00 | 731.00 | 694.00 | 717.00 | 717.00 | 1,040,600 |
| Nov 28, 2024 | 688.00 | 703.00 | 671.00 | 691.00 | 691.00 | 721,100 |
| Nov 27, 2024 | 643.00 | 694.00 | 627.00 | 687.00 | 687.00 | 891,600 |
| Nov 26, 2024 | 675.00 | 680.00 | 642.00 | 648.00 | 648.00 | 778,800 |
| Nov 25, 2024 | 690.00 | 709.00 | 676.00 | 676.00 | 676.00 | 435,700 |
| Nov 22, 2024 | 678.00 | 694.00 | 675.00 | 692.00 | 692.00 | 394,200 |
| Nov 21, 2024 | 678.00 | 694.00 | 672.00 | 679.00 | 679.00 | 245,000 |
| Nov 20, 2024 | 674.00 | 697.00 | 671.00 | 674.00 | 674.00 | 313,500 |
| Nov 19, 2024 | 669.00 | 682.00 | 645.00 | 677.00 | 677.00 | 484,500 |
| Nov 18, 2024 | 650.00 | 687.00 | 650.00 | 668.00 | 668.00 | 395,100 |
| Nov 15, 2024 | 659.00 | 678.00 | 640.00 | 656.00 | 656.00 | 743,800 |
| Nov 14, 2024 | 667.00 | 683.00 | 659.00 | 669.00 | 669.00 | 445,700 |
| Nov 13, 2024 | 666.00 | 675.00 | 663.00 | 665.00 | 665.00 | 202,900 |
| Nov 12, 2024 | 685.00 | 685.00 | 665.00 | 666.00 | 666.00 | 394,900 |
| Nov 11, 2024 | 695.00 | 695.00 | 678.00 | 688.00 | 688.00 | 245,200 |
| Nov 8, 2024 | 664.00 | 701.00 | 663.00 | 697.00 | 697.00 | 531,100 |
| Nov 7, 2024 | 651.00 | 680.00 | 651.00 | 667.00 | 667.00 | 522,300 |
| Nov 6, 2024 | 658.00 | 665.00 | 643.00 | 651.00 | 651.00 | 460,200 |
| Nov 5, 2024 | 674.00 | 675.00 | 655.00 | 655.00 | 655.00 | 259,800 |
| Nov 1, 2024 | 670.00 | 682.00 | 664.00 | 666.00 | 666.00 | 308,800 |
| Oct 31, 2024 | 690.00 | 698.00 | 675.00 | 685.00 | 685.00 | 304,600 |
| Oct 30, 2024 | 695.00 | 722.00 | 684.00 | 684.00 | 684.00 | 693,500 |
| Oct 29, 2024 | 681.00 | 698.00 | 670.00 | 694.00 | 694.00 | 438,500 |
| Oct 28, 2024 | 651.00 | 688.00 | 650.00 | 665.00 | 665.00 | 394,500 |
| Oct 25, 2024 | 661.00 | 672.00 | 653.00 | 655.00 | 655.00 | 323,100 |
| Oct 24, 2024 | 660.00 | 675.00 | 628.00 | 666.00 | 666.00 | 517,500 |
| Oct 23, 2024 | 687.00 | 698.00 | 664.00 | 664.00 | 664.00 | 377,900 |
| Oct 22, 2024 | 676.00 | 688.00 | 665.00 | 680.00 | 680.00 | 277,500 |
| Oct 21, 2024 | 671.00 | 691.00 | 669.00 | 680.00 | 680.00 | 236,200 |
| Oct 18, 2024 | 678.00 | 698.00 | 668.00 | 676.00 | 676.00 | 459,300 |
| Oct 17, 2024 | 693.00 | 700.00 | 655.00 | 664.00 | 664.00 | 775,600 |
| Oct 16, 2024 | 698.00 | 705.00 | 690.00 | 694.00 | 694.00 | 303,500 |
| Oct 15, 2024 | 696.00 | 708.00 | 685.00 | 701.00 | 701.00 | 330,700 |
| Oct 11, 2024 | 706.00 | 716.00 | 691.00 | 692.00 | 692.00 | 382,800 |
| Oct 10, 2024 | 705.00 | 729.00 | 700.00 | 710.00 | 710.00 | 354,200 |
| Oct 9, 2024 | 708.00 | 711.00 | 694.00 | 698.00 | 698.00 | 270,100 |
| Oct 8, 2024 | 705.00 | 722.00 | 682.00 | 701.00 | 701.00 | 636,700 |
| Oct 7, 2024 | 736.00 | 740.00 | 707.00 | 710.00 | 710.00 | 595,700 |
| Oct 4, 2024 | 749.00 | 752.00 | 732.00 | 732.00 | 732.00 | 460,800 |
| Oct 3, 2024 | 760.00 | 766.00 | 742.00 | 754.00 | 754.00 | 394,200 |
| Oct 2, 2024 | 765.00 | 770.00 | 750.00 | 752.00 | 752.00 | 477,800 |
| Oct 1, 2024 | 802.00 | 807.00 | 775.00 | 779.00 | 779.00 | 515,600 |
| Sep 30, 2024 | 806.00 | 840.00 | 776.00 | 787.00 | 787.00 | 1,010,200 |
| Sep 27, 2024 | 833.00 | 858.00 | 802.00 | 806.00 | 806.00 | 1,678,000 |
| Sep 26, 2024 | 802.00 | 824.00 | 797.00 | 824.00 | 824.00 | 767,100 |
| Sep 25, 2024 | 774.00 | 809.00 | 765.00 | 796.00 | 796.00 | 545,300 |
| Sep 24, 2024 | 775.00 | 790.00 | 756.00 | 774.00 | 774.00 | 499,700 |
| Sep 20, 2024 | 792.00 | 794.00 | 765.00 | 768.00 | 768.00 | 392,100 |
| Sep 19, 2024 | 745.00 | 805.00 | 745.00 | 781.00 | 781.00 | 976,100 |
| Sep 18, 2024 | 750.00 | 756.00 | 730.00 | 734.00 | 734.00 | 297,400 |
| Sep 17, 2024 | 739.00 | 754.00 | 732.00 | 735.00 | 735.00 | 350,000 |
| Sep 13, 2024 | 769.00 | 779.00 | 738.00 | 743.00 | 743.00 | 465,300 |
| Sep 12, 2024 | 773.00 | 780.00 | 762.00 | 774.00 | 774.00 | 304,600 |
| Sep 11, 2024 | 763.00 | 780.00 | 736.00 | 743.00 | 743.00 | 465,300 |
| Sep 10, 2024 | 756.00 | 774.00 | 750.00 | 771.00 | 771.00 | 370,300 |
| Sep 9, 2024 | 704.00 | 749.00 | 701.00 | 747.00 | 747.00 | 614,900 |
| Sep 6, 2024 | 780.00 | 782.00 | 741.00 | 749.00 | 749.00 | 574,400 |
| Sep 5, 2024 | 758.00 | 788.00 | 757.00 | 772.00 | 772.00 | 439,900 |
| Sep 4, 2024 | 779.00 | 800.00 | 764.00 | 764.00 | 764.00 | 785,800 |
| Sep 3, 2024 | 798.00 | 821.00 | 794.00 | 821.00 | 821.00 | 336,400 |
| Sep 2, 2024 | 832.00 | 834.00 | 800.00 | 801.00 | 801.00 | 721,300 |
| Aug 30, 2024 | 790.00 | 832.00 | 780.00 | 832.00 | 832.00 | 756,200 |
| Aug 29, 2024 | 753.00 | 818.00 | 748.00 | 790.00 | 790.00 | 1,060,200 |
| Aug 28, 2024 | 767.00 | 779.00 | 755.00 | 758.00 | 758.00 | 452,500 |
| Aug 27, 2024 | 777.00 | 781.00 | 764.00 | 767.00 | 767.00 | 405,300 |
| Aug 26, 2024 | 763.00 | 805.00 | 760.00 | 776.00 | 776.00 | 1,004,800 |
| Aug 23, 2024 | 755.00 | 770.00 | 732.00 | 766.00 | 766.00 | 539,300 |
| Aug 22, 2024 | 751.00 | 768.00 | 739.00 | 755.00 | 755.00 | 431,000 |
| Aug 21, 2024 | 746.00 | 766.00 | 741.00 | 745.00 | 745.00 | 386,100 |
| Aug 20, 2024 | 774.00 | 775.00 | 756.00 | 761.00 | 761.00 | 478,500 |
| Aug 19, 2024 | 790.00 | 799.00 | 731.00 | 753.00 | 753.00 | 993,800 |
| Aug 16, 2024 | 770.00 | 833.00 | 757.00 | 805.00 | 805.00 | 1,497,700 |
| Aug 15, 2024 | 720.00 | 769.00 | 716.00 | 741.00 | 741.00 | 899,900 |
| Aug 14, 2024 | 731.00 | 742.00 | 708.00 | 713.00 | 713.00 | 850,900 |
| Aug 13, 2024 | 700.00 | 751.00 | 700.00 | 731.00 | 731.00 | 1,324,000 |
| Aug 9, 2024 | 699.00 | 707.00 | 660.00 | 690.00 | 690.00 | 1,210,300 |
| Aug 8, 2024 | 710.00 | 741.00 | 691.00 | 697.00 | 697.00 | 1,468,000 |
| Aug 7, 2024 | 621.00 | 725.00 | 603.00 | 725.00 | 725.00 | 1,642,700 |
| Aug 6, 2024 | 655.00 | 679.00 | 546.00 | 625.00 | 625.00 | 4,506,200 |
| Aug 5, 2024 | 700.00 | 748.00 | 635.00 | 635.00 | 635.00 | 3,173,200 |
| Aug 2, 2024 | 822.00 | 830.00 | 783.00 | 785.00 | 785.00 | 1,158,700 |
| Aug 1, 2024 | 846.00 | 870.00 | 828.00 | 862.00 | 862.00 | 372,500 |
| Jul 31, 2024 | 820.00 | 855.00 | 811.00 | 855.00 | 855.00 | 394,000 |
| Jul 30, 2024 | 858.00 | 860.00 | 820.00 | 830.00 | 830.00 | 412,900 |
| Jul 29, 2024 | 840.00 | 878.00 | 836.00 | 862.00 | 862.00 | 520,900 |
| Jul 26, 2024 | 846.00 | 859.00 | 828.00 | 840.00 | 840.00 | 553,300 |
| Jul 25, 2024 | 879.00 | 879.00 | 846.00 | 847.00 | 847.00 | 629,300 |
| Jul 24, 2024 | 870.00 | 909.00 | 840.00 | 879.00 | 879.00 | 1,046,500 |
| Jul 23, 2024 | 873.00 | 887.00 | 863.00 | 885.00 | 885.00 | 309,000 |
| Jul 22, 2024 | 900.00 | 910.00 | 863.00 | 868.00 | 868.00 | 822,300 |
| Jul 19, 2024 | 903.00 | 912.00 | 891.00 | 909.00 | 909.00 | 425,300 |
| Jul 18, 2024 | 911.00 | 919.00 | 901.00 | 901.00 | 901.00 | 428,900 |
| Jul 17, 2024 | 919.00 | 922.00 | 910.00 | 912.00 | 912.00 | 405,200 |
| Jul 16, 2024 | 920.00 | 922.00 | 909.00 | 916.00 | 916.00 | 395,500 |
| Jul 12, 2024 | 910.00 | 936.00 | 908.00 | 915.00 | 915.00 | 646,200 |
| Jul 11, 2024 | 917.00 | 928.00 | 905.00 | 919.00 | 919.00 | 437,700 |
| Jul 10, 2024 | 928.00 | 934.00 | 913.00 | 917.00 | 917.00 | 397,700 |
| Jul 9, 2024 | 924.00 | 943.00 | 923.00 | 928.00 | 928.00 | 452,900 |
| Jul 8, 2024 | 925.00 | 938.00 | 915.00 | 917.00 | 917.00 | 378,100 |
| Jul 5, 2024 | 1,013.00 | 1,015.00 | 927.00 | 933.00 | 933.00 | 1,594,400 |
| Jul 4, 2024 | 903.00 | 1,034.00 | 901.00 | 998.00 | 998.00 | 1,945,400 |
| Jul 3, 2024 | 932.00 | 932.00 | 898.00 | 900.00 | 900.00 | 715,300 |
| Jul 2, 2024 | 932.00 | 953.00 | 929.00 | 931.00 | 931.00 | 393,200 |
| Jul 1, 2024 | 937.00 | 949.00 | 927.00 | 929.00 | 929.00 | 272,500 |
| Jun 28, 2024 | 933.00 | 939.00 | 921.00 | 928.00 | 928.00 | 349,300 |
| Jun 27, 2024 | 954.00 | 958.00 | 906.00 | 927.00 | 927.00 | 1,006,900 |
| Jun 26, 2024 | 974.00 | 974.00 | 959.00 | 964.00 | 964.00 | 372,800 |
| Jun 25, 2024 | 1,005.00 | 1,006.00 | 980.00 | 980.00 | 980.00 | 533,100 |
| Jun 24, 2024 | 965.00 | 1,002.00 | 963.00 | 1,001.00 | 1,001.00 | 456,800 |
| Jun 21, 2024 | 949.00 | 987.00 | 941.00 | 975.00 | 975.00 | 429,000 |
| Jun 20, 2024 | 991.00 | 1,002.00 | 933.00 | 957.00 | 957.00 | 1,109,900 |
| Jun 19, 2024 | 1,008.00 | 1,018.00 | 998.00 | 998.00 | 998.00 | 329,100 |
| Jun 18, 2024 | 1,010.00 | 1,022.00 | 996.00 | 999.00 | 999.00 | 370,200 |
| Jun 17, 2024 | 994.00 | 1,018.00 | 983.00 | 1,008.00 | 1,008.00 | 363,200 |
| Jun 14, 2024 | 1,031.00 | 1,040.00 | 1,002.00 | 1,005.00 | 1,005.00 | 772,700 |
| Jun 13, 2024 | 1,030.00 | 1,075.00 | 1,022.00 | 1,040.00 | 1,040.00 | 975,300 |
| Jun 12, 2024 | 1,010.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 648,800 |
| Jun 11, 2024 | 1,030.00 | 1,030.00 | 992.00 | 999.00 | 999.00 | 809,300 |
| Jun 10, 2024 | 1,024.00 | 1,044.00 | 995.00 | 1,012.00 | 1,012.00 | 1,037,000 |
| Jun 7, 2024 | 952.00 | 1,035.00 | 948.00 | 1,024.00 | 1,024.00 | 2,276,800 |
| Jun 6, 2024 | 945.00 | 965.00 | 931.00 | 940.00 | 940.00 | 821,700 |
| Jun 5, 2024 | 929.00 | 960.00 | 922.00 | 960.00 | 960.00 | 1,203,800 |