Tokyo - Delayed Quote JPY
Kawata Mfg. Co., Ltd. (6292.T)
725.00
0.00
(0.00%)
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 722.00 | 725.00 | 720.00 | 725.00 | 725.00 | 6,100 |
| May 29, 2025 | 727.00 | 727.00 | 721.00 | 725.00 | 725.00 | 6,900 |
| May 28, 2025 | 723.00 | 726.00 | 721.00 | 724.00 | 724.00 | 11,000 |
| May 27, 2025 | 723.00 | 725.00 | 721.00 | 722.00 | 722.00 | 20,400 |
| May 26, 2025 | 732.00 | 732.00 | 723.00 | 723.00 | 723.00 | 8,700 |
| May 23, 2025 | 731.00 | 733.00 | 726.00 | 726.00 | 726.00 | 6,100 |
| May 22, 2025 | 732.00 | 733.00 | 730.00 | 731.00 | 731.00 | 1,800 |
| May 21, 2025 | 733.00 | 735.00 | 729.00 | 732.00 | 732.00 | 6,900 |
| May 20, 2025 | 735.00 | 736.00 | 731.00 | 733.00 | 733.00 | 15,000 |
| May 19, 2025 | 729.00 | 735.00 | 729.00 | 733.00 | 733.00 | 8,300 |
| May 16, 2025 | 730.00 | 732.00 | 728.00 | 730.00 | 730.00 | 4,200 |
| May 15, 2025 | 729.00 | 733.00 | 728.00 | 728.00 | 728.00 | 4,500 |
| May 14, 2025 | 733.00 | 735.00 | 729.00 | 729.00 | 729.00 | 12,800 |
| May 13, 2025 | 735.00 | 745.00 | 731.00 | 734.00 | 734.00 | 19,100 |
| May 12, 2025 | 770.00 | 784.00 | 731.00 | 735.00 | 735.00 | 61,000 |
| May 9, 2025 | 764.00 | 775.00 | 764.00 | 773.00 | 773.00 | 6,000 |
| May 8, 2025 | 769.00 | 771.00 | 762.00 | 764.00 | 764.00 | 3,900 |
| May 7, 2025 | 772.00 | 772.00 | 767.00 | 769.00 | 769.00 | 5,100 |
| May 2, 2025 | 772.00 | 778.00 | 769.00 | 770.00 | 770.00 | 4,800 |
| May 1, 2025 | 780.00 | 780.00 | 766.00 | 774.00 | 774.00 | 5,900 |
| Apr 30, 2025 | 761.00 | 782.00 | 755.00 | 781.00 | 781.00 | 21,900 |
| Apr 28, 2025 | 756.00 | 795.00 | 744.00 | 757.00 | 757.00 | 85,700 |
| Apr 25, 2025 | 758.00 | 758.00 | 749.00 | 752.00 | 752.00 | 7,000 |
| Apr 24, 2025 | 753.00 | 753.00 | 746.00 | 750.00 | 750.00 | 5,300 |
| Apr 23, 2025 | 747.00 | 754.00 | 747.00 | 747.00 | 747.00 | 14,000 |
| Apr 22, 2025 | 747.00 | 749.00 | 741.00 | 741.00 | 741.00 | 6,200 |
| Apr 21, 2025 | 743.00 | 752.00 | 743.00 | 743.00 | 743.00 | 5,300 |
| Apr 18, 2025 | 738.00 | 751.00 | 738.00 | 742.00 | 742.00 | 13,600 |
| Apr 17, 2025 | 746.00 | 750.00 | 742.00 | 742.00 | 742.00 | 4,600 |
| Apr 16, 2025 | 756.00 | 757.00 | 741.00 | 744.00 | 744.00 | 10,100 |
| Apr 15, 2025 | 746.00 | 752.00 | 742.00 | 746.00 | 746.00 | 6,100 |
| Apr 14, 2025 | 750.00 | 750.00 | 741.00 | 745.00 | 745.00 | 5,700 |
| Apr 11, 2025 | 733.00 | 749.00 | 732.00 | 749.00 | 749.00 | 6,200 |
| Apr 10, 2025 | 778.00 | 778.00 | 737.00 | 741.00 | 741.00 | 11,300 |
| Apr 9, 2025 | 724.00 | 724.00 | 701.00 | 704.00 | 704.00 | 12,500 |
| Apr 8, 2025 | 723.00 | 745.00 | 720.00 | 724.00 | 724.00 | 19,200 |
| Apr 7, 2025 | 748.00 | 748.00 | 690.00 | 708.00 | 708.00 | 71,900 |
| Apr 4, 2025 | 763.00 | 766.00 | 746.00 | 749.00 | 749.00 | 16,900 |
| Apr 3, 2025 | 775.00 | 777.00 | 766.00 | 766.00 | 766.00 | 16,600 |
| Apr 2, 2025 | 778.00 | 781.00 | 776.00 | 777.00 | 777.00 | 6,500 |
| Apr 1, 2025 | 780.00 | 784.00 | 778.00 | 778.00 | 778.00 | 4,200 |
| Mar 31, 2025 | 791.00 | 792.00 | 775.00 | 778.00 | 778.00 | 20,300 |
| Mar 28, 2025 | 20.5 Dividend | |||||
| Mar 28, 2025 | 803.00 | 803.00 | 790.00 | 790.00 | 790.00 | 12,600 |
| Mar 27, 2025 | 811.00 | 816.00 | 811.00 | 813.00 | 792.50 | 6,900 |
| Mar 26, 2025 | 812.00 | 812.00 | 810.00 | 812.00 | 791.53 | 4,100 |
| Mar 25, 2025 | 816.00 | 816.00 | 810.00 | 811.00 | 790.55 | 13,200 |
| Mar 24, 2025 | 808.00 | 812.00 | 808.00 | 812.00 | 791.53 | 6,100 |
| Mar 21, 2025 | 808.00 | 810.00 | 807.00 | 810.00 | 789.58 | 16,800 |
| Mar 19, 2025 | 801.00 | 803.00 | 801.00 | 803.00 | 782.75 | 3,500 |
| Mar 18, 2025 | 799.00 | 801.00 | 799.00 | 801.00 | 780.80 | 8,500 |
| Mar 17, 2025 | 801.00 | 801.00 | 798.00 | 800.00 | 779.83 | 10,500 |
| Mar 14, 2025 | 801.00 | 802.00 | 799.00 | 799.00 | 778.85 | 7,400 |
| Mar 13, 2025 | 802.00 | 804.00 | 800.00 | 801.00 | 780.80 | 5,800 |
| Mar 12, 2025 | 798.00 | 802.00 | 798.00 | 802.00 | 781.78 | 5,300 |
| Mar 11, 2025 | 803.00 | 803.00 | 797.00 | 798.00 | 777.88 | 9,600 |
| Mar 10, 2025 | 802.00 | 804.00 | 799.00 | 803.00 | 782.75 | 10,500 |
| Mar 7, 2025 | 790.00 | 799.00 | 790.00 | 798.00 | 777.88 | 3,700 |
| Mar 6, 2025 | 798.00 | 800.00 | 791.00 | 795.00 | 774.95 | 10,100 |
| Mar 5, 2025 | 792.00 | 798.00 | 790.00 | 794.00 | 773.98 | 7,400 |
| Mar 4, 2025 | 795.00 | 800.00 | 793.00 | 793.00 | 773.00 | 5,400 |
| Mar 3, 2025 | 803.00 | 803.00 | 797.00 | 797.00 | 776.90 | 7,400 |
| Feb 28, 2025 | 797.00 | 800.00 | 795.00 | 798.00 | 777.88 | 3,400 |
| Feb 27, 2025 | 794.00 | 797.00 | 794.00 | 797.00 | 776.90 | 1,200 |
| Feb 26, 2025 | 793.00 | 796.00 | 789.00 | 796.00 | 775.93 | 5,000 |
| Feb 25, 2025 | 800.00 | 801.00 | 786.00 | 789.00 | 769.11 | 12,700 |
| Feb 21, 2025 | 785.00 | 799.00 | 785.00 | 799.00 | 778.85 | 54,400 |
| Feb 20, 2025 | 785.00 | 788.00 | 785.00 | 785.00 | 765.21 | 8,100 |
| Feb 19, 2025 | 780.00 | 786.00 | 780.00 | 784.00 | 764.23 | 7,800 |
| Feb 18, 2025 | 782.00 | 783.00 | 780.00 | 782.00 | 762.28 | 3,200 |
| Feb 17, 2025 | 786.00 | 786.00 | 781.00 | 781.00 | 761.31 | 6,300 |
| Feb 14, 2025 | 780.00 | 784.00 | 779.00 | 781.00 | 761.31 | 12,500 |
| Feb 13, 2025 | 779.00 | 781.00 | 778.00 | 779.00 | 759.36 | 5,600 |
| Feb 12, 2025 | 777.00 | 780.00 | 777.00 | 777.00 | 757.41 | 4,200 |
| Feb 10, 2025 | 775.00 | 778.00 | 775.00 | 776.00 | 756.43 | 6,500 |
| Feb 7, 2025 | 779.00 | 788.00 | 770.00 | 775.00 | 755.46 | 20,100 |
| Feb 6, 2025 | 779.00 | 782.00 | 778.00 | 779.00 | 759.36 | 8,600 |
| Feb 5, 2025 | 777.00 | 785.00 | 776.00 | 782.00 | 762.28 | 16,300 |
| Feb 4, 2025 | 780.00 | 787.00 | 777.00 | 778.00 | 758.38 | 8,000 |
| Feb 3, 2025 | 777.00 | 788.00 | 771.00 | 780.00 | 760.33 | 13,100 |
| Jan 31, 2025 | 766.00 | 782.00 | 761.00 | 777.00 | 757.41 | 44,400 |
| Jan 30, 2025 | 787.00 | 789.00 | 747.00 | 747.00 | 728.16 | 126,200 |
| Jan 29, 2025 | 795.00 | 795.00 | 789.00 | 789.00 | 769.11 | 9,600 |
| Jan 28, 2025 | 794.00 | 797.00 | 792.00 | 795.00 | 774.95 | 4,800 |
| Jan 27, 2025 | 794.00 | 796.00 | 794.00 | 796.00 | 775.93 | 7,100 |
| Jan 24, 2025 | 789.00 | 791.00 | 787.00 | 791.00 | 771.05 | 4,600 |
| Jan 23, 2025 | 784.00 | 788.00 | 784.00 | 785.00 | 765.21 | 5,000 |
| Jan 22, 2025 | 783.00 | 787.00 | 782.00 | 787.00 | 767.16 | 7,700 |
| Jan 21, 2025 | 779.00 | 782.00 | 778.00 | 782.00 | 762.28 | 4,300 |
| Jan 20, 2025 | 773.00 | 780.00 | 773.00 | 778.00 | 758.38 | 8,000 |
| Jan 17, 2025 | 775.00 | 775.00 | 770.00 | 771.00 | 751.56 | 22,900 |
| Jan 16, 2025 | 783.00 | 784.00 | 775.00 | 775.00 | 755.46 | 23,200 |
| Jan 15, 2025 | 784.00 | 787.00 | 783.00 | 783.00 | 763.26 | 4,700 |
| Jan 14, 2025 | 788.00 | 792.00 | 783.00 | 784.00 | 764.23 | 16,600 |
| Jan 10, 2025 | 791.00 | 794.00 | 790.00 | 790.00 | 770.08 | 4,200 |
| Jan 9, 2025 | 794.00 | 798.00 | 790.00 | 791.00 | 771.05 | 11,500 |
| Jan 8, 2025 | 797.00 | 799.00 | 795.00 | 795.00 | 774.95 | 5,100 |
| Jan 7, 2025 | 800.00 | 800.00 | 795.00 | 796.00 | 775.93 | 8,900 |
| Jan 6, 2025 | 802.00 | 802.00 | 795.00 | 795.00 | 774.95 | 12,100 |
| Dec 30, 2024 | 809.00 | 809.00 | 795.00 | 797.00 | 776.90 | 22,100 |
| Dec 27, 2024 | 784.00 | 796.00 | 784.00 | 796.00 | 775.93 | 18,500 |
| Dec 26, 2024 | 785.00 | 786.00 | 781.00 | 781.00 | 761.31 | 50,400 |
| Dec 25, 2024 | 798.00 | 798.00 | 784.00 | 786.00 | 766.18 | 38,100 |
| Dec 24, 2024 | 790.00 | 794.00 | 789.00 | 790.00 | 770.08 | 30,300 |
| Dec 23, 2024 | 797.00 | 797.00 | 791.00 | 796.00 | 775.93 | 21,100 |
| Dec 20, 2024 | 796.00 | 798.00 | 795.00 | 797.00 | 776.90 | 9,700 |
| Dec 19, 2024 | 796.00 | 798.00 | 794.00 | 795.00 | 774.95 | 6,500 |
| Dec 18, 2024 | 794.00 | 798.00 | 794.00 | 796.00 | 775.93 | 7,500 |
| Dec 17, 2024 | 796.00 | 798.00 | 793.00 | 795.00 | 774.95 | 19,100 |
| Dec 16, 2024 | 797.00 | 798.00 | 794.00 | 797.00 | 776.90 | 18,500 |
| Dec 13, 2024 | 798.00 | 799.00 | 797.00 | 798.00 | 777.88 | 6,000 |
| Dec 12, 2024 | 800.00 | 800.00 | 798.00 | 798.00 | 777.88 | 12,200 |
| Dec 11, 2024 | 799.00 | 799.00 | 796.00 | 798.00 | 777.88 | 13,800 |
| Dec 10, 2024 | 798.00 | 799.00 | 797.00 | 799.00 | 778.85 | 14,300 |
| Dec 9, 2024 | 798.00 | 799.00 | 791.00 | 796.00 | 775.93 | 31,500 |
| Dec 6, 2024 | 800.00 | 800.00 | 797.00 | 799.00 | 778.85 | 5,900 |
| Dec 5, 2024 | 800.00 | 800.00 | 798.00 | 798.00 | 777.88 | 12,500 |
| Dec 4, 2024 | 798.00 | 799.00 | 796.00 | 798.00 | 777.88 | 17,400 |
| Dec 3, 2024 | 798.00 | 801.00 | 797.00 | 799.00 | 778.85 | 12,600 |
| Dec 2, 2024 | 800.00 | 801.00 | 798.00 | 798.00 | 777.88 | 9,700 |
| Nov 29, 2024 | 802.00 | 802.00 | 798.00 | 801.00 | 780.80 | 5,100 |
| Nov 28, 2024 | 799.00 | 801.00 | 797.00 | 800.00 | 779.83 | 7,300 |
| Nov 27, 2024 | 799.00 | 800.00 | 794.00 | 799.00 | 778.85 | 17,100 |
| Nov 26, 2024 | 798.00 | 799.00 | 795.00 | 799.00 | 778.85 | 9,300 |
| Nov 25, 2024 | 800.00 | 800.00 | 796.00 | 798.00 | 777.88 | 12,900 |
| Nov 22, 2024 | 800.00 | 800.00 | 798.00 | 798.00 | 777.88 | 29,800 |
| Nov 21, 2024 | 802.00 | 803.00 | 798.00 | 800.00 | 779.83 | 8,500 |
| Nov 20, 2024 | 799.00 | 803.00 | 797.00 | 803.00 | 782.75 | 8,100 |
| Nov 19, 2024 | 802.00 | 802.00 | 797.00 | 798.00 | 777.88 | 3,700 |
| Nov 18, 2024 | 796.00 | 801.00 | 796.00 | 797.00 | 776.90 | 4,900 |
| Nov 15, 2024 | 796.00 | 800.00 | 796.00 | 798.00 | 777.88 | 4,000 |
| Nov 14, 2024 | 798.00 | 803.00 | 796.00 | 796.00 | 775.93 | 13,500 |
| Nov 13, 2024 | 797.00 | 802.00 | 797.00 | 798.00 | 777.88 | 12,300 |
| Nov 12, 2024 | 800.00 | 804.00 | 798.00 | 798.00 | 777.88 | 9,000 |
| Nov 11, 2024 | 808.00 | 809.00 | 800.00 | 800.00 | 779.83 | 13,700 |
| Nov 8, 2024 | 813.00 | 813.00 | 808.00 | 808.00 | 787.63 | 8,100 |
| Nov 7, 2024 | 804.00 | 811.00 | 803.00 | 809.00 | 788.60 | 16,300 |
| Nov 6, 2024 | 799.00 | 808.00 | 796.00 | 803.00 | 782.75 | 23,100 |
| Nov 5, 2024 | 793.00 | 799.00 | 789.00 | 798.00 | 777.88 | 26,500 |
| Nov 1, 2024 | 788.00 | 788.00 | 781.00 | 781.00 | 761.31 | 16,600 |
| Oct 31, 2024 | 780.00 | 795.00 | 780.00 | 790.00 | 770.08 | 33,200 |
| Oct 30, 2024 | 790.00 | 791.00 | 779.00 | 779.00 | 759.36 | 76,500 |
| Oct 29, 2024 | 791.00 | 793.00 | 788.00 | 791.00 | 771.05 | 18,400 |
| Oct 28, 2024 | 790.00 | 794.00 | 788.00 | 789.00 | 769.11 | 11,100 |
| Oct 25, 2024 | 797.00 | 797.00 | 787.00 | 790.00 | 770.08 | 26,000 |
| Oct 24, 2024 | 798.00 | 798.00 | 794.00 | 796.00 | 775.93 | 12,100 |
| Oct 23, 2024 | 798.00 | 802.00 | 798.00 | 798.00 | 777.88 | 13,700 |
| Oct 22, 2024 | 804.00 | 804.00 | 798.00 | 798.00 | 777.88 | 15,600 |
| Oct 21, 2024 | 806.00 | 806.00 | 801.00 | 802.00 | 781.78 | 8,700 |
| Oct 18, 2024 | 808.00 | 808.00 | 800.00 | 806.00 | 785.68 | 23,800 |
| Oct 17, 2024 | 805.00 | 808.00 | 805.00 | 808.00 | 787.63 | 9,400 |
| Oct 16, 2024 | 808.00 | 811.00 | 805.00 | 805.00 | 784.70 | 16,400 |
| Oct 15, 2024 | 814.00 | 814.00 | 808.00 | 809.00 | 788.60 | 19,600 |
| Oct 11, 2024 | 816.00 | 817.00 | 811.00 | 813.00 | 792.50 | 12,500 |
| Oct 10, 2024 | 818.00 | 820.00 | 813.00 | 819.00 | 798.35 | 16,500 |
| Oct 9, 2024 | 824.00 | 824.00 | 819.00 | 821.00 | 800.30 | 10,300 |
| Oct 8, 2024 | 827.00 | 827.00 | 821.00 | 822.00 | 801.27 | 14,100 |
| Oct 7, 2024 | 830.00 | 830.00 | 825.00 | 826.00 | 805.17 | 13,300 |
| Oct 4, 2024 | 830.00 | 832.00 | 829.00 | 829.00 | 808.10 | 7,300 |
| Oct 3, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 809.07 | 5,800 |
| Oct 2, 2024 | 833.00 | 842.00 | 828.00 | 828.00 | 807.12 | 17,100 |
| Oct 1, 2024 | 840.00 | 841.00 | 833.00 | 835.00 | 813.95 | 7,600 |
| Sep 30, 2024 | 835.00 | 835.00 | 830.00 | 831.00 | 810.05 | 14,900 |
| Sep 27, 2024 | 20.5 Dividend | |||||
| Sep 27, 2024 | 837.00 | 841.00 | 833.00 | 836.00 | 814.92 | 25,400 |
| Sep 26, 2024 | 857.00 | 859.00 | 854.00 | 859.00 | 817.36 | 12,600 |
| Sep 25, 2024 | 859.00 | 859.00 | 853.00 | 855.00 | 813.55 | 8,700 |
| Sep 24, 2024 | 864.00 | 867.00 | 852.00 | 856.00 | 814.50 | 12,700 |
| Sep 20, 2024 | 862.00 | 862.00 | 859.00 | 859.00 | 817.36 | 5,000 |
| Sep 19, 2024 | 860.00 | 860.00 | 853.00 | 858.00 | 816.41 | 5,100 |
| Sep 18, 2024 | 846.00 | 858.00 | 846.00 | 855.00 | 813.55 | 6,100 |
| Sep 17, 2024 | 848.00 | 848.00 | 839.00 | 846.00 | 804.99 | 4,700 |
| Sep 13, 2024 | 862.00 | 862.00 | 845.00 | 848.00 | 806.89 | 13,400 |
| Sep 12, 2024 | 861.00 | 862.00 | 856.00 | 858.00 | 816.41 | 8,400 |
| Sep 11, 2024 | 865.00 | 866.00 | 838.00 | 846.00 | 804.99 | 19,000 |
| Sep 10, 2024 | 868.00 | 870.00 | 863.00 | 866.00 | 824.02 | 5,600 |
| Sep 9, 2024 | 865.00 | 866.00 | 855.00 | 864.00 | 822.11 | 9,500 |
| Sep 6, 2024 | 875.00 | 880.00 | 869.00 | 876.00 | 833.53 | 7,600 |
| Sep 5, 2024 | 871.00 | 874.00 | 868.00 | 870.00 | 827.82 | 7,000 |
| Sep 4, 2024 | 875.00 | 877.00 | 862.00 | 871.00 | 828.78 | 21,800 |
| Sep 3, 2024 | 879.00 | 885.00 | 879.00 | 885.00 | 842.10 | 6,200 |
| Sep 2, 2024 | 880.00 | 883.00 | 878.00 | 878.00 | 835.44 | 3,200 |
| Aug 30, 2024 | 876.00 | 880.00 | 875.00 | 880.00 | 837.34 | 4,500 |
| Aug 29, 2024 | 880.00 | 890.00 | 872.00 | 876.00 | 833.53 | 24,000 |
| Aug 28, 2024 | 871.00 | 877.00 | 871.00 | 877.00 | 834.48 | 4,500 |
| Aug 27, 2024 | 867.00 | 874.00 | 867.00 | 874.00 | 831.63 | 4,100 |
| Aug 26, 2024 | 872.00 | 872.00 | 862.00 | 867.00 | 824.97 | 8,500 |
| Aug 23, 2024 | 871.00 | 872.00 | 867.00 | 869.00 | 826.87 | 4,200 |
| Aug 22, 2024 | 872.00 | 872.00 | 865.00 | 870.00 | 827.82 | 3,200 |
| Aug 21, 2024 | 869.00 | 874.00 | 860.00 | 874.00 | 831.63 | 7,400 |
| Aug 20, 2024 | 862.00 | 872.00 | 862.00 | 870.00 | 827.82 | 4,100 |
| Aug 19, 2024 | 873.00 | 873.00 | 861.00 | 863.00 | 821.16 | 7,100 |
| Aug 16, 2024 | 878.00 | 878.00 | 871.00 | 875.00 | 832.58 | 6,300 |
| Aug 15, 2024 | 871.00 | 876.00 | 864.00 | 876.00 | 833.53 | 4,900 |
| Aug 14, 2024 | 873.00 | 874.00 | 862.00 | 873.00 | 830.68 | 7,800 |
| Aug 13, 2024 | 846.00 | 867.00 | 846.00 | 867.00 | 824.97 | 14,300 |
| Aug 9, 2024 | 843.00 | 848.00 | 831.00 | 846.00 | 804.99 | 12,000 |
| Aug 8, 2024 | 829.00 | 838.00 | 826.00 | 835.00 | 794.52 | 8,500 |
| Aug 7, 2024 | 801.00 | 843.00 | 801.00 | 828.00 | 787.86 | 11,100 |
| Aug 6, 2024 | 810.00 | 840.00 | 802.00 | 821.00 | 781.20 | 29,600 |
| Aug 5, 2024 | 846.00 | 846.00 | 758.00 | 772.00 | 734.57 | 80,300 |
| Aug 2, 2024 | 886.00 | 886.00 | 861.00 | 861.00 | 819.26 | 42,000 |
| Aug 1, 2024 | 909.00 | 909.00 | 889.00 | 896.00 | 852.56 | 32,500 |
| Jul 31, 2024 | 859.00 | 899.00 | 851.00 | 890.00 | 846.85 | 98,700 |
| Jul 30, 2024 | 882.00 | 882.00 | 861.00 | 861.00 | 819.26 | 54,700 |
| Jul 29, 2024 | 883.00 | 884.00 | 874.00 | 879.00 | 836.39 | 20,000 |
| Jul 26, 2024 | 864.00 | 873.00 | 864.00 | 873.00 | 830.68 | 13,400 |
| Jul 25, 2024 | 883.00 | 883.00 | 863.00 | 865.00 | 823.07 | 50,700 |
| Jul 24, 2024 | 885.00 | 888.00 | 876.00 | 876.00 | 833.53 | 15,500 |
| Jul 23, 2024 | 889.00 | 891.00 | 882.00 | 883.00 | 840.19 | 10,500 |
| Jul 22, 2024 | 887.00 | 887.00 | 880.00 | 885.00 | 842.10 | 16,900 |
| Jul 19, 2024 | 893.00 | 893.00 | 884.00 | 887.00 | 844.00 | 17,800 |
| Jul 18, 2024 | 897.00 | 900.00 | 895.00 | 895.00 | 851.61 | 8,800 |
| Jul 17, 2024 | 900.00 | 901.00 | 897.00 | 898.00 | 854.47 | 6,700 |
| Jul 16, 2024 | 893.00 | 901.00 | 893.00 | 900.00 | 856.37 | 9,200 |
| Jul 12, 2024 | 886.00 | 892.00 | 883.00 | 889.00 | 845.90 | 15,300 |
| Jul 11, 2024 | 878.00 | 887.00 | 878.00 | 886.00 | 843.05 | 22,400 |
| Jul 10, 2024 | 891.00 | 891.00 | 875.00 | 875.00 | 832.58 | 35,000 |
| Jul 9, 2024 | 894.00 | 894.00 | 883.00 | 890.00 | 846.85 | 19,000 |
| Jul 8, 2024 | 898.00 | 899.00 | 892.00 | 894.00 | 850.66 | 17,200 |
| Jul 5, 2024 | 906.00 | 908.00 | 898.00 | 898.00 | 854.47 | 14,100 |
| Jul 4, 2024 | 909.00 | 909.00 | 904.00 | 905.00 | 861.13 | 12,400 |
| Jul 3, 2024 | 904.00 | 910.00 | 904.00 | 909.00 | 864.93 | 5,900 |
| Jul 2, 2024 | 907.00 | 907.00 | 901.00 | 904.00 | 860.18 | 9,700 |
| Jul 1, 2024 | 901.00 | 907.00 | 901.00 | 907.00 | 863.03 | 8,200 |
| Jun 28, 2024 | 898.00 | 902.00 | 897.00 | 901.00 | 857.32 | 7,000 |
| Jun 27, 2024 | 904.00 | 906.00 | 897.00 | 897.00 | 853.51 | 7,200 |
| Jun 26, 2024 | 897.00 | 902.00 | 897.00 | 902.00 | 858.27 | 4,600 |
| Jun 25, 2024 | 896.00 | 905.00 | 894.00 | 897.00 | 853.51 | 13,500 |
| Jun 24, 2024 | 892.00 | 898.00 | 889.00 | 890.00 | 846.85 | 13,400 |
| Jun 21, 2024 | 891.00 | 895.00 | 891.00 | 894.00 | 850.66 | 5,700 |
| Jun 20, 2024 | 892.00 | 892.00 | 887.00 | 889.00 | 845.90 | 7,800 |
| Jun 19, 2024 | 893.00 | 895.00 | 891.00 | 891.00 | 847.81 | 13,300 |
| Jun 18, 2024 | 890.00 | 896.00 | 887.00 | 891.00 | 847.81 | 9,500 |
| Jun 17, 2024 | 908.00 | 908.00 | 884.00 | 890.00 | 846.85 | 22,500 |
| Jun 14, 2024 | 898.00 | 911.00 | 898.00 | 911.00 | 866.84 | 14,000 |
| Jun 13, 2024 | 906.00 | 906.00 | 896.00 | 900.00 | 856.37 | 8,100 |
| Jun 12, 2024 | 907.00 | 907.00 | 901.00 | 905.00 | 861.13 | 5,100 |
| Jun 11, 2024 | 905.00 | 908.00 | 901.00 | 902.00 | 858.27 | 12,300 |
| Jun 10, 2024 | 892.00 | 905.00 | 889.00 | 905.00 | 861.13 | 11,300 |
| Jun 7, 2024 | 895.00 | 896.00 | 891.00 | 891.00 | 847.81 | 5,700 |
| Jun 6, 2024 | 899.00 | 900.00 | 891.00 | 892.00 | 848.76 | 10,400 |
| Jun 5, 2024 | 910.00 | 912.00 | 897.00 | 897.00 | 853.51 | 18,500 |
| Jun 4, 2024 | 907.00 | 910.00 | 904.00 | 910.00 | 865.88 | 6,900 |
| Jun 3, 2024 | 900.00 | 908.00 | 899.00 | 907.00 | 863.03 | 16,100 |
| May 31, 2024 | 876.00 | 895.00 | 875.00 | 894.00 | 850.66 | 15,800 |
| May 30, 2024 | 877.00 | 877.00 | 862.00 | 873.00 | 830.68 | 19,700 |