Tokyo - Delayed Quote JPY
Tanseisha Co., Ltd. (9743.T)
1,094.00
+10.00
+(0.92%)
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 2, 2025 | 1,085.00 | 1,094.00 | 1,082.00 | 1,094.00 | 1,094.00 | 240,300 |
| May 30, 2025 | 1,077.00 | 1,090.00 | 1,075.00 | 1,084.00 | 1,084.00 | 140,900 |
| May 29, 2025 | 1,076.00 | 1,088.00 | 1,073.00 | 1,082.00 | 1,082.00 | 164,100 |
| May 28, 2025 | 1,068.00 | 1,082.00 | 1,067.00 | 1,074.00 | 1,074.00 | 175,500 |
| May 27, 2025 | 1,061.00 | 1,068.00 | 1,058.00 | 1,063.00 | 1,063.00 | 125,000 |
| May 26, 2025 | 1,067.00 | 1,074.00 | 1,062.00 | 1,064.00 | 1,064.00 | 145,200 |
| May 23, 2025 | 1,057.00 | 1,064.00 | 1,056.00 | 1,060.00 | 1,060.00 | 146,200 |
| May 22, 2025 | 1,054.00 | 1,064.00 | 1,049.00 | 1,055.00 | 1,055.00 | 141,100 |
| May 21, 2025 | 1,068.00 | 1,073.00 | 1,054.00 | 1,055.00 | 1,055.00 | 146,300 |
| May 20, 2025 | 1,075.00 | 1,083.00 | 1,060.00 | 1,063.00 | 1,063.00 | 188,300 |
| May 19, 2025 | 1,056.00 | 1,070.00 | 1,054.00 | 1,068.00 | 1,068.00 | 218,400 |
| May 16, 2025 | 1,052.00 | 1,066.00 | 1,040.00 | 1,061.00 | 1,061.00 | 169,300 |
| May 15, 2025 | 1,048.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | 258,900 |
| May 14, 2025 | 1,054.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | 156,600 |
| May 13, 2025 | 1,053.00 | 1,055.00 | 1,040.00 | 1,048.00 | 1,048.00 | 231,200 |
| May 12, 2025 | 1,036.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,045.00 | 179,300 |
| May 9, 2025 | 1,027.00 | 1,040.00 | 1,027.00 | 1,036.00 | 1,036.00 | 155,800 |
| May 8, 2025 | 1,031.00 | 1,033.00 | 1,021.00 | 1,029.00 | 1,029.00 | 181,900 |
| May 7, 2025 | 1,036.00 | 1,043.00 | 1,031.00 | 1,031.00 | 1,031.00 | 203,800 |
| May 2, 2025 | 1,031.00 | 1,038.00 | 1,024.00 | 1,027.00 | 1,027.00 | 214,000 |
| May 1, 2025 | 1,032.00 | 1,035.00 | 1,026.00 | 1,026.00 | 1,026.00 | 137,900 |
| Apr 30, 2025 | 1,035.00 | 1,042.00 | 1,024.00 | 1,038.00 | 1,038.00 | 176,500 |
| Apr 28, 2025 | 1,043.00 | 1,052.00 | 1,038.00 | 1,041.00 | 1,041.00 | 170,600 |
| Apr 25, 2025 | 1,033.00 | 1,043.00 | 1,031.00 | 1,043.00 | 1,043.00 | 235,600 |
| Apr 24, 2025 | 1,056.00 | 1,056.00 | 1,038.00 | 1,040.00 | 1,040.00 | 199,800 |
| Apr 23, 2025 | 1,065.00 | 1,073.00 | 1,051.00 | 1,053.00 | 1,053.00 | 268,300 |
| Apr 22, 2025 | 1,038.00 | 1,057.00 | 1,038.00 | 1,055.00 | 1,055.00 | 249,300 |
| Apr 21, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,042.00 | 1,042.00 | 270,500 |
| Apr 18, 2025 | 1,022.00 | 1,045.00 | 1,018.00 | 1,038.00 | 1,038.00 | 252,100 |
| Apr 17, 2025 | 1,013.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,015.00 | 125,200 |
| Apr 16, 2025 | 1,040.00 | 1,042.00 | 1,018.00 | 1,022.00 | 1,022.00 | 172,100 |
| Apr 15, 2025 | 1,037.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | 182,500 |
| Apr 14, 2025 | 1,040.00 | 1,048.00 | 1,030.00 | 1,037.00 | 1,037.00 | 354,000 |
| Apr 11, 2025 | 1,018.00 | 1,029.00 | 998.00 | 1,029.00 | 1,029.00 | 383,200 |
| Apr 10, 2025 | 1,040.00 | 1,041.00 | 1,013.00 | 1,027.00 | 1,027.00 | 460,100 |
| Apr 9, 2025 | 985.00 | 1,003.00 | 963.00 | 992.00 | 992.00 | 716,700 |
| Apr 8, 2025 | 1,004.00 | 1,025.00 | 1,002.00 | 1,015.00 | 1,015.00 | 818,800 |
| Apr 7, 2025 | 940.00 | 993.00 | 931.00 | 966.00 | 966.00 | 906,300 |
| Apr 4, 2025 | 1,050.00 | 1,063.00 | 999.00 | 1,021.00 | 1,021.00 | 824,800 |
| Apr 3, 2025 | 1,063.00 | 1,086.00 | 1,058.00 | 1,086.00 | 1,086.00 | 587,600 |
| Apr 2, 2025 | 1,112.00 | 1,115.00 | 1,091.00 | 1,100.00 | 1,100.00 | 535,000 |
| Apr 1, 2025 | 1,127.00 | 1,133.00 | 1,112.00 | 1,118.00 | 1,118.00 | 459,500 |
| Mar 31, 2025 | 1,134.00 | 1,142.00 | 1,118.00 | 1,125.00 | 1,125.00 | 501,200 |
| Mar 28, 2025 | 1,137.00 | 1,156.00 | 1,135.00 | 1,142.00 | 1,142.00 | 415,500 |
| Mar 27, 2025 | 1,152.00 | 1,158.00 | 1,131.00 | 1,137.00 | 1,137.00 | 397,800 |
| Mar 26, 2025 | 1,150.00 | 1,158.00 | 1,128.00 | 1,151.00 | 1,151.00 | 509,200 |
| Mar 25, 2025 | 1,130.00 | 1,154.00 | 1,115.00 | 1,140.00 | 1,140.00 | 699,500 |
| Mar 24, 2025 | 1,135.00 | 1,148.00 | 1,122.00 | 1,141.00 | 1,141.00 | 765,100 |
| Mar 21, 2025 | 1,115.00 | 1,146.00 | 1,108.00 | 1,139.00 | 1,139.00 | 1,091,500 |
| Mar 19, 2025 | 1,071.00 | 1,135.00 | 1,070.00 | 1,123.00 | 1,123.00 | 3,797,400 |
| Mar 18, 2025 | 1,050.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 2,473,600 |
| Mar 17, 2025 | 906.00 | 911.00 | 898.00 | 900.00 | 900.00 | 740,200 |
| Mar 14, 2025 | 889.00 | 895.00 | 885.00 | 893.00 | 893.00 | 432,000 |
| Mar 13, 2025 | 892.00 | 901.00 | 885.00 | 897.00 | 897.00 | 324,900 |
| Mar 12, 2025 | 883.00 | 898.00 | 882.00 | 891.00 | 891.00 | 386,200 |
| Mar 11, 2025 | 898.00 | 898.00 | 870.00 | 885.00 | 885.00 | 590,100 |
| Mar 10, 2025 | 913.00 | 919.00 | 906.00 | 918.00 | 918.00 | 307,000 |
| Mar 7, 2025 | 902.00 | 919.00 | 900.00 | 919.00 | 919.00 | 402,200 |
| Mar 6, 2025 | 910.00 | 913.00 | 901.00 | 908.00 | 908.00 | 222,300 |
| Mar 5, 2025 | 900.00 | 911.00 | 899.00 | 904.00 | 904.00 | 256,800 |
| Mar 4, 2025 | 891.00 | 898.00 | 881.00 | 898.00 | 898.00 | 271,900 |
| Mar 3, 2025 | 884.00 | 898.00 | 883.00 | 898.00 | 898.00 | 305,800 |
| Feb 28, 2025 | 872.00 | 882.00 | 868.00 | 875.00 | 875.00 | 326,200 |
| Feb 27, 2025 | 870.00 | 882.00 | 866.00 | 879.00 | 879.00 | 232,000 |
| Feb 26, 2025 | 874.00 | 874.00 | 859.00 | 866.00 | 866.00 | 245,000 |
| Feb 25, 2025 | 869.00 | 879.00 | 865.00 | 870.00 | 870.00 | 257,200 |
| Feb 21, 2025 | 878.00 | 881.00 | 871.00 | 873.00 | 873.00 | 197,800 |
| Feb 20, 2025 | 898.00 | 901.00 | 876.00 | 878.00 | 878.00 | 440,400 |
| Feb 19, 2025 | 901.00 | 905.00 | 899.00 | 902.00 | 902.00 | 180,400 |
| Feb 18, 2025 | 911.00 | 911.00 | 897.00 | 904.00 | 904.00 | 323,600 |
| Feb 17, 2025 | 909.00 | 918.00 | 903.00 | 905.00 | 905.00 | 338,800 |
| Feb 14, 2025 | 921.00 | 921.00 | 907.00 | 908.00 | 908.00 | 248,900 |
| Feb 13, 2025 | 921.00 | 922.00 | 916.00 | 920.00 | 920.00 | 302,500 |
| Feb 12, 2025 | 910.00 | 921.00 | 909.00 | 920.00 | 920.00 | 327,600 |
| Feb 10, 2025 | 908.00 | 929.00 | 905.00 | 914.00 | 914.00 | 567,600 |
| Feb 7, 2025 | 905.00 | 910.00 | 900.00 | 907.00 | 907.00 | 299,500 |
| Feb 6, 2025 | 900.00 | 905.00 | 894.00 | 904.00 | 904.00 | 431,600 |
| Feb 5, 2025 | 898.00 | 898.00 | 884.00 | 896.00 | 896.00 | 377,200 |
| Feb 4, 2025 | 912.00 | 916.00 | 884.00 | 887.00 | 887.00 | 537,900 |
| Feb 3, 2025 | 900.00 | 914.00 | 894.00 | 901.00 | 901.00 | 571,400 |
| Jan 31, 2025 | 905.00 | 911.00 | 900.00 | 904.00 | 904.00 | 469,300 |
| Jan 30, 2025 | 888.00 | 913.00 | 887.00 | 909.00 | 909.00 | 1,195,400 |
| Jan 29, 2025 | 920.00 | 923.00 | 908.00 | 914.00 | 914.00 | 1,860,700 |
| Jan 28, 2025 | 926.00 | 932.00 | 918.00 | 930.00 | 930.00 | 873,200 |
| Jan 27, 2025 | 917.00 | 927.00 | 914.00 | 919.00 | 919.00 | 981,900 |
| Jan 24, 2025 | 907.00 | 915.00 | 903.00 | 908.00 | 908.00 | 482,600 |
| Jan 23, 2025 | 909.00 | 916.00 | 898.00 | 898.00 | 898.00 | 960,900 |
| Jan 22, 2025 | 911.00 | 930.00 | 904.00 | 915.00 | 915.00 | 4,269,900 |
| Jan 21, 2025 | 889.00 | 898.00 | 883.00 | 896.00 | 896.00 | 777,400 |
| Jan 20, 2025 | 894.00 | 894.00 | 885.00 | 887.00 | 887.00 | 491,100 |
| Jan 17, 2025 | 892.00 | 900.00 | 881.00 | 887.00 | 887.00 | 879,200 |
| Jan 16, 2025 | 889.00 | 906.00 | 888.00 | 893.00 | 893.00 | 2,136,600 |
| Jan 15, 2025 | 890.00 | 898.00 | 881.00 | 882.00 | 882.00 | 2,170,300 |
| Jan 14, 2025 | 888.00 | 898.00 | 879.00 | 882.00 | 882.00 | 715,100 |
| Jan 10, 2025 | 901.00 | 907.00 | 895.00 | 897.00 | 897.00 | 770,900 |
| Jan 9, 2025 | 912.00 | 928.00 | 906.00 | 907.00 | 907.00 | 976,800 |
| Jan 8, 2025 | 932.00 | 939.00 | 920.00 | 920.00 | 920.00 | 2,350,600 |
| Jan 7, 2025 | 982.00 | 988.00 | 975.00 | 979.00 | 979.00 | 251,500 |
| Jan 6, 2025 | 1,002.00 | 1,004.00 | 978.00 | 981.00 | 981.00 | 365,500 |
| Dec 30, 2024 | 998.00 | 1,000.00 | 987.00 | 996.00 | 996.00 | 227,500 |
| Dec 27, 2024 | 983.00 | 993.00 | 973.00 | 993.00 | 993.00 | 350,200 |
| Dec 26, 2024 | 973.00 | 978.00 | 968.00 | 978.00 | 978.00 | 232,900 |
| Dec 25, 2024 | 979.00 | 979.00 | 961.00 | 971.00 | 971.00 | 195,800 |
| Dec 24, 2024 | 980.00 | 980.00 | 970.00 | 979.00 | 979.00 | 278,200 |
| Dec 23, 2024 | 974.00 | 979.00 | 962.00 | 970.00 | 970.00 | 445,100 |
| Dec 20, 2024 | 990.00 | 995.00 | 972.00 | 978.00 | 978.00 | 746,900 |
| Dec 19, 2024 | 989.00 | 1,026.00 | 981.00 | 1,020.00 | 1,020.00 | 680,600 |
| Dec 18, 2024 | 1,011.00 | 1,027.00 | 986.00 | 1,004.00 | 1,004.00 | 971,000 |
| Dec 17, 2024 | 961.00 | 1,019.00 | 960.00 | 1,008.00 | 1,008.00 | 1,586,400 |
| Dec 16, 2024 | 921.00 | 959.00 | 920.00 | 948.00 | 948.00 | 2,626,500 |
| Dec 13, 2024 | 831.00 | 838.00 | 822.00 | 831.00 | 831.00 | 408,300 |
| Dec 12, 2024 | 818.00 | 820.00 | 808.00 | 816.00 | 816.00 | 195,700 |
| Dec 11, 2024 | 810.00 | 818.00 | 809.00 | 817.00 | 817.00 | 125,100 |
| Dec 10, 2024 | 815.00 | 816.00 | 808.00 | 808.00 | 808.00 | 120,200 |
| Dec 9, 2024 | 823.00 | 824.00 | 812.00 | 815.00 | 815.00 | 156,900 |
| Dec 6, 2024 | 817.00 | 822.00 | 811.00 | 818.00 | 818.00 | 103,900 |
| Dec 5, 2024 | 813.00 | 816.00 | 806.00 | 815.00 | 815.00 | 92,600 |
| Dec 4, 2024 | 816.00 | 819.00 | 805.00 | 805.00 | 805.00 | 97,800 |
| Dec 3, 2024 | 808.00 | 822.00 | 808.00 | 819.00 | 819.00 | 154,300 |
| Dec 2, 2024 | 812.00 | 813.00 | 808.00 | 808.00 | 808.00 | 73,400 |
| Nov 29, 2024 | 809.00 | 813.00 | 807.00 | 808.00 | 808.00 | 58,400 |
| Nov 28, 2024 | 807.00 | 815.00 | 807.00 | 809.00 | 809.00 | 82,800 |
| Nov 27, 2024 | 814.00 | 814.00 | 804.00 | 813.00 | 813.00 | 106,400 |
| Nov 26, 2024 | 813.00 | 819.00 | 810.00 | 816.00 | 816.00 | 128,300 |
| Nov 25, 2024 | 823.00 | 824.00 | 814.00 | 815.00 | 815.00 | 69,500 |
| Nov 22, 2024 | 815.00 | 819.00 | 808.00 | 817.00 | 817.00 | 80,700 |
| Nov 21, 2024 | 812.00 | 815.00 | 807.00 | 813.00 | 813.00 | 108,500 |
| Nov 20, 2024 | 818.00 | 823.00 | 810.00 | 815.00 | 815.00 | 148,600 |
| Nov 19, 2024 | 808.00 | 819.00 | 807.00 | 819.00 | 819.00 | 175,800 |
| Nov 18, 2024 | 795.00 | 815.00 | 795.00 | 810.00 | 810.00 | 142,400 |
| Nov 15, 2024 | 798.00 | 806.00 | 792.00 | 803.00 | 803.00 | 156,900 |
| Nov 14, 2024 | 804.00 | 806.00 | 795.00 | 796.00 | 796.00 | 109,600 |
| Nov 13, 2024 | 797.00 | 810.00 | 796.00 | 807.00 | 807.00 | 124,300 |
| Nov 12, 2024 | 794.00 | 804.00 | 793.00 | 800.00 | 800.00 | 116,600 |
| Nov 11, 2024 | 793.00 | 798.00 | 789.00 | 796.00 | 796.00 | 92,200 |
| Nov 8, 2024 | 809.00 | 812.00 | 793.00 | 795.00 | 795.00 | 120,600 |
| Nov 7, 2024 | 804.00 | 815.00 | 802.00 | 809.00 | 809.00 | 119,700 |
| Nov 6, 2024 | 802.00 | 806.00 | 794.00 | 799.00 | 799.00 | 98,800 |
| Nov 5, 2024 | 798.00 | 801.00 | 789.00 | 801.00 | 801.00 | 152,800 |
| Nov 1, 2024 | 808.00 | 811.00 | 798.00 | 798.00 | 798.00 | 118,600 |
| Oct 31, 2024 | 821.00 | 821.00 | 812.00 | 814.00 | 814.00 | 87,500 |
| Oct 30, 2024 | 826.00 | 832.00 | 817.00 | 817.00 | 817.00 | 342,600 |
| Oct 29, 2024 | 814.00 | 819.00 | 812.00 | 818.00 | 818.00 | 70,200 |
| Oct 28, 2024 | 803.00 | 817.00 | 803.00 | 813.00 | 813.00 | 74,200 |
| Oct 25, 2024 | 811.00 | 811.00 | 797.00 | 804.00 | 804.00 | 96,600 |
| Oct 24, 2024 | 800.00 | 813.00 | 798.00 | 810.00 | 810.00 | 111,600 |
| Oct 23, 2024 | 810.00 | 815.00 | 807.00 | 807.00 | 807.00 | 110,200 |
| Oct 22, 2024 | 817.00 | 817.00 | 802.00 | 809.00 | 809.00 | 180,900 |
| Oct 21, 2024 | 831.00 | 831.00 | 812.00 | 813.00 | 813.00 | 139,400 |
| Oct 18, 2024 | 840.00 | 841.00 | 828.00 | 829.00 | 829.00 | 85,500 |
| Oct 17, 2024 | 841.00 | 842.00 | 836.00 | 840.00 | 840.00 | 75,100 |
| Oct 16, 2024 | 838.00 | 844.00 | 835.00 | 840.00 | 840.00 | 127,300 |
| Oct 15, 2024 | 845.00 | 849.00 | 836.00 | 843.00 | 843.00 | 160,600 |
| Oct 11, 2024 | 828.00 | 837.00 | 827.00 | 836.00 | 836.00 | 177,400 |
| Oct 10, 2024 | 836.00 | 836.00 | 826.00 | 830.00 | 830.00 | 150,400 |
| Oct 9, 2024 | 827.00 | 837.00 | 825.00 | 837.00 | 837.00 | 147,900 |
| Oct 8, 2024 | 832.00 | 832.00 | 819.00 | 826.00 | 826.00 | 284,500 |
| Oct 7, 2024 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | 115,600 |
| Oct 4, 2024 | 841.00 | 843.00 | 834.00 | 840.00 | 840.00 | 130,700 |
| Oct 3, 2024 | 841.00 | 842.00 | 832.00 | 836.00 | 836.00 | 143,100 |
| Oct 2, 2024 | 838.00 | 845.00 | 822.00 | 827.00 | 827.00 | 198,900 |
| Oct 1, 2024 | 837.00 | 842.00 | 831.00 | 842.00 | 842.00 | 188,400 |
| Sep 30, 2024 | 848.00 | 853.00 | 833.00 | 835.00 | 835.00 | 277,600 |
| Sep 27, 2024 | 884.00 | 890.00 | 866.00 | 871.00 | 871.00 | 294,400 |
| Sep 26, 2024 | 881.00 | 890.00 | 875.00 | 883.00 | 883.00 | 239,100 |
| Sep 25, 2024 | 853.00 | 882.00 | 851.00 | 875.00 | 875.00 | 262,500 |
| Sep 24, 2024 | 880.00 | 885.00 | 856.00 | 856.00 | 856.00 | 235,800 |
| Sep 20, 2024 | 863.00 | 873.00 | 854.00 | 867.00 | 867.00 | 364,200 |
| Sep 19, 2024 | 853.00 | 865.00 | 849.00 | 856.00 | 856.00 | 253,400 |
| Sep 18, 2024 | 840.00 | 846.00 | 824.00 | 841.00 | 841.00 | 270,900 |
| Sep 17, 2024 | 817.00 | 849.00 | 811.00 | 842.00 | 842.00 | 679,200 |
| Sep 13, 2024 | 840.00 | 855.00 | 831.00 | 847.00 | 847.00 | 616,700 |
| Sep 12, 2024 | 858.00 | 866.00 | 850.00 | 855.00 | 855.00 | 286,500 |
| Sep 11, 2024 | 860.00 | 865.00 | 841.00 | 847.00 | 847.00 | 267,000 |
| Sep 10, 2024 | 888.00 | 892.00 | 865.00 | 869.00 | 869.00 | 244,300 |
| Sep 9, 2024 | 855.00 | 885.00 | 848.00 | 882.00 | 882.00 | 513,400 |
| Sep 6, 2024 | 921.00 | 933.00 | 910.00 | 915.00 | 915.00 | 153,700 |
| Sep 5, 2024 | 921.00 | 925.00 | 903.00 | 910.00 | 910.00 | 285,400 |
| Sep 4, 2024 | 933.00 | 946.00 | 926.00 | 929.00 | 929.00 | 198,200 |
| Sep 3, 2024 | 937.00 | 960.00 | 931.00 | 959.00 | 959.00 | 201,500 |
| Sep 2, 2024 | 940.00 | 940.00 | 921.00 | 928.00 | 928.00 | 245,100 |
| Aug 30, 2024 | 927.00 | 938.00 | 922.00 | 932.00 | 932.00 | 194,100 |
| Aug 29, 2024 | 922.00 | 931.00 | 902.00 | 920.00 | 920.00 | 263,700 |
| Aug 28, 2024 | 925.00 | 930.00 | 920.00 | 930.00 | 930.00 | 78,400 |
| Aug 27, 2024 | 923.00 | 927.00 | 919.00 | 926.00 | 926.00 | 63,300 |
| Aug 26, 2024 | 924.00 | 935.00 | 913.00 | 918.00 | 918.00 | 141,000 |
| Aug 23, 2024 | 914.00 | 918.00 | 895.00 | 909.00 | 909.00 | 156,000 |
| Aug 22, 2024 | 919.00 | 920.00 | 903.00 | 914.00 | 914.00 | 73,000 |
| Aug 21, 2024 | 917.00 | 922.00 | 911.00 | 920.00 | 920.00 | 55,200 |
| Aug 20, 2024 | 924.00 | 931.00 | 922.00 | 925.00 | 925.00 | 63,700 |
| Aug 19, 2024 | 941.00 | 941.00 | 914.00 | 917.00 | 917.00 | 105,800 |
| Aug 16, 2024 | 950.00 | 950.00 | 936.00 | 943.00 | 943.00 | 115,400 |
| Aug 15, 2024 | 940.00 | 947.00 | 934.00 | 934.00 | 934.00 | 177,700 |
| Aug 14, 2024 | 916.00 | 937.00 | 901.00 | 930.00 | 930.00 | 214,200 |
| Aug 13, 2024 | 898.00 | 906.00 | 881.00 | 903.00 | 903.00 | 178,000 |
| Aug 9, 2024 | 887.00 | 899.00 | 879.00 | 889.00 | 889.00 | 236,700 |
| Aug 8, 2024 | 851.00 | 878.00 | 851.00 | 861.00 | 861.00 | 156,700 |
| Aug 7, 2024 | 810.00 | 885.00 | 808.00 | 878.00 | 878.00 | 376,600 |
| Aug 6, 2024 | 816.00 | 826.00 | 798.00 | 806.00 | 806.00 | 446,400 |
| Aug 5, 2024 | 830.00 | 859.00 | 782.00 | 801.00 | 801.00 | 512,700 |
| Aug 2, 2024 | 870.00 | 895.00 | 860.00 | 874.00 | 874.00 | 305,200 |
| Aug 1, 2024 | 931.00 | 931.00 | 892.00 | 912.00 | 912.00 | 201,800 |
| Jul 31, 2024 | 917.00 | 927.00 | 906.00 | 926.00 | 926.00 | 194,900 |
| Jul 30, 2024 | 15 Dividend | |||||
| Jul 30, 2024 | 938.00 | 938.00 | 915.00 | 926.00 | 926.00 | 348,900 |
| Jul 29, 2024 | 952.00 | 955.00 | 946.00 | 953.00 | 938.00 | 325,200 |
| Jul 26, 2024 | 940.00 | 948.00 | 937.00 | 937.00 | 922.25 | 126,900 |
| Jul 25, 2024 | 939.00 | 952.00 | 936.00 | 948.00 | 933.08 | 186,400 |
| Jul 24, 2024 | 957.00 | 959.00 | 942.00 | 951.00 | 936.03 | 199,800 |
| Jul 23, 2024 | 968.00 | 977.00 | 962.00 | 962.00 | 946.86 | 145,500 |
| Jul 22, 2024 | 972.00 | 982.00 | 963.00 | 966.00 | 950.80 | 242,800 |
| Jul 19, 2024 | 974.00 | 984.00 | 967.00 | 984.00 | 968.51 | 202,500 |
| Jul 18, 2024 | 975.00 | 985.00 | 971.00 | 979.00 | 963.59 | 114,900 |
| Jul 17, 2024 | 986.00 | 986.00 | 978.00 | 979.00 | 963.59 | 110,900 |
| Jul 16, 2024 | 990.00 | 993.00 | 979.00 | 980.00 | 964.58 | 117,800 |
| Jul 12, 2024 | 982.00 | 990.00 | 977.00 | 981.00 | 965.56 | 176,600 |
| Jul 11, 2024 | 984.00 | 987.00 | 976.00 | 977.00 | 961.62 | 106,900 |
| Jul 10, 2024 | 988.00 | 989.00 | 976.00 | 982.00 | 966.54 | 151,100 |
| Jul 9, 2024 | 1,004.00 | 1,005.00 | 988.00 | 992.00 | 976.39 | 129,700 |
| Jul 8, 2024 | 999.00 | 1,009.00 | 990.00 | 996.00 | 980.32 | 164,300 |
| Jul 5, 2024 | 1,020.00 | 1,020.00 | 1,002.00 | 1,006.00 | 990.17 | 193,700 |
| Jul 4, 2024 | 997.00 | 1,068.00 | 992.00 | 1,034.00 | 1,017.73 | 442,400 |
| Jul 3, 2024 | 975.00 | 993.00 | 975.00 | 993.00 | 977.37 | 106,900 |
| Jul 2, 2024 | 976.00 | 983.00 | 972.00 | 978.00 | 962.61 | 160,100 |
| Jul 1, 2024 | 1,000.00 | 1,000.00 | 981.00 | 982.00 | 966.54 | 210,600 |
| Jun 28, 2024 | 1,012.00 | 1,013.00 | 998.00 | 1,002.00 | 986.23 | 106,200 |
| Jun 27, 2024 | 998.00 | 1,018.00 | 997.00 | 1,018.00 | 1,001.98 | 148,000 |
| Jun 26, 2024 | 1,006.00 | 1,010.00 | 997.00 | 1,001.00 | 985.24 | 124,400 |
| Jun 25, 2024 | 994.00 | 1,018.00 | 981.00 | 1,007.00 | 991.15 | 231,000 |
| Jun 24, 2024 | 981.00 | 996.00 | 972.00 | 994.00 | 978.35 | 223,000 |
| Jun 21, 2024 | 987.00 | 997.00 | 970.00 | 972.00 | 956.70 | 393,300 |
| Jun 20, 2024 | 1,015.00 | 1,016.00 | 967.00 | 982.00 | 966.54 | 366,100 |
| Jun 19, 2024 | 988.00 | 1,020.00 | 984.00 | 1,020.00 | 1,003.95 | 575,500 |
| Jun 18, 2024 | 957.00 | 986.00 | 955.00 | 968.00 | 952.76 | 474,900 |
| Jun 17, 2024 | 956.00 | 957.00 | 920.00 | 949.00 | 934.06 | 682,700 |
| Jun 14, 2024 | 939.00 | 984.00 | 920.00 | 956.00 | 940.95 | 1,961,200 |
| Jun 13, 2024 | 846.00 | 867.00 | 842.00 | 864.00 | 850.40 | 511,800 |
| Jun 12, 2024 | 843.00 | 860.00 | 841.00 | 844.00 | 830.72 | 254,200 |
| Jun 11, 2024 | 846.00 | 852.00 | 839.00 | 846.00 | 832.68 | 160,300 |
| Jun 10, 2024 | 836.00 | 850.00 | 836.00 | 847.00 | 833.67 | 104,100 |
| Jun 7, 2024 | 845.00 | 851.00 | 832.00 | 836.00 | 822.84 | 87,300 |
| Jun 6, 2024 | 851.00 | 851.00 | 836.00 | 846.00 | 832.68 | 90,000 |
| Jun 5, 2024 | 848.00 | 859.00 | 843.00 | 852.00 | 838.59 | 136,900 |
| Jun 4, 2024 | 827.00 | 846.00 | 825.00 | 843.00 | 829.73 | 108,200 |
| Jun 3, 2024 | 820.00 | 827.00 | 819.00 | 827.00 | 813.98 | 79,400 |