Tokyo - Delayed Quote JPY
Mimaki Engineering Co., Ltd. (6638.T)
1,877.00
-14.00
(-0.74%)
At close: May 30 at 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 | 1,887.00 | 1,891.00 | 1,867.00 | 1,877.00 | 1,877.00 | 78,100 |
| May 29, 2025 | 1,891.00 | 1,940.00 | 1,883.00 | 1,891.00 | 1,891.00 | 145,100 |
| May 28, 2025 | 1,856.00 | 1,882.00 | 1,848.00 | 1,878.00 | 1,878.00 | 131,800 |
| May 27, 2025 | 1,808.00 | 1,858.00 | 1,808.00 | 1,831.00 | 1,831.00 | 126,000 |
| May 26, 2025 | 1,784.00 | 1,819.00 | 1,767.00 | 1,806.00 | 1,806.00 | 86,100 |
| May 23, 2025 | 1,770.00 | 1,827.00 | 1,749.00 | 1,781.00 | 1,781.00 | 119,500 |
| May 22, 2025 | 1,765.00 | 1,771.00 | 1,737.00 | 1,750.00 | 1,750.00 | 110,400 |
| May 21, 2025 | 1,771.00 | 1,808.00 | 1,765.00 | 1,789.00 | 1,789.00 | 106,600 |
| May 20, 2025 | 1,840.00 | 1,857.00 | 1,784.00 | 1,784.00 | 1,784.00 | 134,700 |
| May 19, 2025 | 1,806.00 | 1,836.00 | 1,786.00 | 1,805.00 | 1,805.00 | 132,500 |
| May 16, 2025 | 1,756.00 | 1,822.00 | 1,753.00 | 1,806.00 | 1,806.00 | 242,900 |
| May 15, 2025 | 1,780.00 | 1,800.00 | 1,747.00 | 1,776.00 | 1,776.00 | 196,400 |
| May 14, 2025 | 1,873.00 | 1,892.00 | 1,750.00 | 1,786.00 | 1,786.00 | 514,000 |
| May 13, 2025 | 1,545.00 | 1,894.00 | 1,506.00 | 1,858.00 | 1,858.00 | 1,268,500 |
| May 12, 2025 | 1,518.00 | 1,534.00 | 1,491.00 | 1,534.00 | 1,534.00 | 136,100 |
| May 9, 2025 | 1,492.00 | 1,509.00 | 1,474.00 | 1,505.00 | 1,505.00 | 157,200 |
| May 8, 2025 | 1,460.00 | 1,474.00 | 1,443.00 | 1,462.00 | 1,462.00 | 67,200 |
| May 7, 2025 | 1,436.00 | 1,465.00 | 1,414.00 | 1,455.00 | 1,455.00 | 158,600 |
| May 2, 2025 | 1,461.00 | 1,470.00 | 1,432.00 | 1,443.00 | 1,443.00 | 263,000 |
| May 1, 2025 | 1,430.00 | 1,462.00 | 1,410.00 | 1,458.00 | 1,458.00 | 102,100 |
| Apr 30, 2025 | 1,444.00 | 1,452.00 | 1,414.00 | 1,442.00 | 1,442.00 | 133,100 |
| Apr 28, 2025 | 1,442.00 | 1,459.00 | 1,424.00 | 1,445.00 | 1,445.00 | 103,400 |
| Apr 25, 2025 | 1,410.00 | 1,434.00 | 1,406.00 | 1,421.00 | 1,421.00 | 82,700 |
| Apr 24, 2025 | 1,395.00 | 1,412.00 | 1,385.00 | 1,388.00 | 1,388.00 | 58,700 |
| Apr 23, 2025 | 1,389.00 | 1,401.00 | 1,344.00 | 1,384.00 | 1,384.00 | 139,100 |
| Apr 22, 2025 | 1,340.00 | 1,352.00 | 1,332.00 | 1,339.00 | 1,339.00 | 48,800 |
| Apr 21, 2025 | 1,391.00 | 1,395.00 | 1,343.00 | 1,343.00 | 1,343.00 | 61,800 |
| Apr 18, 2025 | 1,384.00 | 1,414.00 | 1,375.00 | 1,402.00 | 1,402.00 | 66,200 |
| Apr 17, 2025 | 1,364.00 | 1,387.00 | 1,356.00 | 1,376.00 | 1,376.00 | 40,700 |
| Apr 16, 2025 | 1,400.00 | 1,408.00 | 1,354.00 | 1,364.00 | 1,364.00 | 66,000 |
| Apr 15, 2025 | 1,380.00 | 1,405.00 | 1,372.00 | 1,378.00 | 1,378.00 | 75,800 |
| Apr 14, 2025 | 1,370.00 | 1,397.00 | 1,345.00 | 1,388.00 | 1,388.00 | 98,000 |
| Apr 11, 2025 | 1,267.00 | 1,374.00 | 1,262.00 | 1,369.00 | 1,369.00 | 206,300 |
| Apr 10, 2025 | 1,367.00 | 1,367.00 | 1,309.00 | 1,347.00 | 1,347.00 | 367,800 |
| Apr 9, 2025 | 1,251.00 | 1,255.00 | 1,177.00 | 1,198.00 | 1,198.00 | 221,600 |
| Apr 8, 2025 | 1,270.00 | 1,323.00 | 1,266.00 | 1,293.00 | 1,293.00 | 160,600 |
| Apr 7, 2025 | 1,205.00 | 1,211.00 | 1,141.00 | 1,165.00 | 1,165.00 | 340,200 |
| Apr 4, 2025 | 1,402.00 | 1,419.00 | 1,288.00 | 1,324.00 | 1,324.00 | 544,400 |
| Apr 3, 2025 | 1,524.00 | 1,541.00 | 1,464.00 | 1,483.00 | 1,483.00 | 260,600 |
| Apr 2, 2025 | 1,646.00 | 1,662.00 | 1,604.00 | 1,619.00 | 1,619.00 | 99,300 |
| Apr 1, 2025 | 1,649.00 | 1,649.00 | 1,619.00 | 1,620.00 | 1,620.00 | 119,200 |
| Mar 31, 2025 | 1,650.00 | 1,679.00 | 1,630.00 | 1,647.00 | 1,647.00 | 193,800 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 1,695.00 | 1,715.00 | 1,677.00 | 1,690.00 | 1,690.00 | 192,800 |
| Mar 27, 2025 | 1,646.00 | 1,725.00 | 1,646.00 | 1,725.00 | 1,715.00 | 347,700 |
| Mar 26, 2025 | 1,651.00 | 1,668.00 | 1,627.00 | 1,664.00 | 1,654.35 | 313,100 |
| Mar 25, 2025 | 1,551.00 | 1,666.00 | 1,544.00 | 1,642.00 | 1,632.48 | 1,383,400 |
| Mar 24, 2025 | 1,467.00 | 1,490.00 | 1,450.00 | 1,471.00 | 1,462.47 | 101,600 |
| Mar 21, 2025 | 1,452.00 | 1,479.00 | 1,452.00 | 1,458.00 | 1,449.55 | 97,300 |
| Mar 19, 2025 | 1,451.00 | 1,487.00 | 1,445.00 | 1,445.00 | 1,436.62 | 150,200 |
| Mar 18, 2025 | 1,420.00 | 1,438.00 | 1,420.00 | 1,434.00 | 1,425.69 | 91,900 |
| Mar 17, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,415.00 | 1,406.80 | 96,400 |
| Mar 14, 2025 | 1,396.00 | 1,431.00 | 1,392.00 | 1,423.00 | 1,414.75 | 142,800 |
| Mar 13, 2025 | 1,442.00 | 1,455.00 | 1,397.00 | 1,410.00 | 1,401.83 | 108,100 |
| Mar 12, 2025 | 1,366.00 | 1,440.00 | 1,357.00 | 1,418.00 | 1,409.78 | 150,900 |
| Mar 11, 2025 | 1,345.00 | 1,372.00 | 1,335.00 | 1,358.00 | 1,350.13 | 174,000 |
| Mar 10, 2025 | 1,377.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,342.17 | 114,700 |
| Mar 7, 2025 | 1,369.00 | 1,369.00 | 1,335.00 | 1,347.00 | 1,339.19 | 202,800 |
| Mar 6, 2025 | 1,421.00 | 1,437.00 | 1,400.00 | 1,409.00 | 1,400.83 | 77,700 |
| Mar 5, 2025 | 1,408.00 | 1,415.00 | 1,400.00 | 1,409.00 | 1,400.83 | 90,500 |
| Mar 4, 2025 | 1,428.00 | 1,435.00 | 1,386.00 | 1,408.00 | 1,399.84 | 212,700 |
| Mar 3, 2025 | 1,439.00 | 1,445.00 | 1,423.00 | 1,433.00 | 1,424.69 | 110,400 |
| Feb 28, 2025 | 1,429.00 | 1,456.00 | 1,408.00 | 1,427.00 | 1,418.73 | 244,200 |
| Feb 27, 2025 | 1,465.00 | 1,482.00 | 1,449.00 | 1,449.00 | 1,440.60 | 137,500 |
| Feb 26, 2025 | 1,440.00 | 1,475.00 | 1,429.00 | 1,465.00 | 1,456.51 | 248,900 |
| Feb 25, 2025 | 1,496.00 | 1,499.00 | 1,462.00 | 1,464.00 | 1,455.51 | 228,500 |
| Feb 21, 2025 | 1,517.00 | 1,533.00 | 1,482.00 | 1,526.00 | 1,517.15 | 207,500 |
| Feb 20, 2025 | 1,587.00 | 1,604.00 | 1,528.00 | 1,530.00 | 1,521.13 | 152,800 |
| Feb 19, 2025 | 1,575.00 | 1,615.00 | 1,570.00 | 1,594.00 | 1,584.76 | 162,000 |
| Feb 18, 2025 | 1,547.00 | 1,578.00 | 1,508.00 | 1,570.00 | 1,560.90 | 183,600 |
| Feb 17, 2025 | 1,561.00 | 1,588.00 | 1,560.00 | 1,566.00 | 1,556.92 | 250,200 |
| Feb 14, 2025 | 1,550.00 | 1,618.00 | 1,538.00 | 1,562.00 | 1,552.94 | 372,200 |
| Feb 13, 2025 | 1,440.00 | 1,614.00 | 1,417.00 | 1,584.00 | 1,574.82 | 944,300 |
| Feb 12, 2025 | 1,419.00 | 1,424.00 | 1,392.00 | 1,419.00 | 1,410.77 | 246,100 |
| Feb 10, 2025 | 1,394.00 | 1,415.00 | 1,369.00 | 1,410.00 | 1,401.83 | 181,500 |
| Feb 7, 2025 | 1,397.00 | 1,403.00 | 1,373.00 | 1,398.00 | 1,389.90 | 136,000 |
| Feb 6, 2025 | 1,406.00 | 1,417.00 | 1,397.00 | 1,397.00 | 1,388.90 | 157,500 |
| Feb 5, 2025 | 1,413.00 | 1,419.00 | 1,398.00 | 1,406.00 | 1,397.85 | 126,200 |
| Feb 4, 2025 | 1,461.00 | 1,465.00 | 1,404.00 | 1,410.00 | 1,401.83 | 158,100 |
| Feb 3, 2025 | 1,450.00 | 1,464.00 | 1,444.00 | 1,445.00 | 1,436.62 | 189,300 |
| Jan 31, 2025 | 1,480.00 | 1,492.00 | 1,475.00 | 1,479.00 | 1,470.43 | 82,000 |
| Jan 30, 2025 | 1,464.00 | 1,470.00 | 1,450.00 | 1,469.00 | 1,460.48 | 135,100 |
| Jan 29, 2025 | 1,466.00 | 1,477.00 | 1,456.00 | 1,470.00 | 1,461.48 | 128,100 |
| Jan 28, 2025 | 1,430.00 | 1,457.00 | 1,428.00 | 1,453.00 | 1,444.58 | 137,600 |
| Jan 27, 2025 | 1,455.00 | 1,460.00 | 1,430.00 | 1,433.00 | 1,424.69 | 146,900 |
| Jan 24, 2025 | 1,456.00 | 1,473.00 | 1,445.00 | 1,455.00 | 1,446.57 | 90,400 |
| Jan 23, 2025 | 1,467.00 | 1,480.00 | 1,463.00 | 1,466.00 | 1,457.50 | 82,100 |
| Jan 22, 2025 | 1,499.00 | 1,509.00 | 1,479.00 | 1,479.00 | 1,470.43 | 74,900 |
| Jan 21, 2025 | 1,465.00 | 1,492.00 | 1,460.00 | 1,482.00 | 1,473.41 | 113,600 |
| Jan 20, 2025 | 1,464.00 | 1,464.00 | 1,446.00 | 1,452.00 | 1,443.58 | 62,000 |
| Jan 17, 2025 | 1,460.00 | 1,469.00 | 1,431.00 | 1,444.00 | 1,435.63 | 119,400 |
| Jan 16, 2025 | 1,467.00 | 1,473.00 | 1,457.00 | 1,460.00 | 1,451.54 | 94,500 |
| Jan 15, 2025 | 1,460.00 | 1,488.00 | 1,452.00 | 1,467.00 | 1,458.50 | 83,300 |
| Jan 14, 2025 | 1,500.00 | 1,509.00 | 1,470.00 | 1,480.00 | 1,471.42 | 78,200 |
| Jan 10, 2025 | 1,537.00 | 1,545.00 | 1,504.00 | 1,504.00 | 1,495.28 | 112,700 |
| Jan 9, 2025 | 1,558.00 | 1,587.00 | 1,544.00 | 1,566.00 | 1,556.92 | 143,100 |
| Jan 8, 2025 | 1,603.00 | 1,615.00 | 1,553.00 | 1,562.00 | 1,552.94 | 160,400 |
| Jan 7, 2025 | 1,625.00 | 1,645.00 | 1,614.00 | 1,618.00 | 1,608.62 | 111,800 |
| Jan 6, 2025 | 1,671.00 | 1,676.00 | 1,611.00 | 1,615.00 | 1,605.64 | 125,800 |
| Dec 30, 2024 | 1,628.00 | 1,659.00 | 1,602.00 | 1,652.00 | 1,642.42 | 119,600 |
| Dec 27, 2024 | 1,638.00 | 1,646.00 | 1,620.00 | 1,644.00 | 1,634.47 | 81,800 |
| Dec 26, 2024 | 1,619.00 | 1,632.00 | 1,608.00 | 1,630.00 | 1,620.55 | 115,900 |
| Dec 25, 2024 | 1,624.00 | 1,625.00 | 1,594.00 | 1,617.00 | 1,607.63 | 104,900 |
| Dec 24, 2024 | 1,637.00 | 1,637.00 | 1,598.00 | 1,624.00 | 1,614.59 | 130,900 |
| Dec 23, 2024 | 1,589.00 | 1,647.00 | 1,580.00 | 1,640.00 | 1,630.49 | 197,900 |
| Dec 20, 2024 | 1,555.00 | 1,609.00 | 1,537.00 | 1,579.00 | 1,569.85 | 240,800 |
| Dec 19, 2024 | 1,472.00 | 1,535.00 | 1,472.00 | 1,529.00 | 1,520.14 | 155,300 |
| Dec 18, 2024 | 1,438.00 | 1,507.00 | 1,430.00 | 1,486.00 | 1,477.39 | 153,500 |
| Dec 17, 2024 | 1,453.00 | 1,455.00 | 1,412.00 | 1,428.00 | 1,419.72 | 259,900 |
| Dec 16, 2024 | 1,458.00 | 1,488.00 | 1,451.00 | 1,461.00 | 1,452.53 | 142,400 |
| Dec 13, 2024 | 1,430.00 | 1,459.00 | 1,424.00 | 1,449.00 | 1,440.60 | 87,800 |
| Dec 12, 2024 | 1,477.00 | 1,485.00 | 1,439.00 | 1,439.00 | 1,430.66 | 166,900 |
| Dec 11, 2024 | 1,439.00 | 1,465.00 | 1,430.00 | 1,462.00 | 1,453.52 | 167,600 |
| Dec 10, 2024 | 1,443.00 | 1,452.00 | 1,430.00 | 1,438.00 | 1,429.66 | 176,900 |
| Dec 9, 2024 | 1,436.00 | 1,464.00 | 1,424.00 | 1,440.00 | 1,431.65 | 130,200 |
| Dec 6, 2024 | 1,435.00 | 1,438.00 | 1,412.00 | 1,421.00 | 1,412.76 | 101,900 |
| Dec 5, 2024 | 1,423.00 | 1,458.00 | 1,422.00 | 1,423.00 | 1,414.75 | 109,300 |
| Dec 4, 2024 | 1,475.00 | 1,475.00 | 1,404.00 | 1,404.00 | 1,395.86 | 211,600 |
| Dec 3, 2024 | 1,460.00 | 1,493.00 | 1,460.00 | 1,483.00 | 1,474.40 | 127,400 |
| Dec 2, 2024 | 1,448.00 | 1,465.00 | 1,443.00 | 1,456.00 | 1,447.56 | 108,600 |
| Nov 29, 2024 | 1,459.00 | 1,465.00 | 1,435.00 | 1,451.00 | 1,442.59 | 79,500 |
| Nov 28, 2024 | 1,452.00 | 1,472.00 | 1,441.00 | 1,459.00 | 1,450.54 | 127,100 |
| Nov 27, 2024 | 1,487.00 | 1,487.00 | 1,457.00 | 1,480.00 | 1,471.42 | 97,600 |
| Nov 26, 2024 | 1,521.00 | 1,547.00 | 1,462.00 | 1,486.00 | 1,477.39 | 145,300 |
| Nov 25, 2024 | 1,543.00 | 1,560.00 | 1,523.00 | 1,531.00 | 1,522.12 | 129,500 |
| Nov 22, 2024 | 1,540.00 | 1,556.00 | 1,526.00 | 1,538.00 | 1,529.08 | 83,500 |
| Nov 21, 2024 | 1,528.00 | 1,562.00 | 1,516.00 | 1,545.00 | 1,536.04 | 187,800 |
| Nov 20, 2024 | 1,512.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,506.22 | 191,300 |
| Nov 19, 2024 | 1,509.00 | 1,567.00 | 1,491.00 | 1,513.00 | 1,504.23 | 199,800 |
| Nov 18, 2024 | 1,521.00 | 1,547.00 | 1,504.00 | 1,505.00 | 1,496.28 | 156,600 |
| Nov 15, 2024 | 1,547.00 | 1,557.00 | 1,521.00 | 1,533.00 | 1,524.11 | 254,600 |
| Nov 14, 2024 | 1,561.00 | 1,598.00 | 1,537.00 | 1,569.00 | 1,559.90 | 174,400 |
| Nov 13, 2024 | 1,640.00 | 1,644.00 | 1,545.00 | 1,561.00 | 1,551.95 | 223,900 |
| Nov 12, 2024 | 1,588.00 | 1,630.00 | 1,539.00 | 1,612.00 | 1,602.66 | 333,800 |
| Nov 11, 2024 | 1,529.00 | 1,610.00 | 1,525.00 | 1,565.00 | 1,555.93 | 413,300 |
| Nov 8, 2024 | 1,539.00 | 1,554.00 | 1,522.00 | 1,529.00 | 1,520.14 | 267,300 |
| Nov 7, 2024 | 1,522.00 | 1,533.00 | 1,475.00 | 1,526.00 | 1,517.15 | 408,900 |
| Nov 6, 2024 | 1,418.00 | 1,462.00 | 1,387.00 | 1,462.00 | 1,453.52 | 419,500 |
| Nov 5, 2024 | 1,312.00 | 1,418.00 | 1,312.00 | 1,392.00 | 1,383.93 | 358,300 |
| Nov 1, 2024 | 1,343.00 | 1,351.00 | 1,307.00 | 1,312.00 | 1,304.39 | 251,400 |
| Oct 31, 2024 | 1,340.00 | 1,385.00 | 1,336.00 | 1,372.00 | 1,364.05 | 207,800 |
| Oct 30, 2024 | 1,375.00 | 1,380.00 | 1,338.00 | 1,343.00 | 1,335.21 | 436,700 |
| Oct 29, 2024 | 1,344.00 | 1,369.00 | 1,339.00 | 1,361.00 | 1,353.11 | 118,500 |
| Oct 28, 2024 | 1,318.00 | 1,332.00 | 1,309.00 | 1,332.00 | 1,324.28 | 151,500 |
| Oct 25, 2024 | 1,330.00 | 1,346.00 | 1,298.00 | 1,300.00 | 1,292.46 | 108,100 |
| Oct 24, 2024 | 1,304.00 | 1,342.00 | 1,303.00 | 1,333.00 | 1,325.27 | 124,800 |
| Oct 23, 2024 | 1,332.00 | 1,348.00 | 1,310.00 | 1,313.00 | 1,305.39 | 101,700 |
| Oct 22, 2024 | 1,335.00 | 1,350.00 | 1,328.00 | 1,341.00 | 1,333.23 | 125,800 |
| Oct 21, 2024 | 1,316.00 | 1,353.00 | 1,316.00 | 1,340.00 | 1,332.23 | 127,700 |
| Oct 18, 2024 | 1,314.00 | 1,318.00 | 1,301.00 | 1,311.00 | 1,303.40 | 60,200 |
| Oct 17, 2024 | 1,317.00 | 1,319.00 | 1,294.00 | 1,308.00 | 1,300.42 | 148,000 |
| Oct 16, 2024 | 1,323.00 | 1,337.00 | 1,313.00 | 1,314.00 | 1,306.38 | 108,300 |
| Oct 15, 2024 | 1,343.00 | 1,353.00 | 1,330.00 | 1,343.00 | 1,335.21 | 123,100 |
| Oct 11, 2024 | 1,331.00 | 1,352.00 | 1,325.00 | 1,325.00 | 1,317.32 | 67,900 |
| Oct 10, 2024 | 1,334.00 | 1,343.00 | 1,319.00 | 1,343.00 | 1,335.21 | 113,800 |
| Oct 9, 2024 | 1,347.00 | 1,349.00 | 1,310.00 | 1,321.00 | 1,313.34 | 194,400 |
| Oct 8, 2024 | 1,341.00 | 1,347.00 | 1,323.00 | 1,330.00 | 1,322.29 | 247,000 |
| Oct 7, 2024 | 1,351.00 | 1,383.00 | 1,345.00 | 1,371.00 | 1,363.05 | 242,800 |
| Oct 4, 2024 | 1,325.00 | 1,349.00 | 1,315.00 | 1,321.00 | 1,313.34 | 155,400 |
| Oct 3, 2024 | 1,373.00 | 1,380.00 | 1,337.00 | 1,342.00 | 1,334.22 | 222,800 |
| Oct 2, 2024 | 1,377.00 | 1,379.00 | 1,315.00 | 1,315.00 | 1,307.38 | 357,900 |
| Oct 1, 2024 | 1,406.00 | 1,444.00 | 1,387.00 | 1,427.00 | 1,418.73 | 274,100 |
| Sep 30, 2024 | 1,400.00 | 1,419.00 | 1,361.00 | 1,365.00 | 1,357.09 | 218,600 |
| Sep 27, 2024 | 1,454.00 | 1,483.00 | 1,426.00 | 1,481.00 | 1,472.41 | 190,500 |
| Sep 26, 2024 | 1,435.00 | 1,469.00 | 1,421.00 | 1,461.00 | 1,452.53 | 193,900 |
| Sep 25, 2024 | 1,442.00 | 1,442.00 | 1,402.00 | 1,407.00 | 1,398.84 | 120,600 |
| Sep 24, 2024 | 1,457.00 | 1,486.00 | 1,438.00 | 1,446.00 | 1,437.62 | 162,800 |
| Sep 20, 2024 | 1,439.00 | 1,464.00 | 1,425.00 | 1,443.00 | 1,434.63 | 159,600 |
| Sep 19, 2024 | 1,412.00 | 1,424.00 | 1,391.00 | 1,417.00 | 1,408.79 | 136,800 |
| Sep 18, 2024 | 1,417.00 | 1,454.00 | 1,378.00 | 1,395.00 | 1,386.91 | 143,100 |
| Sep 17, 2024 | 1,393.00 | 1,403.00 | 1,353.00 | 1,378.00 | 1,370.01 | 131,800 |
| Sep 13, 2024 | 1,420.00 | 1,422.00 | 1,387.00 | 1,393.00 | 1,384.92 | 170,700 |
| Sep 12, 2024 | 1,505.00 | 1,512.00 | 1,432.00 | 1,438.00 | 1,429.66 | 162,900 |
| Sep 11, 2024 | 1,470.00 | 1,495.00 | 1,445.00 | 1,453.00 | 1,444.58 | 119,400 |
| Sep 10, 2024 | 1,541.00 | 1,541.00 | 1,492.00 | 1,492.00 | 1,483.35 | 110,800 |
| Sep 9, 2024 | 1,492.00 | 1,554.00 | 1,490.00 | 1,532.00 | 1,523.12 | 152,800 |
| Sep 6, 2024 | 1,584.00 | 1,584.00 | 1,549.00 | 1,565.00 | 1,555.93 | 128,300 |
| Sep 5, 2024 | 1,600.00 | 1,628.00 | 1,560.00 | 1,575.00 | 1,565.87 | 132,800 |
| Sep 4, 2024 | 1,621.00 | 1,676.00 | 1,617.00 | 1,618.00 | 1,608.62 | 177,200 |
| Sep 3, 2024 | 1,745.00 | 1,750.00 | 1,706.00 | 1,708.00 | 1,698.10 | 109,900 |
| Sep 2, 2024 | 1,775.00 | 1,780.00 | 1,713.00 | 1,751.00 | 1,740.85 | 181,900 |
| Aug 30, 2024 | 1,686.00 | 1,755.00 | 1,673.00 | 1,755.00 | 1,744.83 | 209,600 |
| Aug 29, 2024 | 1,614.00 | 1,672.00 | 1,597.00 | 1,664.00 | 1,654.35 | 133,000 |
| Aug 28, 2024 | 1,674.00 | 1,674.00 | 1,616.00 | 1,625.00 | 1,615.58 | 161,500 |
| Aug 27, 2024 | 1,597.00 | 1,691.00 | 1,597.00 | 1,685.00 | 1,675.23 | 223,800 |
| Aug 26, 2024 | 1,643.00 | 1,666.00 | 1,581.00 | 1,597.00 | 1,587.74 | 267,200 |
| Aug 23, 2024 | 1,589.00 | 1,665.00 | 1,569.00 | 1,659.00 | 1,649.38 | 187,800 |
| Aug 22, 2024 | 1,620.00 | 1,624.00 | 1,569.00 | 1,591.00 | 1,581.78 | 117,800 |
| Aug 21, 2024 | 1,547.00 | 1,593.00 | 1,535.00 | 1,584.00 | 1,574.82 | 206,800 |
| Aug 20, 2024 | 1,577.00 | 1,579.00 | 1,510.00 | 1,547.00 | 1,538.03 | 448,500 |
| Aug 19, 2024 | 1,621.00 | 1,641.00 | 1,557.00 | 1,565.00 | 1,555.93 | 235,800 |
| Aug 16, 2024 | 1,577.00 | 1,642.00 | 1,571.00 | 1,638.00 | 1,628.50 | 191,700 |
| Aug 15, 2024 | 1,525.00 | 1,570.00 | 1,488.00 | 1,537.00 | 1,528.09 | 233,500 |
| Aug 14, 2024 | 1,503.00 | 1,542.00 | 1,476.00 | 1,537.00 | 1,528.09 | 170,300 |
| Aug 13, 2024 | 1,472.00 | 1,488.00 | 1,456.00 | 1,477.00 | 1,468.44 | 183,600 |
| Aug 9, 2024 | 1,450.00 | 1,465.00 | 1,385.00 | 1,438.00 | 1,429.66 | 217,000 |
| Aug 8, 2024 | 1,447.00 | 1,459.00 | 1,350.00 | 1,412.00 | 1,403.81 | 376,500 |
| Aug 7, 2024 | 1,471.00 | 1,546.00 | 1,445.00 | 1,523.00 | 1,514.17 | 200,800 |
| Aug 6, 2024 | 1,432.00 | 1,528.00 | 1,426.00 | 1,511.00 | 1,502.24 | 293,900 |
| Aug 5, 2024 | 1,500.00 | 1,504.00 | 1,280.00 | 1,314.00 | 1,306.38 | 395,700 |
| Aug 2, 2024 | 1,632.00 | 1,672.00 | 1,569.00 | 1,620.00 | 1,610.61 | 562,700 |
| Aug 1, 2024 | 1,706.00 | 1,710.00 | 1,624.00 | 1,634.00 | 1,624.53 | 182,700 |
| Jul 31, 2024 | 1,620.00 | 1,712.00 | 1,618.00 | 1,706.00 | 1,696.11 | 174,200 |
| Jul 30, 2024 | 1,665.00 | 1,679.00 | 1,624.00 | 1,643.00 | 1,633.48 | 135,900 |
| Jul 29, 2024 | 1,647.00 | 1,685.00 | 1,636.00 | 1,685.00 | 1,675.23 | 129,000 |
| Jul 26, 2024 | 1,620.00 | 1,678.00 | 1,618.00 | 1,628.00 | 1,618.56 | 128,700 |
| Jul 25, 2024 | 1,613.00 | 1,670.00 | 1,602.00 | 1,640.00 | 1,630.49 | 269,200 |
| Jul 24, 2024 | 1,687.00 | 1,727.00 | 1,675.00 | 1,686.00 | 1,676.23 | 228,200 |
| Jul 23, 2024 | 1,722.00 | 1,722.00 | 1,662.00 | 1,665.00 | 1,655.35 | 295,800 |
| Jul 22, 2024 | 1,771.00 | 1,789.00 | 1,707.00 | 1,707.00 | 1,697.10 | 130,700 |
| Jul 19, 2024 | 1,767.00 | 1,781.00 | 1,727.00 | 1,766.00 | 1,755.76 | 167,800 |
| Jul 18, 2024 | 1,721.00 | 1,785.00 | 1,651.00 | 1,775.00 | 1,764.71 | 321,700 |
| Jul 17, 2024 | 1,880.00 | 1,882.00 | 1,738.00 | 1,756.00 | 1,745.82 | 627,600 |
| Jul 16, 2024 | 1,982.00 | 2,044.00 | 1,896.00 | 1,897.00 | 1,886.00 | 403,500 |
| Jul 12, 2024 | 2,073.00 | 2,073.00 | 1,971.00 | 2,003.00 | 1,991.39 | 277,400 |
| Jul 11, 2024 | 2,100.00 | 2,131.00 | 2,063.00 | 2,123.00 | 2,110.69 | 224,500 |
| Jul 10, 2024 | 2,055.00 | 2,098.00 | 2,037.00 | 2,082.00 | 2,069.93 | 223,400 |
| Jul 9, 2024 | 1,927.00 | 2,071.00 | 1,927.00 | 2,053.00 | 2,041.10 | 342,300 |
| Jul 8, 2024 | 1,927.00 | 1,995.00 | 1,916.00 | 1,928.00 | 1,916.82 | 163,800 |
| Jul 5, 2024 | 1,946.00 | 1,960.00 | 1,912.00 | 1,939.00 | 1,927.76 | 106,600 |
| Jul 4, 2024 | 1,962.00 | 2,018.00 | 1,895.00 | 1,934.00 | 1,922.79 | 174,100 |
| Jul 3, 2024 | 1,942.00 | 2,020.00 | 1,937.00 | 1,962.00 | 1,950.63 | 218,800 |
| Jul 2, 2024 | 1,877.00 | 1,937.00 | 1,875.00 | 1,931.00 | 1,919.81 | 206,900 |
| Jul 1, 2024 | 1,921.00 | 1,932.00 | 1,880.00 | 1,887.00 | 1,876.06 | 203,500 |
| Jun 28, 2024 | 1,989.00 | 2,015.00 | 1,916.00 | 1,927.00 | 1,915.83 | 296,000 |
| Jun 27, 2024 | 1,939.00 | 2,022.00 | 1,932.00 | 1,980.00 | 1,968.52 | 293,100 |
| Jun 26, 2024 | 1,879.00 | 1,968.00 | 1,879.00 | 1,963.00 | 1,951.62 | 381,500 |
| Jun 25, 2024 | 1,921.00 | 1,970.00 | 1,870.00 | 1,879.00 | 1,868.11 | 292,800 |
| Jun 24, 2024 | 1,920.00 | 1,958.00 | 1,850.00 | 1,900.00 | 1,888.99 | 432,900 |
| Jun 21, 2024 | 1,980.00 | 1,985.00 | 1,913.00 | 1,929.00 | 1,917.82 | 433,000 |
| Jun 20, 2024 | 2,003.00 | 2,051.00 | 1,953.00 | 2,020.00 | 2,008.29 | 284,200 |
| Jun 19, 2024 | 2,024.00 | 2,076.00 | 1,986.00 | 2,015.00 | 2,003.32 | 289,500 |
| Jun 18, 2024 | 2,138.00 | 2,180.00 | 2,020.00 | 2,023.00 | 2,011.27 | 547,300 |
| Jun 17, 2024 | 2,115.00 | 2,209.00 | 2,080.00 | 2,138.00 | 2,125.61 | 702,300 |
| Jun 14, 2024 | 1,940.00 | 2,166.00 | 1,926.00 | 2,165.00 | 2,152.45 | 1,009,100 |
| Jun 13, 2024 | 2,059.00 | 2,088.00 | 1,911.00 | 1,960.00 | 1,948.64 | 676,100 |
| Jun 12, 2024 | 2,114.00 | 2,230.00 | 1,953.00 | 2,023.00 | 2,011.27 | 1,782,600 |
| Jun 11, 2024 | 2,017.00 | 2,074.00 | 1,978.00 | 2,072.00 | 2,059.99 | 424,500 |
| Jun 10, 2024 | 1,974.00 | 2,031.00 | 1,965.00 | 1,997.00 | 1,985.42 | 461,300 |
| Jun 7, 2024 | 1,917.00 | 1,996.00 | 1,863.00 | 1,955.00 | 1,943.67 | 434,000 |
| Jun 6, 2024 | 1,791.00 | 1,941.00 | 1,791.00 | 1,905.00 | 1,893.96 | 553,200 |
| Jun 5, 2024 | 1,769.00 | 1,794.00 | 1,728.00 | 1,782.00 | 1,771.67 | 162,200 |
| Jun 4, 2024 | 1,764.00 | 1,869.00 | 1,756.00 | 1,788.00 | 1,777.63 | 186,800 |
| Jun 3, 2024 | 1,832.00 | 1,848.00 | 1,771.00 | 1,804.00 | 1,793.54 | 189,300 |
| May 31, 2024 | 1,740.00 | 1,815.00 | 1,711.00 | 1,813.00 | 1,802.49 | 269,200 |
| May 30, 2024 | 1,683.00 | 1,739.00 | 1,662.00 | 1,730.00 | 1,719.97 | 257,500 |