Tokyo - Delayed Quote JPY
Takada Corporation (1966.T)
1,525.00
0.00
(0.00%)
As of 10:36:14 AM GMT+9. Market Open.
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 6, 2025 | 1,524.00 | 1,540.00 | 1,522.00 | 1,525.00 | 1,525.00 | 6,100 |
| Jun 5, 2025 | 1,522.00 | 1,525.00 | 1,518.00 | 1,525.00 | 1,525.00 | 2,700 |
| Jun 4, 2025 | 1,522.00 | 1,528.00 | 1,519.00 | 1,525.00 | 1,525.00 | 4,900 |
| Jun 3, 2025 | 1,505.00 | 1,522.00 | 1,501.00 | 1,522.00 | 1,522.00 | 5,000 |
| Jun 2, 2025 | 1,519.00 | 1,519.00 | 1,495.00 | 1,503.00 | 1,503.00 | 7,800 |
| May 30, 2025 | 1,515.00 | 1,525.00 | 1,514.00 | 1,523.00 | 1,523.00 | 5,200 |
| May 29, 2025 | 1,513.00 | 1,521.00 | 1,513.00 | 1,514.00 | 1,514.00 | 2,400 |
| May 28, 2025 | 1,519.00 | 1,527.00 | 1,513.00 | 1,513.00 | 1,513.00 | 5,300 |
| May 27, 2025 | 1,513.00 | 1,525.00 | 1,511.00 | 1,516.00 | 1,516.00 | 2,400 |
| May 26, 2025 | 1,510.00 | 1,545.00 | 1,510.00 | 1,513.00 | 1,513.00 | 19,800 |
| May 23, 2025 | 1,509.00 | 1,509.00 | 1,487.00 | 1,509.00 | 1,509.00 | 4,900 |
| May 22, 2025 | 1,486.00 | 1,502.00 | 1,486.00 | 1,491.00 | 1,491.00 | 4,300 |
| May 21, 2025 | 1,516.00 | 1,518.00 | 1,493.00 | 1,495.00 | 1,495.00 | 7,100 |
| May 20, 2025 | 1,508.00 | 1,520.00 | 1,500.00 | 1,517.00 | 1,517.00 | 15,000 |
| May 19, 2025 | 1,487.00 | 1,501.00 | 1,478.00 | 1,501.00 | 1,501.00 | 6,400 |
| May 16, 2025 | 1,467.00 | 1,489.00 | 1,467.00 | 1,475.00 | 1,475.00 | 7,300 |
| May 15, 2025 | 1,460.00 | 1,478.00 | 1,445.00 | 1,464.00 | 1,464.00 | 6,600 |
| May 14, 2025 | 1,467.00 | 1,485.00 | 1,445.00 | 1,463.00 | 1,463.00 | 19,700 |
| May 13, 2025 | 1,492.00 | 1,503.00 | 1,452.00 | 1,470.00 | 1,470.00 | 42,100 |
| May 12, 2025 | 1,475.00 | 1,488.00 | 1,463.00 | 1,470.00 | 1,470.00 | 2,400 |
| May 9, 2025 | 1,499.00 | 1,499.00 | 1,475.00 | 1,478.00 | 1,478.00 | 3,800 |
| May 8, 2025 | 1,492.00 | 1,492.00 | 1,484.00 | 1,492.00 | 1,492.00 | 1,700 |
| May 7, 2025 | 1,497.00 | 1,497.00 | 1,479.00 | 1,493.00 | 1,493.00 | 1,400 |
| May 2, 2025 | 1,494.00 | 1,494.00 | 1,475.00 | 1,490.00 | 1,490.00 | 4,500 |
| May 1, 2025 | 1,516.00 | 1,519.00 | 1,430.00 | 1,487.00 | 1,487.00 | 26,600 |
| Apr 30, 2025 | 1,492.00 | 1,523.00 | 1,492.00 | 1,516.00 | 1,516.00 | 11,000 |
| Apr 28, 2025 | 1,485.00 | 1,494.00 | 1,475.00 | 1,494.00 | 1,494.00 | 3,200 |
| Apr 25, 2025 | 1,485.00 | 1,492.00 | 1,476.00 | 1,477.00 | 1,477.00 | 2,200 |
| Apr 24, 2025 | 1,444.00 | 1,488.00 | 1,436.00 | 1,473.00 | 1,473.00 | 11,100 |
| Apr 23, 2025 | 1,410.00 | 1,427.00 | 1,410.00 | 1,427.00 | 1,427.00 | 2,400 |
| Apr 22, 2025 | 1,422.00 | 1,422.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,800 |
| Apr 21, 2025 | 1,424.00 | 1,424.00 | 1,407.00 | 1,409.00 | 1,409.00 | 2,400 |
| Apr 18, 2025 | 1,399.00 | 1,416.00 | 1,386.00 | 1,416.00 | 1,416.00 | 9,600 |
| Apr 17, 2025 | 1,343.00 | 1,369.00 | 1,331.00 | 1,369.00 | 1,369.00 | 1,500 |
| Apr 16, 2025 | 1,360.00 | 1,374.00 | 1,334.00 | 1,342.00 | 1,342.00 | 3,800 |
| Apr 15, 2025 | 1,384.00 | 1,384.00 | 1,332.00 | 1,359.00 | 1,359.00 | 4,200 |
| Apr 14, 2025 | 1,379.00 | 1,400.00 | 1,363.00 | 1,385.00 | 1,385.00 | 9,500 |
| Apr 11, 2025 | 1,311.00 | 1,327.00 | 1,293.00 | 1,323.00 | 1,323.00 | 4,000 |
| Apr 10, 2025 | 1,366.00 | 1,366.00 | 1,298.00 | 1,340.00 | 1,340.00 | 7,200 |
| Apr 9, 2025 | 1,300.00 | 1,300.00 | 1,210.00 | 1,246.00 | 1,246.00 | 12,000 |
| Apr 8, 2025 | 1,294.00 | 1,347.00 | 1,220.00 | 1,313.00 | 1,313.00 | 10,900 |
| Apr 7, 2025 | 1,171.00 | 1,235.00 | 1,160.00 | 1,174.00 | 1,174.00 | 46,500 |
| Apr 4, 2025 | 1,390.00 | 1,390.00 | 1,300.00 | 1,321.00 | 1,321.00 | 25,600 |
| Apr 3, 2025 | 1,432.00 | 1,432.00 | 1,401.00 | 1,405.00 | 1,405.00 | 9,800 |
| Apr 2, 2025 | 1,475.00 | 1,475.00 | 1,437.00 | 1,446.00 | 1,446.00 | 8,500 |
| Apr 1, 2025 | 1,483.00 | 1,504.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3,000 |
| Mar 31, 2025 | 1,510.00 | 1,513.00 | 1,482.00 | 1,483.00 | 1,483.00 | 9,200 |
| Mar 28, 2025 | 50 Dividend | |||||
| Mar 28, 2025 | 1,503.00 | 1,537.00 | 1,503.00 | 1,520.00 | 1,520.00 | 9,400 |
| Mar 27, 2025 | 1,557.00 | 1,570.00 | 1,553.00 | 1,553.00 | 1,503.00 | 4,800 |
| Mar 26, 2025 | 1,556.00 | 1,580.00 | 1,556.00 | 1,560.00 | 1,509.77 | 4,600 |
| Mar 25, 2025 | 1,547.00 | 1,565.00 | 1,515.00 | 1,565.00 | 1,514.61 | 29,900 |
| Mar 24, 2025 | 1,576.00 | 1,576.00 | 1,532.00 | 1,533.00 | 1,483.64 | 12,600 |
| Mar 21, 2025 | 1,562.00 | 1,571.00 | 1,562.00 | 1,569.00 | 1,518.48 | 8,900 |
| Mar 19, 2025 | 1,580.00 | 1,580.00 | 1,556.00 | 1,567.00 | 1,516.55 | 12,700 |
| Mar 18, 2025 | 1,553.00 | 1,567.00 | 1,553.00 | 1,567.00 | 1,516.55 | 4,500 |
| Mar 17, 2025 | 1,560.00 | 1,560.00 | 1,541.00 | 1,549.00 | 1,499.13 | 10,300 |
| Mar 14, 2025 | 1,556.00 | 1,568.00 | 1,549.00 | 1,565.00 | 1,514.61 | 9,000 |
| Mar 13, 2025 | 1,546.00 | 1,610.00 | 1,546.00 | 1,556.00 | 1,505.90 | 42,400 |
| Mar 12, 2025 | 1,547.00 | 1,573.00 | 1,514.00 | 1,529.00 | 1,479.77 | 28,100 |
| Mar 11, 2025 | 1,426.00 | 1,539.00 | 1,426.00 | 1,538.00 | 1,488.48 | 98,700 |
| Mar 10, 2025 | 1,387.00 | 1,419.00 | 1,387.00 | 1,419.00 | 1,373.31 | 11,400 |
| Mar 7, 2025 | 1,391.00 | 1,405.00 | 1,385.00 | 1,387.00 | 1,342.34 | 3,300 |
| Mar 6, 2025 | 1,391.00 | 1,409.00 | 1,391.00 | 1,401.00 | 1,355.89 | 3,400 |
| Mar 5, 2025 | 1,404.00 | 1,404.00 | 1,374.00 | 1,385.00 | 1,340.41 | 3,400 |
| Mar 4, 2025 | 1,400.00 | 1,418.00 | 1,396.00 | 1,399.00 | 1,353.96 | 2,100 |
| Mar 3, 2025 | 1,385.00 | 1,423.00 | 1,381.00 | 1,410.00 | 1,364.60 | 9,700 |
| Feb 28, 2025 | 1,390.00 | 1,418.00 | 1,346.00 | 1,375.00 | 1,330.73 | 46,200 |
| Feb 27, 2025 | 1,393.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,374.28 | 12,100 |
| Feb 26, 2025 | 1,405.00 | 1,405.00 | 1,376.00 | 1,389.00 | 1,344.28 | 11,400 |
| Feb 25, 2025 | 1,420.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,354.93 | 11,100 |
| Feb 21, 2025 | 1,458.00 | 1,458.00 | 1,415.00 | 1,426.00 | 1,380.09 | 14,400 |
| Feb 20, 2025 | 1,461.00 | 1,461.00 | 1,444.00 | 1,445.00 | 1,398.48 | 7,700 |
| Feb 19, 2025 | 1,442.00 | 1,448.00 | 1,441.00 | 1,448.00 | 1,401.38 | 3,400 |
| Feb 18, 2025 | 1,456.00 | 1,456.00 | 1,435.00 | 1,441.00 | 1,394.61 | 5,700 |
| Feb 17, 2025 | 1,466.00 | 1,469.00 | 1,455.00 | 1,455.00 | 1,408.16 | 3,800 |
| Feb 14, 2025 | 1,479.00 | 1,479.00 | 1,435.00 | 1,460.00 | 1,412.99 | 12,600 |
| Feb 13, 2025 | 1,486.00 | 1,486.00 | 1,472.00 | 1,486.00 | 1,438.16 | 4,000 |
| Feb 12, 2025 | 1,488.00 | 1,488.00 | 1,465.00 | 1,483.00 | 1,435.25 | 5,700 |
| Feb 10, 2025 | 1,433.00 | 1,490.00 | 1,433.00 | 1,468.00 | 1,420.74 | 18,100 |
| Feb 7, 2025 | 1,446.00 | 1,475.00 | 1,432.00 | 1,433.00 | 1,386.86 | 29,800 |
| Feb 6, 2025 | 1,580.00 | 1,595.00 | 1,444.00 | 1,445.00 | 1,398.48 | 71,100 |
| Feb 5, 2025 | 1,541.00 | 1,580.00 | 1,538.00 | 1,564.00 | 1,513.65 | 17,700 |
| Feb 4, 2025 | 1,543.00 | 1,546.00 | 1,531.00 | 1,546.00 | 1,496.23 | 2,900 |
| Feb 3, 2025 | 1,580.00 | 1,580.00 | 1,527.00 | 1,529.00 | 1,479.77 | 8,700 |
| Jan 31, 2025 | 1,548.00 | 1,593.00 | 1,548.00 | 1,577.00 | 1,526.23 | 16,000 |
| Jan 30, 2025 | 1,515.00 | 1,567.00 | 1,515.00 | 1,548.00 | 1,498.16 | 8,400 |
| Jan 29, 2025 | 1,505.00 | 1,535.00 | 1,505.00 | 1,520.00 | 1,471.06 | 8,600 |
| Jan 28, 2025 | 1,524.00 | 1,524.00 | 1,497.00 | 1,498.00 | 1,449.77 | 19,900 |
| Jan 27, 2025 | 1,551.00 | 1,551.00 | 1,520.00 | 1,524.00 | 1,474.93 | 5,200 |
| Jan 24, 2025 | 1,540.00 | 1,550.00 | 1,526.00 | 1,546.00 | 1,496.23 | 5,700 |
| Jan 23, 2025 | 1,537.00 | 1,538.00 | 1,517.00 | 1,529.00 | 1,479.77 | 11,300 |
| Jan 22, 2025 | 1,531.00 | 1,542.00 | 1,528.00 | 1,530.00 | 1,480.74 | 5,700 |
| Jan 21, 2025 | 1,551.00 | 1,551.00 | 1,530.00 | 1,530.00 | 1,480.74 | 6,100 |
| Jan 20, 2025 | 1,542.00 | 1,550.00 | 1,525.00 | 1,549.00 | 1,499.13 | 13,400 |
| Jan 17, 2025 | 1,481.00 | 1,527.00 | 1,465.00 | 1,527.00 | 1,477.84 | 20,800 |
| Jan 16, 2025 | 1,500.00 | 1,505.00 | 1,483.00 | 1,485.00 | 1,437.19 | 13,300 |
| Jan 15, 2025 | 1,519.00 | 1,528.00 | 1,490.00 | 1,490.00 | 1,442.03 | 15,600 |
| Jan 14, 2025 | 1,560.00 | 1,560.00 | 1,509.00 | 1,520.00 | 1,471.06 | 13,300 |
| Jan 10, 2025 | 1,560.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,516.55 | 2,800 |
| Jan 9, 2025 | 1,588.00 | 1,588.00 | 1,553.00 | 1,560.00 | 1,509.77 | 5,600 |
| Jan 8, 2025 | 1,604.00 | 1,604.00 | 1,579.00 | 1,582.00 | 1,531.07 | 13,200 |
| Jan 7, 2025 | 1,634.00 | 1,634.00 | 1,590.00 | 1,600.00 | 1,548.49 | 14,800 |
| Jan 6, 2025 | 1,666.00 | 1,667.00 | 1,622.00 | 1,624.00 | 1,571.71 | 13,800 |
| Dec 30, 2024 | 1,642.00 | 1,671.00 | 1,642.00 | 1,649.00 | 1,595.91 | 12,200 |
| Dec 27, 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,606.00 | 1,554.29 | 13,800 |
| Dec 26, 2024 | 1,599.00 | 1,625.00 | 1,581.00 | 1,584.00 | 1,533.00 | 14,400 |
| Dec 25, 2024 | 1,584.00 | 1,599.00 | 1,568.00 | 1,574.00 | 1,523.32 | 13,900 |
| Dec 24, 2024 | 1,613.00 | 1,622.00 | 1,581.00 | 1,584.00 | 1,533.00 | 14,200 |
| Dec 23, 2024 | 1,532.00 | 1,593.00 | 1,532.00 | 1,584.00 | 1,533.00 | 19,600 |
| Dec 20, 2024 | 1,567.00 | 1,573.00 | 1,532.00 | 1,532.00 | 1,482.68 | 19,200 |
| Dec 19, 2024 | 1,540.00 | 1,552.00 | 1,531.00 | 1,549.00 | 1,499.13 | 8,800 |
| Dec 18, 2024 | 1,555.00 | 1,578.00 | 1,550.00 | 1,556.00 | 1,505.90 | 17,600 |
| Dec 17, 2024 | 1,564.00 | 1,573.00 | 1,540.00 | 1,550.00 | 1,500.10 | 8,700 |
| Dec 16, 2024 | 1,592.00 | 1,592.00 | 1,563.00 | 1,563.00 | 1,512.68 | 8,700 |
| Dec 13, 2024 | 1,610.00 | 1,610.00 | 1,580.00 | 1,582.00 | 1,531.07 | 8,800 |
| Dec 12, 2024 | 1,589.00 | 1,620.00 | 1,589.00 | 1,619.00 | 1,566.88 | 11,000 |
| Dec 11, 2024 | 1,604.00 | 1,604.00 | 1,570.00 | 1,570.00 | 1,519.45 | 10,000 |
| Dec 10, 2024 | 1,623.00 | 1,632.00 | 1,594.00 | 1,604.00 | 1,552.36 | 6,300 |
| Dec 9, 2024 | 1,600.00 | 1,635.00 | 1,600.00 | 1,628.00 | 1,575.59 | 11,200 |
| Dec 6, 2024 | 1,586.00 | 1,606.00 | 1,562.00 | 1,580.00 | 1,529.13 | 17,800 |
| Dec 5, 2024 | 1,612.00 | 1,620.00 | 1,587.00 | 1,599.00 | 1,547.52 | 14,900 |
| Dec 4, 2024 | 1,671.00 | 1,671.00 | 1,611.00 | 1,620.00 | 1,567.84 | 33,100 |
| Dec 3, 2024 | 1,682.00 | 1,690.00 | 1,674.00 | 1,674.00 | 1,620.10 | 5,900 |
| Dec 2, 2024 | 1,710.00 | 1,711.00 | 1,670.00 | 1,682.00 | 1,627.85 | 12,100 |
| Nov 29, 2024 | 1,733.00 | 1,758.00 | 1,706.00 | 1,718.00 | 1,662.69 | 10,600 |
| Nov 28, 2024 | 1,640.00 | 1,734.00 | 1,640.00 | 1,733.00 | 1,677.20 | 22,900 |
| Nov 27, 2024 | 1,666.00 | 1,666.00 | 1,637.00 | 1,640.00 | 1,587.20 | 17,900 |
| Nov 26, 2024 | 1,680.00 | 1,689.00 | 1,640.00 | 1,669.00 | 1,615.27 | 18,300 |
| Nov 25, 2024 | 1,678.00 | 1,699.00 | 1,675.00 | 1,680.00 | 1,625.91 | 13,200 |
| Nov 22, 2024 | 1,682.00 | 1,695.00 | 1,651.00 | 1,685.00 | 1,630.75 | 14,200 |
| Nov 21, 2024 | 1,695.00 | 1,721.00 | 1,651.00 | 1,671.00 | 1,617.20 | 20,000 |
| Nov 20, 2024 | 1,721.00 | 1,750.00 | 1,696.00 | 1,702.00 | 1,647.20 | 20,000 |
| Nov 19, 2024 | 1,745.00 | 1,758.00 | 1,731.00 | 1,732.00 | 1,676.24 | 13,300 |
| Nov 18, 2024 | 1,785.00 | 1,785.00 | 1,739.00 | 1,750.00 | 1,693.66 | 25,200 |
| Nov 15, 2024 | 1,761.00 | 1,810.00 | 1,730.00 | 1,799.00 | 1,741.08 | 28,000 |
| Nov 14, 2024 | 1,810.00 | 1,821.00 | 1,762.00 | 1,765.00 | 1,708.17 | 36,900 |
| Nov 13, 2024 | 1,750.00 | 1,829.00 | 1,748.00 | 1,795.00 | 1,737.21 | 77,300 |
| Nov 12, 2024 | 1,686.00 | 1,758.00 | 1,627.00 | 1,716.00 | 1,660.75 | 29,200 |
| Nov 11, 2024 | 1,698.00 | 1,705.00 | 1,672.00 | 1,683.00 | 1,628.81 | 16,900 |
| Nov 8, 2024 | 1,739.00 | 1,760.00 | 1,700.00 | 1,710.00 | 1,654.95 | 31,600 |
| Nov 7, 2024 | 1,649.00 | 1,745.00 | 1,649.00 | 1,715.00 | 1,659.78 | 75,900 |
| Nov 6, 2024 | 1,590.00 | 1,628.00 | 1,546.00 | 1,607.00 | 1,555.26 | 49,500 |
| Nov 5, 2024 | 1,577.00 | 1,602.00 | 1,575.00 | 1,590.00 | 1,538.81 | 12,400 |
| Nov 1, 2024 | 1,580.00 | 1,593.00 | 1,566.00 | 1,576.00 | 1,525.26 | 20,100 |
| Oct 31, 2024 | 1,600.00 | 1,620.00 | 1,552.00 | 1,600.00 | 1,548.49 | 48,300 |
| Oct 30, 2024 | 1,472.00 | 1,630.00 | 1,472.00 | 1,621.00 | 1,568.81 | 72,300 |
| Oct 29, 2024 | 1,427.00 | 1,463.00 | 1,417.00 | 1,463.00 | 1,415.90 | 7,400 |
| Oct 28, 2024 | 1,404.00 | 1,428.00 | 1,400.00 | 1,427.00 | 1,381.06 | 4,600 |
| Oct 25, 2024 | 1,441.00 | 1,443.00 | 1,399.00 | 1,415.00 | 1,369.44 | 8,800 |
| Oct 24, 2024 | 1,438.00 | 1,438.00 | 1,419.00 | 1,430.00 | 1,383.96 | 5,200 |
| Oct 23, 2024 | 1,460.00 | 1,464.00 | 1,441.00 | 1,442.00 | 1,395.57 | 3,700 |
| Oct 22, 2024 | 1,472.00 | 1,472.00 | 1,460.00 | 1,460.00 | 1,412.99 | 2,300 |
| Oct 21, 2024 | 1,472.00 | 1,475.00 | 1,464.00 | 1,471.00 | 1,423.64 | 6,400 |
| Oct 18, 2024 | 1,470.00 | 1,471.00 | 1,461.00 | 1,465.00 | 1,417.83 | 4,500 |
| Oct 17, 2024 | 1,473.00 | 1,473.00 | 1,453.00 | 1,457.00 | 1,410.09 | 6,900 |
| Oct 16, 2024 | 1,457.00 | 1,473.00 | 1,456.00 | 1,473.00 | 1,425.58 | 4,000 |
| Oct 15, 2024 | 1,484.00 | 1,484.00 | 1,450.00 | 1,472.00 | 1,424.61 | 11,800 |
| Oct 11, 2024 | 1,480.00 | 1,482.00 | 1,451.00 | 1,454.00 | 1,407.19 | 12,800 |
| Oct 10, 2024 | 1,393.00 | 1,480.00 | 1,393.00 | 1,480.00 | 1,432.35 | 25,600 |
| Oct 9, 2024 | 1,400.00 | 1,400.00 | 1,381.00 | 1,387.00 | 1,342.34 | 2,800 |
| Oct 8, 2024 | 1,408.00 | 1,408.00 | 1,401.00 | 1,404.00 | 1,358.80 | 3,100 |
| Oct 7, 2024 | 1,400.00 | 1,408.00 | 1,390.00 | 1,408.00 | 1,362.67 | 6,000 |
| Oct 4, 2024 | 1,392.00 | 1,397.00 | 1,391.00 | 1,394.00 | 1,349.12 | 900 |
| Oct 3, 2024 | 1,393.00 | 1,405.00 | 1,390.00 | 1,394.00 | 1,349.12 | 3,600 |
| Oct 2, 2024 | 1,384.00 | 1,388.00 | 1,382.00 | 1,388.00 | 1,343.31 | 1,400 |
| Oct 1, 2024 | 1,374.00 | 1,395.00 | 1,374.00 | 1,395.00 | 1,350.09 | 3,600 |
| Sep 30, 2024 | 1,377.00 | 1,383.00 | 1,356.00 | 1,378.00 | 1,333.63 | 12,600 |
| Sep 27, 2024 | 1,378.00 | 1,400.00 | 1,378.00 | 1,393.00 | 1,348.15 | 5,000 |
| Sep 26, 2024 | 1,379.00 | 1,390.00 | 1,376.00 | 1,383.00 | 1,338.47 | 11,200 |
| Sep 25, 2024 | 1,370.00 | 1,380.00 | 1,357.00 | 1,377.00 | 1,332.67 | 7,800 |
| Sep 24, 2024 | 1,373.00 | 1,388.00 | 1,362.00 | 1,362.00 | 1,318.15 | 6,600 |
| Sep 20, 2024 | 1,358.00 | 1,370.00 | 1,353.00 | 1,367.00 | 1,322.99 | 6,700 |
| Sep 19, 2024 | 1,308.00 | 1,345.00 | 1,308.00 | 1,345.00 | 1,301.70 | 5,800 |
| Sep 18, 2024 | 1,315.00 | 1,318.00 | 1,308.00 | 1,312.00 | 1,269.76 | 1,900 |
| Sep 17, 2024 | 1,320.00 | 1,324.00 | 1,307.00 | 1,310.00 | 1,267.82 | 4,200 |
| Sep 13, 2024 | 1,323.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,277.50 | 3,100 |
| Sep 12, 2024 | 1,322.00 | 1,337.00 | 1,318.00 | 1,323.00 | 1,280.41 | 5,400 |
| Sep 11, 2024 | 1,360.00 | 1,365.00 | 1,300.00 | 1,313.00 | 1,270.73 | 10,900 |
| Sep 10, 2024 | 1,370.00 | 1,380.00 | 1,356.00 | 1,360.00 | 1,316.21 | 3,600 |
| Sep 9, 2024 | 1,371.00 | 1,379.00 | 1,350.00 | 1,370.00 | 1,325.89 | 10,300 |
| Sep 6, 2024 | 1,405.00 | 1,429.00 | 1,382.00 | 1,390.00 | 1,345.25 | 4,400 |
| Sep 5, 2024 | 1,390.00 | 1,432.00 | 1,390.00 | 1,405.00 | 1,359.77 | 7,400 |
| Sep 4, 2024 | 1,426.00 | 1,437.00 | 1,390.00 | 1,408.00 | 1,362.67 | 15,100 |
| Sep 3, 2024 | 1,448.00 | 1,448.00 | 1,434.00 | 1,439.00 | 1,392.67 | 2,700 |
| Sep 2, 2024 | 1,432.00 | 1,450.00 | 1,423.00 | 1,448.00 | 1,401.38 | 16,900 |
| Aug 30, 2024 | 1,435.00 | 1,445.00 | 1,431.00 | 1,432.00 | 1,385.90 | 7,700 |
| Aug 29, 2024 | 1,460.00 | 1,460.00 | 1,431.00 | 1,435.00 | 1,388.80 | 9,900 |
| Aug 28, 2024 | 1,466.00 | 1,466.00 | 1,451.00 | 1,458.00 | 1,411.06 | 8,800 |
| Aug 27, 2024 | 1,473.00 | 1,479.00 | 1,453.00 | 1,453.00 | 1,406.22 | 7,900 |
| Aug 26, 2024 | 1,490.00 | 1,490.00 | 1,471.00 | 1,475.00 | 1,427.51 | 2,800 |
| Aug 23, 2024 | 1,467.00 | 1,499.00 | 1,461.00 | 1,490.00 | 1,442.03 | 14,300 |
| Aug 22, 2024 | 1,458.00 | 1,464.00 | 1,452.00 | 1,455.00 | 1,408.16 | 2,200 |
| Aug 21, 2024 | 1,455.00 | 1,470.00 | 1,451.00 | 1,461.00 | 1,413.96 | 7,700 |
| Aug 20, 2024 | 1,432.00 | 1,463.00 | 1,432.00 | 1,459.00 | 1,412.03 | 10,900 |
| Aug 19, 2024 | 1,435.00 | 1,435.00 | 1,415.00 | 1,417.00 | 1,371.38 | 7,500 |
| Aug 16, 2024 | 1,455.00 | 1,459.00 | 1,425.00 | 1,430.00 | 1,383.96 | 16,900 |
| Aug 15, 2024 | 1,402.00 | 1,435.00 | 1,400.00 | 1,428.00 | 1,382.02 | 15,200 |
| Aug 14, 2024 | 1,368.00 | 1,409.00 | 1,368.00 | 1,400.00 | 1,354.93 | 11,600 |
| Aug 13, 2024 | 1,363.00 | 1,380.00 | 1,359.00 | 1,368.00 | 1,323.96 | 9,200 |
| Aug 9, 2024 | 1,330.00 | 1,359.00 | 1,310.00 | 1,349.00 | 1,305.57 | 26,900 |
| Aug 8, 2024 | 1,277.00 | 1,289.00 | 1,257.00 | 1,275.00 | 1,233.95 | 9,400 |
| Aug 7, 2024 | 1,240.00 | 1,320.00 | 1,240.00 | 1,256.00 | 1,215.56 | 48,100 |
| Aug 6, 2024 | 1,043.00 | 1,198.00 | 1,043.00 | 1,149.00 | 1,112.01 | 36,500 |
| Aug 5, 2024 | 1,238.00 | 1,268.00 | 1,012.00 | 1,013.00 | 980.39 | 85,000 |
| Aug 2, 2024 | 1,349.00 | 1,349.00 | 1,312.00 | 1,312.00 | 1,269.76 | 31,000 |
| Aug 1, 2024 | 1,414.00 | 1,414.00 | 1,376.00 | 1,382.00 | 1,337.51 | 17,800 |
| Jul 31, 2024 | 1,407.00 | 1,429.00 | 1,394.00 | 1,414.00 | 1,368.48 | 11,800 |
| Jul 30, 2024 | 1,418.00 | 1,418.00 | 1,396.00 | 1,407.00 | 1,361.70 | 15,700 |
| Jul 29, 2024 | 1,421.00 | 1,440.00 | 1,414.00 | 1,427.00 | 1,381.06 | 14,800 |
| Jul 26, 2024 | 1,425.00 | 1,427.00 | 1,411.00 | 1,415.00 | 1,369.44 | 10,900 |
| Jul 25, 2024 | 1,445.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,369.44 | 30,500 |
| Jul 24, 2024 | 1,484.00 | 1,484.00 | 1,455.00 | 1,455.00 | 1,408.16 | 12,300 |
| Jul 23, 2024 | 1,496.00 | 1,498.00 | 1,478.00 | 1,478.00 | 1,430.41 | 7,900 |
| Jul 22, 2024 | 1,530.00 | 1,535.00 | 1,486.00 | 1,500.00 | 1,451.71 | 10,900 |
| Jul 19, 2024 | 1,536.00 | 1,538.00 | 1,510.00 | 1,526.00 | 1,476.87 | 23,800 |
| Jul 18, 2024 | 1,508.00 | 1,517.00 | 1,486.00 | 1,488.00 | 1,440.09 | 8,000 |
| Jul 17, 2024 | 1,486.00 | 1,561.00 | 1,483.00 | 1,524.00 | 1,474.93 | 31,200 |
| Jul 16, 2024 | 1,480.00 | 1,491.00 | 1,476.00 | 1,482.00 | 1,434.29 | 4,200 |
| Jul 12, 2024 | 1,477.00 | 1,499.00 | 1,471.00 | 1,477.00 | 1,429.45 | 14,400 |
| Jul 11, 2024 | 1,476.00 | 1,477.00 | 1,465.00 | 1,466.00 | 1,418.80 | 5,100 |
| Jul 10, 2024 | 1,486.00 | 1,490.00 | 1,467.00 | 1,470.00 | 1,422.67 | 5,600 |
| Jul 9, 2024 | 1,475.00 | 1,483.00 | 1,470.00 | 1,470.00 | 1,422.67 | 6,400 |
| Jul 8, 2024 | 1,468.00 | 1,476.00 | 1,467.00 | 1,471.00 | 1,423.64 | 3,400 |
| Jul 5, 2024 | 1,479.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,420.74 | 15,300 |
| Jul 4, 2024 | 1,483.00 | 1,487.00 | 1,461.00 | 1,471.00 | 1,423.64 | 21,800 |
| Jul 3, 2024 | 1,485.00 | 1,490.00 | 1,477.00 | 1,487.00 | 1,439.12 | 14,600 |
| Jul 2, 2024 | 1,495.00 | 1,500.00 | 1,470.00 | 1,481.00 | 1,433.32 | 15,000 |
| Jul 1, 2024 | 1,508.00 | 1,511.00 | 1,489.00 | 1,495.00 | 1,446.87 | 13,700 |
| Jun 28, 2024 | 1,500.00 | 1,500.00 | 1,469.00 | 1,481.00 | 1,433.32 | 24,600 |
| Jun 27, 2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,502.00 | 1,453.64 | 14,400 |
| Jun 26, 2024 | 1,522.00 | 1,534.00 | 1,508.00 | 1,509.00 | 1,460.42 | 6,300 |
| Jun 25, 2024 | 1,505.00 | 1,535.00 | 1,500.00 | 1,522.00 | 1,473.00 | 11,600 |
| Jun 24, 2024 | 1,476.00 | 1,518.00 | 1,458.00 | 1,504.00 | 1,455.58 | 19,800 |
| Jun 21, 2024 | 1,480.00 | 1,489.00 | 1,467.00 | 1,474.00 | 1,426.54 | 8,200 |
| Jun 20, 2024 | 1,512.00 | 1,512.00 | 1,472.00 | 1,483.00 | 1,435.25 | 11,300 |
| Jun 19, 2024 | 1,485.00 | 1,516.00 | 1,485.00 | 1,511.00 | 1,462.35 | 9,800 |
| Jun 18, 2024 | 1,507.00 | 1,517.00 | 1,486.00 | 1,488.00 | 1,440.09 | 9,100 |
| Jun 17, 2024 | 1,547.00 | 1,547.00 | 1,491.00 | 1,495.00 | 1,446.87 | 12,800 |
| Jun 14, 2024 | 1,558.00 | 1,558.00 | 1,538.00 | 1,548.00 | 1,498.16 | 4,200 |
| Jun 13, 2024 | 1,596.00 | 1,597.00 | 1,546.00 | 1,552.00 | 1,502.03 | 16,200 |
| Jun 12, 2024 | 1,555.00 | 1,585.00 | 1,550.00 | 1,573.00 | 1,522.36 | 6,300 |
| Jun 11, 2024 | 1,575.00 | 1,605.00 | 1,551.00 | 1,555.00 | 1,504.94 | 12,800 |
| Jun 10, 2024 | 1,498.00 | 1,599.00 | 1,492.00 | 1,575.00 | 1,524.29 | 28,800 |
| Jun 7, 2024 | 1,492.00 | 1,503.00 | 1,489.00 | 1,493.00 | 1,444.93 | 3,500 |
| Jun 6, 2024 | 1,513.00 | 1,513.00 | 1,491.00 | 1,492.00 | 1,443.96 | 12,300 |