Tokyo - Delayed Quote JPY
Akatsuki Corp. (8737.T)
496.00
-2.00
(-0.40%)
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 | 495.00 | 498.00 | 494.00 | 496.00 | 496.00 | 39,800 |
| May 29, 2025 | 502.00 | 502.00 | 498.00 | 498.00 | 498.00 | 46,400 |
| May 28, 2025 | 507.00 | 509.00 | 501.00 | 501.00 | 501.00 | 28,700 |
| May 27, 2025 | 505.00 | 510.00 | 505.00 | 506.00 | 506.00 | 25,100 |
| May 26, 2025 | 504.00 | 508.00 | 504.00 | 508.00 | 508.00 | 41,700 |
| May 23, 2025 | 505.00 | 509.00 | 504.00 | 504.00 | 504.00 | 53,700 |
| May 22, 2025 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | 32,600 |
| May 21, 2025 | 512.00 | 517.00 | 509.00 | 512.00 | 512.00 | 98,300 |
| May 20, 2025 | 510.00 | 512.00 | 506.00 | 512.00 | 512.00 | 65,700 |
| May 19, 2025 | 501.00 | 511.00 | 501.00 | 511.00 | 511.00 | 237,000 |
| May 16, 2025 | 501.00 | 507.00 | 494.00 | 506.00 | 506.00 | 230,300 |
| May 15, 2025 | 512.00 | 515.00 | 508.00 | 511.00 | 511.00 | 73,900 |
| May 14, 2025 | 509.00 | 515.00 | 508.00 | 511.00 | 511.00 | 99,200 |
| May 13, 2025 | 508.00 | 511.00 | 503.00 | 507.00 | 507.00 | 67,900 |
| May 12, 2025 | 508.00 | 519.00 | 504.00 | 508.00 | 508.00 | 390,800 |
| May 9, 2025 | 503.00 | 508.00 | 501.00 | 508.00 | 508.00 | 50,200 |
| May 8, 2025 | 500.00 | 513.00 | 495.00 | 504.00 | 504.00 | 817,200 |
| May 7, 2025 | 494.00 | 504.00 | 489.00 | 499.00 | 499.00 | 167,700 |
| May 2, 2025 | 496.00 | 508.00 | 483.00 | 495.00 | 495.00 | 392,100 |
| May 1, 2025 | 488.00 | 502.00 | 486.00 | 499.00 | 499.00 | 323,700 |
| Apr 30, 2025 | 490.00 | 492.00 | 482.00 | 487.00 | 487.00 | 169,000 |
| Apr 28, 2025 | 492.00 | 492.00 | 485.00 | 487.00 | 487.00 | 53,800 |
| Apr 25, 2025 | 485.00 | 490.00 | 484.00 | 490.00 | 490.00 | 68,000 |
| Apr 24, 2025 | 480.00 | 484.00 | 480.00 | 484.00 | 484.00 | 55,600 |
| Apr 23, 2025 | 476.00 | 481.00 | 476.00 | 480.00 | 480.00 | 38,500 |
| Apr 22, 2025 | 471.00 | 477.00 | 471.00 | 475.00 | 475.00 | 27,100 |
| Apr 21, 2025 | 471.00 | 475.00 | 471.00 | 473.00 | 473.00 | 29,700 |
| Apr 18, 2025 | 476.00 | 478.00 | 473.00 | 476.00 | 476.00 | 44,700 |
| Apr 17, 2025 | 465.00 | 474.00 | 465.00 | 472.00 | 472.00 | 44,400 |
| Apr 16, 2025 | 468.00 | 471.00 | 466.00 | 466.00 | 466.00 | 42,000 |
| Apr 15, 2025 | 468.00 | 469.00 | 466.00 | 467.00 | 467.00 | 24,800 |
| Apr 14, 2025 | 464.00 | 467.00 | 461.00 | 466.00 | 466.00 | 64,100 |
| Apr 11, 2025 | 450.00 | 460.00 | 443.00 | 457.00 | 457.00 | 72,700 |
| Apr 10, 2025 | 476.00 | 476.00 | 454.00 | 463.00 | 463.00 | 172,100 |
| Apr 9, 2025 | 441.00 | 442.00 | 431.00 | 437.00 | 437.00 | 133,700 |
| Apr 8, 2025 | 450.00 | 453.00 | 445.00 | 449.00 | 449.00 | 125,400 |
| Apr 7, 2025 | 415.00 | 435.00 | 400.00 | 423.00 | 423.00 | 299,800 |
| Apr 4, 2025 | 465.00 | 467.00 | 445.00 | 455.00 | 455.00 | 270,100 |
| Apr 3, 2025 | 470.00 | 477.00 | 469.00 | 476.00 | 476.00 | 120,900 |
| Apr 2, 2025 | 499.00 | 499.00 | 486.00 | 488.00 | 488.00 | 70,300 |
| Apr 1, 2025 | 502.00 | 506.00 | 496.00 | 496.00 | 496.00 | 75,200 |
| Mar 31, 2025 | 500.00 | 503.00 | 493.00 | 502.00 | 502.00 | 146,200 |
| Mar 28, 2025 | 488.00 | 508.00 | 488.00 | 507.00 | 507.00 | 153,900 |
| Mar 27, 2025 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | 175,600 |
| Mar 26, 2025 | 510.00 | 510.00 | 506.00 | 510.00 | 510.00 | 94,300 |
| Mar 25, 2025 | 509.00 | 511.00 | 505.00 | 510.00 | 510.00 | 147,800 |
| Mar 24, 2025 | 514.00 | 514.00 | 507.00 | 508.00 | 508.00 | 130,900 |
| Mar 21, 2025 | 515.00 | 515.00 | 510.00 | 511.00 | 511.00 | 108,900 |
| Mar 19, 2025 | 511.00 | 515.00 | 510.00 | 515.00 | 515.00 | 120,200 |
| Mar 18, 2025 | 510.00 | 510.00 | 508.00 | 509.00 | 509.00 | 40,900 |
| Mar 17, 2025 | 510.00 | 511.00 | 507.00 | 509.00 | 509.00 | 31,400 |
| Mar 14, 2025 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 38,900 |
| Mar 13, 2025 | 506.00 | 510.00 | 505.00 | 507.00 | 507.00 | 39,100 |
| Mar 12, 2025 | 507.00 | 507.00 | 504.00 | 506.00 | 506.00 | 41,700 |
| Mar 11, 2025 | 504.00 | 507.00 | 499.00 | 507.00 | 507.00 | 75,800 |
| Mar 10, 2025 | 511.00 | 511.00 | 506.00 | 507.00 | 507.00 | 55,400 |
| Mar 7, 2025 | 511.00 | 512.00 | 507.00 | 510.00 | 510.00 | 67,500 |
| Mar 6, 2025 | 514.00 | 516.00 | 511.00 | 513.00 | 513.00 | 53,100 |
| Mar 5, 2025 | 512.00 | 518.00 | 512.00 | 513.00 | 513.00 | 70,000 |
| Mar 4, 2025 | 511.00 | 517.00 | 507.00 | 515.00 | 515.00 | 98,000 |
| Mar 3, 2025 | 516.00 | 516.00 | 511.00 | 514.00 | 514.00 | 49,600 |
| Feb 28, 2025 | 514.00 | 517.00 | 507.00 | 511.00 | 511.00 | 87,100 |
| Feb 27, 2025 | 507.00 | 514.00 | 506.00 | 514.00 | 514.00 | 62,600 |
| Feb 26, 2025 | 507.00 | 509.00 | 500.00 | 507.00 | 507.00 | 57,100 |
| Feb 25, 2025 | 502.00 | 514.00 | 499.00 | 512.00 | 512.00 | 112,000 |
| Feb 21, 2025 | 507.00 | 508.00 | 503.00 | 504.00 | 504.00 | 42,900 |
| Feb 20, 2025 | 510.00 | 515.00 | 506.00 | 507.00 | 507.00 | 108,700 |
| Feb 19, 2025 | 504.00 | 510.00 | 503.00 | 510.00 | 510.00 | 133,500 |
| Feb 18, 2025 | 498.00 | 506.00 | 497.00 | 503.00 | 503.00 | 105,000 |
| Feb 17, 2025 | 520.00 | 520.00 | 495.00 | 499.00 | 499.00 | 463,100 |
| Feb 14, 2025 | 469.00 | 470.00 | 463.00 | 468.00 | 468.00 | 48,700 |
| Feb 13, 2025 | 463.00 | 467.00 | 460.00 | 467.00 | 467.00 | 69,500 |
| Feb 12, 2025 | 463.00 | 463.00 | 458.00 | 462.00 | 462.00 | 27,900 |
| Feb 10, 2025 | 461.00 | 463.00 | 458.00 | 459.00 | 459.00 | 35,900 |
| Feb 7, 2025 | 460.00 | 464.00 | 460.00 | 461.00 | 461.00 | 26,200 |
| Feb 6, 2025 | 462.00 | 466.00 | 461.00 | 462.00 | 462.00 | 24,500 |
| Feb 5, 2025 | 468.00 | 470.00 | 462.00 | 462.00 | 462.00 | 44,500 |
| Feb 4, 2025 | 471.00 | 477.00 | 464.00 | 466.00 | 466.00 | 109,100 |
| Feb 3, 2025 | 467.00 | 467.00 | 460.00 | 463.00 | 463.00 | 45,900 |
| Jan 31, 2025 | 462.00 | 468.00 | 460.00 | 467.00 | 467.00 | 82,900 |
| Jan 30, 2025 | 457.00 | 459.00 | 452.00 | 459.00 | 459.00 | 26,300 |
| Jan 29, 2025 | 456.00 | 460.00 | 454.00 | 454.00 | 454.00 | 31,800 |
| Jan 28, 2025 | 456.00 | 459.00 | 452.00 | 453.00 | 453.00 | 54,000 |
| Jan 27, 2025 | 449.00 | 458.00 | 449.00 | 458.00 | 458.00 | 85,200 |
| Jan 24, 2025 | 447.00 | 449.00 | 445.00 | 446.00 | 446.00 | 20,900 |
| Jan 23, 2025 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | 33,000 |
| Jan 22, 2025 | 444.00 | 449.00 | 441.00 | 446.00 | 446.00 | 57,100 |
| Jan 21, 2025 | 443.00 | 444.00 | 438.00 | 441.00 | 441.00 | 34,500 |
| Jan 20, 2025 | 439.00 | 443.00 | 436.00 | 441.00 | 441.00 | 30,500 |
| Jan 17, 2025 | 437.00 | 438.00 | 433.00 | 436.00 | 436.00 | 38,300 |
| Jan 16, 2025 | 440.00 | 441.00 | 437.00 | 438.00 | 438.00 | 31,300 |
| Jan 15, 2025 | 444.00 | 444.00 | 439.00 | 439.00 | 439.00 | 20,300 |
| Jan 14, 2025 | 442.00 | 445.00 | 438.00 | 439.00 | 439.00 | 46,700 |
| Jan 10, 2025 | 445.00 | 448.00 | 442.00 | 445.00 | 445.00 | 37,700 |
| Jan 9, 2025 | 445.00 | 445.00 | 441.00 | 445.00 | 445.00 | 26,700 |
| Jan 8, 2025 | 444.00 | 447.00 | 443.00 | 444.00 | 444.00 | 31,500 |
| Jan 7, 2025 | 448.00 | 448.00 | 443.00 | 444.00 | 444.00 | 35,500 |
| Jan 6, 2025 | 453.00 | 453.00 | 441.00 | 445.00 | 445.00 | 78,100 |
| Dec 30, 2024 | 442.00 | 451.00 | 442.00 | 448.00 | 448.00 | 96,100 |
| Dec 27, 2024 | 440.00 | 442.00 | 436.00 | 439.00 | 439.00 | 85,400 |
| Dec 26, 2024 | 423.00 | 437.00 | 423.00 | 435.00 | 435.00 | 186,600 |
| Dec 25, 2024 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 51,700 |
| Dec 24, 2024 | 426.00 | 426.00 | 424.00 | 425.00 | 425.00 | 52,100 |
| Dec 23, 2024 | 424.00 | 427.00 | 424.00 | 425.00 | 425.00 | 61,100 |
| Dec 20, 2024 | 427.00 | 428.00 | 423.00 | 424.00 | 424.00 | 71,100 |
| Dec 19, 2024 | 423.00 | 431.00 | 423.00 | 429.00 | 429.00 | 57,200 |
| Dec 18, 2024 | 426.00 | 427.00 | 423.00 | 426.00 | 426.00 | 25,200 |
| Dec 17, 2024 | 427.00 | 428.00 | 425.00 | 426.00 | 426.00 | 42,200 |
| Dec 16, 2024 | 428.00 | 430.00 | 427.00 | 430.00 | 430.00 | 36,300 |
| Dec 13, 2024 | 429.00 | 430.00 | 427.00 | 428.00 | 428.00 | 33,900 |
| Dec 12, 2024 | 431.00 | 431.00 | 428.00 | 430.00 | 430.00 | 20,800 |
| Dec 11, 2024 | 430.00 | 431.00 | 425.00 | 428.00 | 428.00 | 41,900 |
| Dec 10, 2024 | 433.00 | 433.00 | 429.00 | 431.00 | 431.00 | 26,200 |
| Dec 9, 2024 | 430.00 | 433.00 | 429.00 | 431.00 | 431.00 | 35,400 |
| Dec 6, 2024 | 429.00 | 431.00 | 428.00 | 431.00 | 431.00 | 28,400 |
| Dec 5, 2024 | 432.00 | 433.00 | 429.00 | 432.00 | 432.00 | 27,400 |
| Dec 4, 2024 | 433.00 | 433.00 | 428.00 | 431.00 | 431.00 | 32,300 |
| Dec 3, 2024 | 430.00 | 434.00 | 428.00 | 432.00 | 432.00 | 37,500 |
| Dec 2, 2024 | 428.00 | 432.00 | 428.00 | 430.00 | 430.00 | 31,900 |
| Nov 29, 2024 | 423.00 | 427.00 | 420.00 | 425.00 | 425.00 | 64,300 |
| Nov 28, 2024 | 419.00 | 427.00 | 419.00 | 423.00 | 423.00 | 79,400 |
| Nov 27, 2024 | 430.00 | 430.00 | 425.00 | 427.00 | 427.00 | 38,300 |
| Nov 26, 2024 | 433.00 | 434.00 | 429.00 | 433.00 | 433.00 | 41,700 |
| Nov 25, 2024 | 435.00 | 435.00 | 432.00 | 435.00 | 435.00 | 39,500 |
| Nov 22, 2024 | 432.00 | 436.00 | 432.00 | 432.00 | 432.00 | 31,300 |
| Nov 21, 2024 | 436.00 | 436.00 | 431.00 | 433.00 | 433.00 | 52,400 |
| Nov 20, 2024 | 430.00 | 430.00 | 427.00 | 428.00 | 428.00 | 14,400 |
| Nov 19, 2024 | 433.00 | 433.00 | 426.00 | 427.00 | 427.00 | 37,400 |
| Nov 18, 2024 | 433.00 | 433.00 | 428.00 | 430.00 | 430.00 | 35,000 |
| Nov 15, 2024 | 438.00 | 438.00 | 427.00 | 427.00 | 427.00 | 78,800 |
| Nov 14, 2024 | 441.00 | 441.00 | 436.00 | 441.00 | 441.00 | 29,500 |
| Nov 13, 2024 | 441.00 | 441.00 | 435.00 | 438.00 | 438.00 | 36,000 |
| Nov 12, 2024 | 439.00 | 443.00 | 438.00 | 440.00 | 440.00 | 71,700 |
| Nov 11, 2024 | 437.00 | 438.00 | 433.00 | 435.00 | 435.00 | 56,100 |
| Nov 8, 2024 | 437.00 | 437.00 | 432.00 | 435.00 | 435.00 | 21,900 |
| Nov 7, 2024 | 426.00 | 438.00 | 426.00 | 431.00 | 431.00 | 63,700 |
| Nov 6, 2024 | 422.00 | 430.00 | 422.00 | 424.00 | 424.00 | 36,700 |
| Nov 5, 2024 | 421.00 | 425.00 | 421.00 | 422.00 | 422.00 | 27,800 |
| Nov 1, 2024 | 423.00 | 423.00 | 420.00 | 423.00 | 423.00 | 33,500 |
| Oct 31, 2024 | 423.00 | 426.00 | 421.00 | 425.00 | 425.00 | 35,000 |
| Oct 30, 2024 | 424.00 | 428.00 | 420.00 | 423.00 | 423.00 | 42,600 |
| Oct 29, 2024 | 420.00 | 422.00 | 418.00 | 421.00 | 421.00 | 58,300 |
| Oct 28, 2024 | 413.00 | 419.00 | 411.00 | 416.00 | 416.00 | 19,600 |
| Oct 25, 2024 | 413.00 | 419.00 | 410.00 | 411.00 | 411.00 | 54,900 |
| Oct 24, 2024 | 414.00 | 417.00 | 411.00 | 417.00 | 417.00 | 45,400 |
| Oct 23, 2024 | 421.00 | 422.00 | 414.00 | 417.00 | 417.00 | 68,900 |
| Oct 22, 2024 | 425.00 | 426.00 | 420.00 | 422.00 | 422.00 | 59,100 |
| Oct 21, 2024 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 17,700 |
| Oct 18, 2024 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 15,200 |
| Oct 17, 2024 | 430.00 | 432.00 | 428.00 | 428.00 | 428.00 | 35,200 |
| Oct 16, 2024 | 426.00 | 432.00 | 425.00 | 430.00 | 430.00 | 21,200 |
| Oct 15, 2024 | 427.00 | 429.00 | 424.00 | 426.00 | 426.00 | 45,000 |
| Oct 11, 2024 | 426.00 | 428.00 | 426.00 | 427.00 | 427.00 | 19,900 |
| Oct 10, 2024 | 432.00 | 432.00 | 424.00 | 426.00 | 426.00 | 76,000 |
| Oct 9, 2024 | 431.00 | 431.00 | 425.00 | 430.00 | 430.00 | 80,800 |
| Oct 8, 2024 | 435.00 | 436.00 | 428.00 | 430.00 | 430.00 | 91,800 |
| Oct 7, 2024 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | 52,600 |
| Oct 4, 2024 | 437.00 | 440.00 | 436.00 | 437.00 | 437.00 | 28,500 |
| Oct 3, 2024 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 31,500 |
| Oct 2, 2024 | 439.00 | 441.00 | 437.00 | 438.00 | 438.00 | 31,200 |
| Oct 1, 2024 | 441.00 | 443.00 | 438.00 | 442.00 | 442.00 | 31,300 |
| Sep 30, 2024 | 437.00 | 444.00 | 435.00 | 440.00 | 440.00 | 119,300 |
| Sep 27, 2024 | 11 Dividend | |||||
| Sep 27, 2024 | 443.00 | 446.00 | 438.00 | 446.00 | 446.00 | 60,800 |
| Sep 26, 2024 | 447.00 | 454.00 | 444.00 | 454.00 | 443.00 | 84,800 |
| Sep 25, 2024 | 447.00 | 449.00 | 444.00 | 446.00 | 435.19 | 80,200 |
| Sep 24, 2024 | 453.00 | 454.00 | 447.00 | 448.00 | 437.15 | 70,400 |
| Sep 20, 2024 | 452.00 | 453.00 | 448.00 | 452.00 | 441.05 | 51,300 |
| Sep 19, 2024 | 444.00 | 448.00 | 440.00 | 446.00 | 435.19 | 61,600 |
| Sep 18, 2024 | 444.00 | 444.00 | 436.00 | 440.00 | 429.34 | 31,800 |
| Sep 17, 2024 | 445.00 | 447.00 | 436.00 | 438.00 | 427.39 | 63,800 |
| Sep 13, 2024 | 445.00 | 445.00 | 441.00 | 445.00 | 434.22 | 22,100 |
| Sep 12, 2024 | 445.00 | 450.00 | 442.00 | 444.00 | 433.24 | 39,200 |
| Sep 11, 2024 | 451.00 | 451.00 | 438.00 | 443.00 | 432.27 | 66,900 |
| Sep 10, 2024 | 455.00 | 459.00 | 452.00 | 452.00 | 441.05 | 54,300 |
| Sep 9, 2024 | 444.00 | 456.00 | 439.00 | 451.00 | 440.07 | 143,800 |
| Sep 6, 2024 | 460.00 | 465.00 | 459.00 | 463.00 | 451.78 | 53,200 |
| Sep 5, 2024 | 458.00 | 469.00 | 452.00 | 458.00 | 446.90 | 69,200 |
| Sep 4, 2024 | 465.00 | 467.00 | 459.00 | 459.00 | 447.88 | 112,100 |
| Sep 3, 2024 | 473.00 | 475.00 | 471.00 | 471.00 | 459.59 | 21,200 |
| Sep 2, 2024 | 474.00 | 476.00 | 470.00 | 471.00 | 459.59 | 40,300 |
| Aug 30, 2024 | 468.00 | 476.00 | 468.00 | 470.00 | 458.61 | 45,000 |
| Aug 29, 2024 | 470.00 | 471.00 | 465.00 | 468.00 | 456.66 | 95,900 |
| Aug 28, 2024 | 467.00 | 472.00 | 466.00 | 472.00 | 460.56 | 72,700 |
| Aug 27, 2024 | 456.00 | 471.00 | 456.00 | 466.00 | 454.71 | 113,200 |
| Aug 26, 2024 | 452.00 | 460.00 | 452.00 | 455.00 | 443.98 | 62,500 |
| Aug 23, 2024 | 450.00 | 457.00 | 450.00 | 452.00 | 441.05 | 76,800 |
| Aug 22, 2024 | 451.00 | 454.00 | 450.00 | 450.00 | 439.10 | 53,200 |
| Aug 21, 2024 | 450.00 | 455.00 | 449.00 | 451.00 | 440.07 | 85,800 |
| Aug 20, 2024 | 451.00 | 456.00 | 451.00 | 452.00 | 441.05 | 79,600 |
| Aug 19, 2024 | 453.00 | 455.00 | 446.00 | 448.00 | 437.15 | 99,500 |
| Aug 16, 2024 | 454.00 | 458.00 | 449.00 | 453.00 | 442.02 | 109,800 |
| Aug 15, 2024 | 440.00 | 453.00 | 431.00 | 451.00 | 440.07 | 429,300 |
| Aug 14, 2024 | 454.00 | 464.00 | 449.00 | 464.00 | 452.76 | 201,800 |
| Aug 13, 2024 | 446.00 | 451.00 | 438.00 | 451.00 | 440.07 | 74,500 |
| Aug 9, 2024 | 429.00 | 439.00 | 423.00 | 436.00 | 425.44 | 100,800 |
| Aug 8, 2024 | 415.00 | 428.00 | 413.00 | 419.00 | 408.85 | 84,500 |
| Aug 7, 2024 | 411.00 | 422.00 | 409.00 | 417.00 | 406.90 | 173,100 |
| Aug 6, 2024 | 405.00 | 423.00 | 400.00 | 404.00 | 394.21 | 230,700 |
| Aug 5, 2024 | 424.00 | 426.00 | 373.00 | 394.00 | 384.45 | 365,200 |
| Aug 2, 2024 | 469.00 | 473.00 | 448.00 | 453.00 | 442.02 | 213,000 |
| Aug 1, 2024 | 496.00 | 496.00 | 486.00 | 491.00 | 479.10 | 69,200 |
| Jul 31, 2024 | 495.00 | 500.00 | 492.00 | 498.00 | 485.93 | 29,400 |
| Jul 30, 2024 | 497.00 | 498.00 | 494.00 | 496.00 | 483.98 | 30,000 |
| Jul 29, 2024 | 493.00 | 497.00 | 490.00 | 497.00 | 484.96 | 29,500 |
| Jul 26, 2024 | 486.00 | 490.00 | 485.00 | 489.00 | 477.15 | 32,000 |
| Jul 25, 2024 | 487.00 | 495.00 | 478.00 | 487.00 | 475.20 | 101,400 |
| Jul 24, 2024 | 505.00 | 505.00 | 493.00 | 493.00 | 481.06 | 55,600 |
| Jul 23, 2024 | 503.00 | 505.00 | 500.00 | 505.00 | 492.76 | 44,200 |
| Jul 22, 2024 | 505.00 | 506.00 | 500.00 | 503.00 | 490.81 | 36,400 |
| Jul 19, 2024 | 510.00 | 510.00 | 502.00 | 503.00 | 490.81 | 39,200 |
| Jul 18, 2024 | 504.00 | 511.00 | 503.00 | 509.00 | 496.67 | 44,900 |
| Jul 17, 2024 | 507.00 | 511.00 | 506.00 | 510.00 | 497.64 | 62,800 |
| Jul 16, 2024 | 503.00 | 509.00 | 503.00 | 505.00 | 492.76 | 49,000 |
| Jul 12, 2024 | 501.00 | 504.00 | 496.00 | 503.00 | 490.81 | 73,800 |
| Jul 11, 2024 | 501.00 | 504.00 | 497.00 | 504.00 | 491.79 | 68,300 |
| Jul 10, 2024 | 497.00 | 500.00 | 495.00 | 495.00 | 483.01 | 21,300 |
| Jul 9, 2024 | 500.00 | 500.00 | 495.00 | 497.00 | 484.96 | 39,300 |
| Jul 8, 2024 | 505.00 | 505.00 | 498.00 | 498.00 | 485.93 | 62,300 |
| Jul 5, 2024 | 510.00 | 510.00 | 504.00 | 506.00 | 493.74 | 44,600 |
| Jul 4, 2024 | 510.00 | 513.00 | 507.00 | 507.00 | 494.72 | 60,400 |
| Jul 3, 2024 | 504.00 | 510.00 | 503.00 | 510.00 | 497.64 | 110,600 |
| Jul 2, 2024 | 503.00 | 505.00 | 501.00 | 503.00 | 490.81 | 46,100 |
| Jul 1, 2024 | 505.00 | 505.00 | 500.00 | 500.00 | 487.89 | 59,500 |
| Jun 28, 2024 | 500.00 | 500.00 | 496.00 | 496.00 | 483.98 | 23,100 |
| Jun 27, 2024 | 497.00 | 503.00 | 495.00 | 500.00 | 487.89 | 97,400 |
| Jun 26, 2024 | 498.00 | 498.00 | 494.00 | 496.00 | 483.98 | 56,800 |
| Jun 25, 2024 | 489.00 | 498.00 | 489.00 | 493.00 | 481.06 | 126,900 |
| Jun 24, 2024 | 484.00 | 496.00 | 484.00 | 489.00 | 477.15 | 94,400 |
| Jun 21, 2024 | 482.00 | 487.00 | 481.00 | 482.00 | 470.32 | 61,200 |
| Jun 20, 2024 | 475.00 | 482.00 | 474.00 | 482.00 | 470.32 | 54,400 |
| Jun 19, 2024 | 473.00 | 478.00 | 472.00 | 475.00 | 463.49 | 57,500 |
| Jun 18, 2024 | 472.00 | 472.00 | 468.00 | 468.00 | 456.66 | 35,100 |
| Jun 17, 2024 | 477.00 | 477.00 | 466.00 | 468.00 | 456.66 | 46,500 |
| Jun 14, 2024 | 469.00 | 475.00 | 468.00 | 475.00 | 463.49 | 61,900 |
| Jun 13, 2024 | 478.00 | 478.00 | 466.00 | 469.00 | 457.64 | 45,400 |
| Jun 12, 2024 | 479.00 | 480.00 | 475.00 | 477.00 | 465.44 | 28,800 |
| Jun 11, 2024 | 477.00 | 481.00 | 477.00 | 479.00 | 467.39 | 28,600 |
| Jun 10, 2024 | 468.00 | 477.00 | 468.00 | 474.00 | 462.52 | 38,500 |
| Jun 7, 2024 | 472.00 | 474.00 | 468.00 | 468.00 | 456.66 | 47,100 |
| Jun 6, 2024 | 475.00 | 475.00 | 472.00 | 472.00 | 460.56 | 21,900 |
| Jun 5, 2024 | 476.00 | 476.00 | 472.00 | 472.00 | 460.56 | 23,000 |
| Jun 4, 2024 | 476.00 | 479.00 | 474.00 | 476.00 | 464.47 | 24,900 |
| Jun 3, 2024 | 479.00 | 480.00 | 475.00 | 478.00 | 466.42 | 30,900 |
| May 31, 2024 | 465.00 | 477.00 | 465.00 | 477.00 | 465.44 | 48,400 |
| May 30, 2024 | 458.00 | 469.00 | 457.00 | 467.00 | 455.69 | 46,000 |