Tokyo - Delayed Quote JPY
Daishin Chemical Co.,Ltd. (4629.T)
1,510.00
-11.00
(-0.72%)
At close: 3:10:16 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,510.00 | 200 |
| May 29, 2025 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - |
| May 28, 2025 | 1,523.00 | 1,523.00 | 1,491.00 | 1,521.00 | 1,521.00 | 2,300 |
| May 27, 2025 | 1,501.00 | 1,530.00 | 1,501.00 | 1,530.00 | 1,530.00 | 3,900 |
| May 26, 2025 | 1,463.00 | 1,500.00 | 1,463.00 | 1,500.00 | 1,500.00 | 5,200 |
| May 23, 2025 | 1,433.00 | 1,470.00 | 1,433.00 | 1,462.00 | 1,462.00 | 4,700 |
| May 22, 2025 | 1,428.00 | 1,433.00 | 1,428.00 | 1,433.00 | 1,433.00 | 800 |
| May 21, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 100 |
| May 20, 2025 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - |
| May 19, 2025 | 1,410.00 | 1,433.00 | 1,410.00 | 1,433.00 | 1,433.00 | 1,500 |
| May 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| May 15, 2025 | 1,443.00 | 1,443.00 | 1,417.00 | 1,417.00 | 1,417.00 | 2,300 |
| May 14, 2025 | 1,430.00 | 1,444.00 | 1,430.00 | 1,443.00 | 1,443.00 | 2,500 |
| May 13, 2025 | 1,440.00 | 1,446.00 | 1,440.00 | 1,446.00 | 1,446.00 | 2,100 |
| May 12, 2025 | 1,420.00 | 1,469.00 | 1,417.00 | 1,440.00 | 1,440.00 | 2,300 |
| May 9, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,300 |
| May 8, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,100 |
| May 7, 2025 | 1,411.00 | 1,411.00 | 1,410.00 | 1,410.00 | 1,410.00 | 600 |
| May 2, 2025 | 1,395.00 | 1,416.00 | 1,395.00 | 1,416.00 | 1,416.00 | 1,600 |
| May 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Apr 30, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Apr 28, 2025 | 1,424.00 | 1,424.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,100 |
| Apr 25, 2025 | 1,395.00 | 1,430.00 | 1,395.00 | 1,429.00 | 1,429.00 | 3,500 |
| Apr 24, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - |
| Apr 23, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 500 |
| Apr 22, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - |
| Apr 21, 2025 | 1,377.00 | 1,471.00 | 1,377.00 | 1,380.00 | 1,380.00 | 9,800 |
| Apr 18, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 100 |
| Apr 17, 2025 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 100 |
| Apr 16, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - |
| Apr 15, 2025 | 1,340.00 | 1,373.00 | 1,340.00 | 1,372.00 | 1,372.00 | 400 |
| Apr 14, 2025 | 1,334.00 | 1,345.00 | 1,334.00 | 1,345.00 | 1,345.00 | 700 |
| Apr 11, 2025 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,900 |
| Apr 10, 2025 | 1,327.00 | 1,350.00 | 1,327.00 | 1,334.00 | 1,334.00 | 800 |
| Apr 9, 2025 | 1,287.00 | 1,326.00 | 1,287.00 | 1,297.00 | 1,297.00 | 3,100 |
| Apr 8, 2025 | 1,354.00 | 1,359.00 | 1,331.00 | 1,347.00 | 1,347.00 | 2,000 |
| Apr 7, 2025 | 1,350.00 | 1,351.00 | 1,300.00 | 1,324.00 | 1,324.00 | 5,500 |
| Apr 4, 2025 | 1,378.00 | 1,378.00 | 1,372.00 | 1,374.00 | 1,374.00 | 1,500 |
| Apr 3, 2025 | 1,382.00 | 1,412.00 | 1,382.00 | 1,411.00 | 1,411.00 | 600 |
| Apr 2, 2025 | 1,418.00 | 1,418.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,000 |
| Apr 1, 2025 | 1,404.00 | 1,419.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1,400 |
| Mar 31, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,200 |
| Mar 28, 2025 | 40 Dividend | |||||
| Mar 28, 2025 | 1,412.00 | 1,439.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,100 |
| Mar 27, 2025 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,385.00 | 500 |
| Mar 26, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,385.97 | 5,700 |
| Mar 25, 2025 | 1,413.00 | 1,429.00 | 1,413.00 | 1,426.00 | 1,385.97 | 2,100 |
| Mar 24, 2025 | 1,425.00 | 1,434.00 | 1,408.00 | 1,412.00 | 1,372.36 | 2,000 |
| Mar 21, 2025 | 1,404.00 | 1,435.00 | 1,404.00 | 1,406.00 | 1,366.53 | 1,600 |
| Mar 19, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,358.76 | - |
| Mar 18, 2025 | 1,411.00 | 1,418.00 | 1,398.00 | 1,398.00 | 1,358.76 | 900 |
| Mar 17, 2025 | 1,405.00 | 1,418.00 | 1,391.00 | 1,401.00 | 1,361.67 | 3,000 |
| Mar 14, 2025 | 1,402.00 | 1,403.00 | 1,401.00 | 1,401.00 | 1,361.67 | 800 |
| Mar 13, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,344.18 | 1,000 |
| Mar 12, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,344.18 | - |
| Mar 11, 2025 | 1,382.00 | 1,383.00 | 1,382.00 | 1,383.00 | 1,344.18 | 200 |
| Mar 10, 2025 | 1,382.00 | 1,382.00 | 1,381.00 | 1,381.00 | 1,342.24 | 1,100 |
| Mar 7, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | - |
| Mar 6, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | - |
| Mar 5, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | - |
| Mar 4, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | 100 |
| Mar 3, 2025 | 1,389.00 | 1,407.00 | 1,380.00 | 1,380.00 | 1,341.26 | 2,400 |
| Feb 28, 2025 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,350.01 | 2,400 |
| Feb 27, 2025 | 1,391.00 | 1,391.00 | 1,389.00 | 1,389.00 | 1,350.01 | 1,200 |
| Feb 26, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,349.04 | 500 |
| Feb 25, 2025 | 1,386.00 | 1,389.00 | 1,386.00 | 1,386.00 | 1,347.09 | 1,100 |
| Feb 21, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | 1,000 |
| Feb 20, 2025 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,348.07 | 200 |
| Feb 19, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,350.98 | 300 |
| Feb 18, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,350.98 | 100 |
| Feb 17, 2025 | 1,380.00 | 1,408.00 | 1,380.00 | 1,380.00 | 1,341.26 | 4,800 |
| Feb 14, 2025 | 1,430.00 | 1,432.00 | 1,385.00 | 1,400.00 | 1,360.70 | 1,700 |
| Feb 13, 2025 | 1,433.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,372.36 | 3,200 |
| Feb 12, 2025 | 1,415.00 | 1,439.00 | 1,415.00 | 1,433.00 | 1,392.78 | 6,200 |
| Feb 10, 2025 | 1,414.00 | 1,418.00 | 1,395.00 | 1,413.00 | 1,373.34 | 2,700 |
| Feb 7, 2025 | 1,414.00 | 1,414.00 | 1,383.00 | 1,414.00 | 1,374.31 | 2,400 |
| Feb 6, 2025 | 1,402.00 | 1,429.00 | 1,401.00 | 1,418.00 | 1,378.20 | 2,400 |
| Feb 5, 2025 | 1,433.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,361.67 | 500 |
| Feb 4, 2025 | 1,391.00 | 1,442.00 | 1,391.00 | 1,442.00 | 1,401.52 | 5,600 |
| Feb 3, 2025 | 1,389.00 | 1,398.00 | 1,387.00 | 1,391.00 | 1,351.95 | 4,000 |
| Jan 31, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | 100 |
| Jan 30, 2025 | 1,376.00 | 1,397.00 | 1,374.00 | 1,385.00 | 1,346.12 | 3,200 |
| Jan 29, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,337.38 | 300 |
| Jan 28, 2025 | 1,382.00 | 1,382.00 | 1,378.00 | 1,378.00 | 1,339.32 | 700 |
| Jan 27, 2025 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,343.21 | - |
| Jan 24, 2025 | 1,399.00 | 1,399.00 | 1,376.00 | 1,382.00 | 1,343.21 | 3,500 |
| Jan 23, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,359.73 | 200 |
| Jan 22, 2025 | 1,378.00 | 1,388.00 | 1,378.00 | 1,386.00 | 1,347.09 | 400 |
| Jan 21, 2025 | 1,372.00 | 1,387.00 | 1,372.00 | 1,387.00 | 1,348.07 | 200 |
| Jan 20, 2025 | 1,390.00 | 1,398.00 | 1,390.00 | 1,392.00 | 1,352.93 | 700 |
| Jan 17, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | - |
| Jan 16, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | - |
| Jan 15, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | - |
| Jan 14, 2025 | 1,385.00 | 1,385.00 | 1,372.00 | 1,372.00 | 1,333.49 | 500 |
| Jan 10, 2025 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.00 | 1,358.76 | 1,100 |
| Jan 9, 2025 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,360.70 | 200 |
| Jan 8, 2025 | 1,388.00 | 1,388.00 | 1,375.00 | 1,376.00 | 1,337.38 | 1,900 |
| Jan 7, 2025 | 1,387.00 | 1,389.00 | 1,387.00 | 1,388.00 | 1,349.04 | 700 |
| Jan 6, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | - |
| Dec 30, 2024 | 1,382.00 | 1,382.00 | 1,380.00 | 1,380.00 | 1,341.26 | 400 |
| Dec 27, 2024 | 1,356.00 | 1,370.00 | 1,356.00 | 1,370.00 | 1,331.54 | 200 |
| Dec 26, 2024 | 1,386.00 | 1,392.00 | 1,382.00 | 1,382.00 | 1,343.21 | 900 |
| Dec 25, 2024 | 1,394.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,341.26 | 9,600 |
| Dec 24, 2024 | 1,380.00 | 1,394.00 | 1,380.00 | 1,394.00 | 1,354.87 | 1,500 |
| Dec 23, 2024 | 1,374.00 | 1,379.00 | 1,370.00 | 1,370.00 | 1,331.54 | 700 |
| Dec 20, 2024 | 1,369.00 | 1,374.00 | 1,369.00 | 1,374.00 | 1,335.43 | 700 |
| Dec 19, 2024 | 1,369.00 | 1,377.00 | 1,363.00 | 1,369.00 | 1,330.57 | 1,000 |
| Dec 18, 2024 | 1,375.00 | 1,379.00 | 1,368.00 | 1,369.00 | 1,330.57 | 1,600 |
| Dec 17, 2024 | 1,357.00 | 1,375.00 | 1,357.00 | 1,375.00 | 1,336.40 | 3,500 |
| Dec 16, 2024 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,316.96 | 400 |
| Dec 13, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | 100 |
| Dec 12, 2024 | 1,388.00 | 1,388.00 | 1,366.00 | 1,375.00 | 1,336.40 | 5,600 |
| Dec 11, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,331.54 | - |
| Dec 10, 2024 | 1,367.00 | 1,370.00 | 1,367.00 | 1,370.00 | 1,331.54 | 900 |
| Dec 9, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.82 | - |
| Dec 6, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.82 | 800 |
| Dec 5, 2024 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,321.82 | 100 |
| Dec 4, 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,324.74 | 100 |
| Dec 3, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,336.40 | 900 |
| Dec 2, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,331.54 | 900 |
| Nov 29, 2024 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,338.35 | 200 |
| Nov 28, 2024 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 1,312.11 | 500 |
| Nov 27, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | - |
| Nov 26, 2024 | 1,378.00 | 1,378.00 | 1,375.00 | 1,375.00 | 1,336.40 | 1,100 |
| Nov 25, 2024 | 1,379.00 | 1,379.00 | 1,374.00 | 1,374.00 | 1,335.43 | 2,200 |
| Nov 22, 2024 | 1,358.00 | 1,374.00 | 1,358.00 | 1,374.00 | 1,335.43 | 400 |
| Nov 21, 2024 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,328.63 | - |
| Nov 20, 2024 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,328.63 | - |
| Nov 19, 2024 | 1,347.00 | 1,377.00 | 1,347.00 | 1,367.00 | 1,328.63 | 3,000 |
| Nov 18, 2024 | 1,373.00 | 1,377.00 | 1,373.00 | 1,377.00 | 1,338.35 | 700 |
| Nov 15, 2024 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | - |
| Nov 14, 2024 | 1,385.00 | 1,385.00 | 1,372.00 | 1,372.00 | 1,333.49 | 1,200 |
| Nov 13, 2024 | 1,380.00 | 1,383.00 | 1,374.00 | 1,374.00 | 1,335.43 | 2,300 |
| Nov 12, 2024 | 1,380.00 | 1,391.00 | 1,380.00 | 1,385.00 | 1,346.12 | 2,500 |
| Nov 11, 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | - |
| Nov 8, 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,341.26 | 600 |
| Nov 7, 2024 | 1,396.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,347.09 | 1,500 |
| Nov 6, 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,334.46 | - |
| Nov 5, 2024 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,334.46 | 300 |
| Nov 1, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | - |
| Oct 31, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | - |
| Oct 30, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | - |
| Oct 29, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | - |
| Oct 28, 2024 | 1,376.00 | 1,376.00 | 1,375.00 | 1,375.00 | 1,336.40 | 4,100 |
| Oct 25, 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,336.40 | 500 |
| Oct 24, 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,332.52 | - |
| Oct 23, 2024 | 1,372.00 | 1,372.00 | 1,371.00 | 1,371.00 | 1,332.52 | 3,400 |
| Oct 22, 2024 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,333.49 | 300 |
| Oct 21, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,329.60 | 200 |
| Oct 18, 2024 | 1,367.00 | 1,369.00 | 1,367.00 | 1,368.00 | 1,329.60 | 800 |
| Oct 17, 2024 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,328.63 | 100 |
| Oct 16, 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,323.77 | 100 |
| Oct 15, 2024 | 1,370.00 | 1,371.00 | 1,365.00 | 1,365.00 | 1,326.68 | 1,000 |
| Oct 11, 2024 | 1,370.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,331.54 | 1,100 |
| Oct 10, 2024 | 1,368.00 | 1,370.00 | 1,368.00 | 1,370.00 | 1,331.54 | 2,300 |
| Oct 9, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,329.60 | - |
| Oct 8, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,329.60 | - |
| Oct 7, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,329.60 | - |
| Oct 4, 2024 | 1,371.00 | 1,371.00 | 1,368.00 | 1,368.00 | 1,329.60 | 1,000 |
| Oct 3, 2024 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,332.52 | 100 |
| Oct 2, 2024 | 1,375.00 | 1,381.00 | 1,375.00 | 1,381.00 | 1,342.24 | 900 |
| Oct 1, 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,329.60 | 1,000 |
| Sep 30, 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,345.15 | 600 |
| Sep 27, 2024 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,347.09 | - |
| Sep 26, 2024 | 1,390.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,347.09 | 3,100 |
| Sep 25, 2024 | 1,389.00 | 1,389.00 | 1,384.00 | 1,386.00 | 1,347.09 | 1,100 |
| Sep 24, 2024 | 1,391.00 | 1,391.00 | 1,383.00 | 1,383.00 | 1,344.18 | 1,100 |
| Sep 20, 2024 | 1,383.00 | 1,400.00 | 1,383.00 | 1,400.00 | 1,360.70 | 2,000 |
| Sep 19, 2024 | 1,386.00 | 1,394.00 | 1,385.00 | 1,394.00 | 1,354.87 | 1,400 |
| Sep 18, 2024 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,348.07 | - |
| Sep 17, 2024 | 1,395.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,348.07 | 300 |
| Sep 13, 2024 | 1,392.00 | 1,407.00 | 1,368.00 | 1,402.00 | 1,362.65 | 3,000 |
| Sep 12, 2024 | 1,389.00 | 1,408.00 | 1,382.00 | 1,402.00 | 1,362.65 | 1,800 |
| Sep 11, 2024 | 1,401.00 | 1,402.00 | 1,387.00 | 1,388.00 | 1,349.04 | 2,000 |
| Sep 10, 2024 | 1,413.00 | 1,413.00 | 1,411.00 | 1,412.00 | 1,372.36 | 1,500 |
| Sep 9, 2024 | 1,400.00 | 1,414.00 | 1,390.00 | 1,413.00 | 1,373.34 | 4,000 |
| Sep 6, 2024 | 1,401.00 | 1,413.00 | 1,386.00 | 1,413.00 | 1,373.34 | 1,400 |
| Sep 5, 2024 | 1,413.00 | 1,413.00 | 1,383.00 | 1,408.00 | 1,368.48 | 2,500 |
| Sep 4, 2024 | 1,405.00 | 1,423.00 | 1,396.00 | 1,414.00 | 1,374.31 | 3,500 |
| Sep 3, 2024 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,365.56 | 200 |
| Sep 2, 2024 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,355.84 | 300 |
| Aug 30, 2024 | 1,399.00 | 1,399.00 | 1,375.00 | 1,375.00 | 1,336.40 | 400 |
| Aug 29, 2024 | 1,400.00 | 1,405.00 | 1,328.00 | 1,403.00 | 1,363.62 | 3,400 |
| Aug 28, 2024 | 1,405.00 | 1,405.00 | 1,399.00 | 1,399.00 | 1,359.73 | 900 |
| Aug 27, 2024 | 1,398.00 | 1,407.00 | 1,398.00 | 1,407.00 | 1,367.51 | 200 |
| Aug 26, 2024 | 1,410.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,358.76 | 900 |
| Aug 23, 2024 | 1,410.00 | 1,439.00 | 1,391.00 | 1,410.00 | 1,370.42 | 5,400 |
| Aug 22, 2024 | 1,399.00 | 1,430.00 | 1,399.00 | 1,410.00 | 1,370.42 | 800 |
| Aug 21, 2024 | 1,409.00 | 1,433.00 | 1,409.00 | 1,419.00 | 1,379.17 | 1,600 |
| Aug 20, 2024 | 1,391.00 | 1,434.00 | 1,365.00 | 1,434.00 | 1,393.75 | 2,900 |
| Aug 19, 2024 | 1,397.00 | 1,406.00 | 1,395.00 | 1,395.00 | 1,355.84 | 1,900 |
| Aug 16, 2024 | 1,401.00 | 1,411.00 | 1,391.00 | 1,397.00 | 1,357.79 | 3,800 |
| Aug 15, 2024 | 1,413.00 | 1,413.00 | 1,395.00 | 1,399.00 | 1,359.73 | 1,100 |
| Aug 14, 2024 | 1,371.00 | 1,414.00 | 1,370.00 | 1,414.00 | 1,374.31 | 1,700 |
| Aug 13, 2024 | 1,377.00 | 1,423.00 | 1,377.00 | 1,377.00 | 1,338.35 | 4,800 |
| Aug 9, 2024 | 1,394.00 | 1,394.00 | 1,377.00 | 1,377.00 | 1,338.35 | 1,200 |
| Aug 8, 2024 | 1,394.00 | 1,415.00 | 1,394.00 | 1,407.00 | 1,367.51 | 1,400 |
| Aug 7, 2024 | 1,334.00 | 1,339.00 | 1,334.00 | 1,339.00 | 1,301.41 | 6,200 |
| Aug 6, 2024 | 1,333.00 | 1,409.00 | 1,306.00 | 1,349.00 | 1,311.13 | 4,900 |
| Aug 5, 2024 | 1,370.00 | 1,399.00 | 1,330.00 | 1,363.00 | 1,324.74 | 16,800 |
| Aug 2, 2024 | 1,478.00 | 1,478.00 | 1,401.00 | 1,415.00 | 1,375.28 | 5,600 |
| Aug 1, 2024 | 1,489.00 | 1,489.00 | 1,470.00 | 1,483.00 | 1,441.37 | 3,600 |
| Jul 31, 2024 | 1,498.00 | 1,498.00 | 1,480.00 | 1,497.00 | 1,454.98 | 800 |
| Jul 30, 2024 | 1,498.00 | 1,498.00 | 1,477.00 | 1,498.00 | 1,455.95 | 1,800 |
| Jul 29, 2024 | 1,480.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,457.89 | 1,100 |
| Jul 26, 2024 | 1,495.00 | 1,500.00 | 1,477.00 | 1,480.00 | 1,438.46 | 1,200 |
| Jul 25, 2024 | 1,500.00 | 1,500.00 | 1,477.00 | 1,495.00 | 1,453.04 | 8,000 |
| Jul 24, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,457.89 | - |
| Jul 23, 2024 | 1,514.00 | 1,514.00 | 1,494.00 | 1,500.00 | 1,457.89 | 1,000 |
| Jul 22, 2024 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,471.50 | - |
| Jul 19, 2024 | 1,506.00 | 1,515.00 | 1,500.00 | 1,514.00 | 1,471.50 | 2,400 |
| Jul 18, 2024 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,473.45 | 100 |
| Jul 17, 2024 | 1,499.00 | 1,519.00 | 1,498.00 | 1,508.00 | 1,465.67 | 5,600 |
| Jul 16, 2024 | 1,482.00 | 1,499.00 | 1,482.00 | 1,498.00 | 1,455.95 | 2,500 |
| Jul 12, 2024 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,456.92 | 800 |
| Jul 11, 2024 | 1,499.00 | 1,501.00 | 1,499.00 | 1,500.00 | 1,457.89 | 2,200 |
| Jul 10, 2024 | 1,500.00 | 1,500.00 | 1,460.00 | 1,499.00 | 1,456.92 | 4,000 |
| Jul 9, 2024 | 1,501.00 | 1,501.00 | 1,488.00 | 1,500.00 | 1,457.89 | 6,000 |
| Jul 8, 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,446.23 | 200 |
| Jul 5, 2024 | 1,494.00 | 1,500.00 | 1,494.00 | 1,494.00 | 1,452.06 | 3,000 |
| Jul 4, 2024 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 1,452.06 | 2,200 |
| Jul 3, 2024 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,456.92 | 200 |
| Jul 2, 2024 | 1,471.00 | 1,500.00 | 1,471.00 | 1,500.00 | 1,457.89 | 900 |
| Jul 1, 2024 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 1,456.92 | 1,300 |
| Jun 28, 2024 | 1,498.00 | 1,501.00 | 1,498.00 | 1,500.00 | 1,457.89 | 2,500 |
| Jun 27, 2024 | 1,501.00 | 1,509.00 | 1,500.00 | 1,500.00 | 1,457.89 | 1,300 |
| Jun 26, 2024 | 1,505.00 | 1,510.00 | 1,501.00 | 1,501.00 | 1,458.87 | 1,700 |
| Jun 25, 2024 | 1,525.00 | 1,526.00 | 1,501.00 | 1,501.00 | 1,458.87 | 7,900 |
| Jun 24, 2024 | 1,515.00 | 1,518.00 | 1,515.00 | 1,517.00 | 1,474.42 | 900 |
| Jun 21, 2024 | 1,548.00 | 1,548.00 | 1,525.00 | 1,525.00 | 1,482.19 | 700 |
| Jun 20, 2024 | 1,509.00 | 1,545.00 | 1,509.00 | 1,545.00 | 1,501.63 | 800 |
| Jun 19, 2024 | 1,499.00 | 1,515.00 | 1,499.00 | 1,515.00 | 1,472.47 | 5,800 |
| Jun 18, 2024 | 1,497.00 | 1,499.00 | 1,497.00 | 1,499.00 | 1,456.92 | 500 |
| Jun 17, 2024 | 1,497.00 | 1,499.00 | 1,475.00 | 1,499.00 | 1,456.92 | 1,600 |
| Jun 14, 2024 | 1,469.00 | 1,497.00 | 1,468.00 | 1,497.00 | 1,454.98 | 2,100 |
| Jun 13, 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,426.79 | - |
| Jun 12, 2024 | 1,468.00 | 1,469.00 | 1,466.00 | 1,468.00 | 1,426.79 | 900 |
| Jun 11, 2024 | 1,468.00 | 1,497.00 | 1,466.00 | 1,466.00 | 1,424.85 | 1,800 |
| Jun 10, 2024 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,426.79 | 100 |
| Jun 7, 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,425.82 | 100 |
| Jun 6, 2024 | 1,471.00 | 1,471.00 | 1,465.00 | 1,465.00 | 1,423.88 | 300 |
| Jun 5, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,428.74 | 400 |
| Jun 4, 2024 | 1,498.00 | 1,499.00 | 1,468.00 | 1,499.00 | 1,456.92 | 1,500 |
| Jun 3, 2024 | 1,473.00 | 1,498.00 | 1,473.00 | 1,498.00 | 1,455.95 | 1,800 |
| May 31, 2024 | 1,450.00 | 1,473.00 | 1,450.00 | 1,470.00 | 1,428.74 | 1,100 |
| May 30, 2024 | 1,451.00 | 1,473.00 | 1,443.00 | 1,450.00 | 1,409.30 | 900 |