Tokyo - Delayed Quote JPY
AZUMA HOUSE Co., Ltd. (3293.T)
732.00
+4.00
+(0.55%)
At close: 3:10:02 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 727.00 | 734.00 | 727.00 | 732.00 | 732.00 | 1,500 |
| Apr 22, 2025 | 724.00 | 728.00 | 724.00 | 728.00 | 728.00 | 500 |
| Apr 21, 2025 | 723.00 | 731.00 | 721.00 | 724.00 | 724.00 | 3,800 |
| Apr 18, 2025 | 730.00 | 730.00 | 722.00 | 723.00 | 723.00 | 1,200 |
| Apr 17, 2025 | 718.00 | 721.00 | 718.00 | 721.00 | 721.00 | 200 |
| Apr 16, 2025 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | 500 |
| Apr 15, 2025 | 716.00 | 733.00 | 716.00 | 724.00 | 724.00 | 2,300 |
| Apr 14, 2025 | 731.00 | 731.00 | 715.00 | 715.00 | 715.00 | 5,200 |
| Apr 11, 2025 | 716.00 | 716.00 | 706.00 | 716.00 | 716.00 | 1,300 |
| Apr 10, 2025 | 723.00 | 723.00 | 710.00 | 723.00 | 723.00 | 7,400 |
| Apr 9, 2025 | 703.00 | 703.00 | 693.00 | 699.00 | 699.00 | 19,200 |
| Apr 8, 2025 | 688.00 | 710.00 | 688.00 | 710.00 | 710.00 | 11,200 |
| Apr 7, 2025 | 698.00 | 700.00 | 671.00 | 678.00 | 678.00 | 71,100 |
| Apr 4, 2025 | 731.00 | 732.00 | 710.00 | 720.00 | 720.00 | 5,800 |
| Apr 3, 2025 | 740.00 | 753.00 | 730.00 | 739.00 | 739.00 | 7,500 |
| Apr 2, 2025 | 747.00 | 750.00 | 745.00 | 746.00 | 746.00 | 2,700 |
| Apr 1, 2025 | 754.00 | 754.00 | 745.00 | 745.00 | 745.00 | 1,100 |
| Mar 31, 2025 | 754.00 | 754.00 | 742.00 | 751.00 | 751.00 | 5,900 |
| Mar 28, 2025 | 17.5 Dividend | |||||
| Mar 28, 2025 | 746.00 | 755.00 | 746.00 | 755.00 | 755.00 | 4,200 |
| Mar 27, 2025 | 763.00 | 765.00 | 760.00 | 765.00 | 747.50 | 2,800 |
| Mar 26, 2025 | 760.00 | 763.00 | 759.00 | 763.00 | 745.55 | 1,900 |
| Mar 25, 2025 | 757.00 | 763.00 | 757.00 | 759.00 | 741.64 | 2,300 |
| Mar 24, 2025 | 763.00 | 764.00 | 756.00 | 757.00 | 739.68 | 3,500 |
| Mar 21, 2025 | 759.00 | 764.00 | 757.00 | 764.00 | 746.52 | 3,500 |
| Mar 19, 2025 | 760.00 | 760.00 | 757.00 | 757.00 | 739.68 | 1,600 |
| Mar 18, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 742.61 | 2,500 |
| Mar 17, 2025 | 759.00 | 759.00 | 756.00 | 757.00 | 739.68 | 1,800 |
| Mar 14, 2025 | 755.00 | 759.00 | 755.00 | 758.00 | 740.66 | 600 |
| Mar 13, 2025 | 755.00 | 759.00 | 755.00 | 759.00 | 741.64 | 600 |
| Mar 12, 2025 | 755.00 | 760.00 | 754.00 | 754.00 | 736.75 | 700 |
| Mar 11, 2025 | 758.00 | 758.00 | 754.00 | 755.00 | 737.73 | 1,300 |
| Mar 10, 2025 | 753.00 | 760.00 | 753.00 | 755.00 | 737.73 | 2,200 |
| Mar 7, 2025 | 754.00 | 754.00 | 752.00 | 752.00 | 734.80 | 1,600 |
| Mar 6, 2025 | 751.00 | 756.00 | 751.00 | 754.00 | 736.75 | 5,200 |
| Mar 5, 2025 | 754.00 | 758.00 | 751.00 | 751.00 | 733.82 | 3,200 |
| Mar 4, 2025 | 752.00 | 753.00 | 750.00 | 751.00 | 733.82 | 1,500 |
| Mar 3, 2025 | 751.00 | 755.00 | 751.00 | 752.00 | 734.80 | 500 |
| Feb 28, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 732.84 | 2,600 |
| Feb 27, 2025 | 749.00 | 755.00 | 749.00 | 755.00 | 737.73 | 29,600 |
| Feb 26, 2025 | 751.00 | 752.00 | 745.00 | 749.00 | 731.87 | 3,000 |
| Feb 25, 2025 | 750.00 | 755.00 | 750.00 | 751.00 | 733.82 | 1,200 |
| Feb 21, 2025 | 751.00 | 751.00 | 749.00 | 751.00 | 733.82 | 1,300 |
| Feb 20, 2025 | 750.00 | 754.00 | 747.00 | 751.00 | 733.82 | 2,600 |
| Feb 19, 2025 | 752.00 | 752.00 | 747.00 | 750.00 | 732.84 | 2,200 |
| Feb 18, 2025 | 751.00 | 758.00 | 750.00 | 754.00 | 736.75 | 2,300 |
| Feb 17, 2025 | 747.00 | 757.00 | 744.00 | 757.00 | 739.68 | 7,300 |
| Feb 14, 2025 | 762.00 | 763.00 | 747.00 | 762.00 | 744.57 | 7,900 |
| Feb 13, 2025 | 747.00 | 755.00 | 747.00 | 748.00 | 730.89 | 1,000 |
| Feb 12, 2025 | 749.00 | 753.00 | 746.00 | 747.00 | 729.91 | 4,600 |
| Feb 10, 2025 | 748.00 | 750.00 | 744.00 | 744.00 | 726.98 | 2,000 |
| Feb 7, 2025 | 749.00 | 749.00 | 746.00 | 746.00 | 728.93 | 500 |
| Feb 6, 2025 | 745.00 | 745.00 | 744.00 | 745.00 | 727.96 | 400 |
| Feb 5, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 727.96 | 300 |
| Feb 4, 2025 | 749.00 | 749.00 | 745.00 | 745.00 | 727.96 | 400 |
| Feb 3, 2025 | 745.00 | 745.00 | 744.00 | 744.00 | 726.98 | 600 |
| Jan 31, 2025 | 749.00 | 749.00 | 748.00 | 748.00 | 730.89 | 4,300 |
| Jan 30, 2025 | 748.00 | 750.00 | 746.00 | 750.00 | 732.84 | 2,100 |
| Jan 29, 2025 | 748.00 | 750.00 | 748.00 | 750.00 | 732.84 | 1,900 |
| Jan 28, 2025 | 749.00 | 749.00 | 747.00 | 748.00 | 730.89 | 1,900 |
| Jan 27, 2025 | 744.00 | 749.00 | 742.00 | 747.00 | 729.91 | 5,600 |
| Jan 24, 2025 | 742.00 | 742.00 | 741.00 | 742.00 | 725.03 | 500 |
| Jan 23, 2025 | 740.00 | 743.00 | 740.00 | 740.00 | 723.07 | 700 |
| Jan 22, 2025 | 742.00 | 742.00 | 740.00 | 740.00 | 723.07 | 2,500 |
| Jan 21, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 723.07 | 500 |
| Jan 20, 2025 | 737.00 | 739.00 | 737.00 | 739.00 | 722.09 | 900 |
| Jan 17, 2025 | 738.00 | 738.00 | 736.00 | 737.00 | 720.14 | 1,700 |
| Jan 16, 2025 | 739.00 | 744.00 | 738.00 | 738.00 | 721.12 | 3,500 |
| Jan 15, 2025 | 745.00 | 745.00 | 739.00 | 739.00 | 722.09 | 700 |
| Jan 14, 2025 | 741.00 | 744.00 | 738.00 | 741.00 | 724.05 | 3,900 |
| Jan 10, 2025 | 748.00 | 748.00 | 743.00 | 744.00 | 726.98 | 700 |
| Jan 9, 2025 | 747.00 | 747.00 | 744.00 | 747.00 | 729.91 | 500 |
| Jan 8, 2025 | 745.00 | 747.00 | 745.00 | 745.00 | 727.96 | 1,200 |
| Jan 7, 2025 | 749.00 | 749.00 | 742.00 | 745.00 | 727.96 | 3,300 |
| Jan 6, 2025 | 748.00 | 749.00 | 742.00 | 749.00 | 731.87 | 7,600 |
| Dec 30, 2024 | 749.00 | 749.00 | 743.00 | 748.00 | 730.89 | 13,700 |
| Dec 27, 2024 | 742.00 | 746.00 | 741.00 | 746.00 | 728.93 | 8,300 |
| Dec 26, 2024 | 738.00 | 739.00 | 737.00 | 738.00 | 721.12 | 5,300 |
| Dec 25, 2024 | 739.00 | 741.00 | 736.00 | 737.00 | 720.14 | 4,900 |
| Dec 24, 2024 | 737.00 | 739.00 | 736.00 | 739.00 | 722.09 | 3,400 |
| Dec 23, 2024 | 739.00 | 739.00 | 736.00 | 738.00 | 721.12 | 3,800 |
| Dec 20, 2024 | 738.00 | 741.00 | 738.00 | 739.00 | 722.09 | 2,800 |
| Dec 19, 2024 | 741.00 | 741.00 | 737.00 | 737.00 | 720.14 | 4,300 |
| Dec 18, 2024 | 740.00 | 742.00 | 738.00 | 741.00 | 724.05 | 5,100 |
| Dec 17, 2024 | 742.00 | 743.00 | 737.00 | 738.00 | 721.12 | 6,900 |
| Dec 16, 2024 | 740.00 | 741.00 | 739.00 | 740.00 | 723.07 | 2,600 |
| Dec 13, 2024 | 742.00 | 743.00 | 739.00 | 739.00 | 722.09 | 2,900 |
| Dec 12, 2024 | 740.00 | 742.00 | 740.00 | 741.00 | 724.05 | 1,500 |
| Dec 11, 2024 | 740.00 | 740.00 | 738.00 | 738.00 | 721.12 | 800 |
| Dec 10, 2024 | 745.00 | 748.00 | 739.00 | 739.00 | 722.09 | 2,200 |
| Dec 9, 2024 | 740.00 | 745.00 | 739.00 | 740.00 | 723.07 | 7,200 |
| Dec 6, 2024 | 740.00 | 740.00 | 737.00 | 738.00 | 721.12 | 1,000 |
| Dec 5, 2024 | 740.00 | 740.00 | 736.00 | 740.00 | 723.07 | 4,100 |
| Dec 4, 2024 | 738.00 | 740.00 | 738.00 | 738.00 | 721.12 | 800 |
| Dec 3, 2024 | 737.00 | 740.00 | 737.00 | 740.00 | 723.07 | 1,500 |
| Dec 2, 2024 | 738.00 | 740.00 | 735.00 | 737.00 | 720.14 | 3,700 |
| Nov 29, 2024 | 742.00 | 742.00 | 736.00 | 739.00 | 722.09 | 3,900 |
| Nov 28, 2024 | 737.00 | 739.00 | 736.00 | 739.00 | 722.09 | 1,100 |
| Nov 27, 2024 | 738.00 | 741.00 | 737.00 | 737.00 | 720.14 | 2,700 |
| Nov 26, 2024 | 737.00 | 740.00 | 737.00 | 737.00 | 720.14 | 300 |
| Nov 25, 2024 | 737.00 | 740.00 | 736.00 | 740.00 | 723.07 | 1,300 |
| Nov 22, 2024 | 735.00 | 735.00 | 727.00 | 735.00 | 718.19 | 5,200 |
| Nov 21, 2024 | 736.00 | 736.00 | 734.00 | 735.00 | 718.19 | 1,400 |
| Nov 20, 2024 | 734.00 | 736.00 | 733.00 | 735.00 | 718.19 | 3,200 |
| Nov 19, 2024 | 740.00 | 742.00 | 737.00 | 740.00 | 723.07 | 1,300 |
| Nov 18, 2024 | 740.00 | 741.00 | 738.00 | 740.00 | 723.07 | 1,900 |
| Nov 15, 2024 | 748.00 | 748.00 | 734.00 | 740.00 | 723.07 | 3,200 |
| Nov 14, 2024 | 738.00 | 745.00 | 730.00 | 745.00 | 727.96 | 5,900 |
| Nov 13, 2024 | 730.00 | 732.00 | 728.00 | 729.00 | 712.32 | 800 |
| Nov 12, 2024 | 725.00 | 731.00 | 725.00 | 731.00 | 714.28 | 1,300 |
| Nov 11, 2024 | 727.00 | 728.00 | 725.00 | 725.00 | 708.42 | 2,100 |
| Nov 8, 2024 | 732.00 | 732.00 | 726.00 | 727.00 | 710.37 | 15,200 |
| Nov 7, 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 715.25 | - |
| Nov 6, 2024 | 733.00 | 734.00 | 732.00 | 732.00 | 715.25 | 2,100 |
| Nov 5, 2024 | 738.00 | 738.00 | 733.00 | 733.00 | 716.23 | 2,500 |
| Nov 1, 2024 | 735.00 | 735.00 | 732.00 | 733.00 | 716.23 | 700 |
| Oct 31, 2024 | 738.00 | 738.00 | 731.00 | 738.00 | 721.12 | 3,500 |
| Oct 30, 2024 | 733.00 | 736.00 | 730.00 | 736.00 | 719.16 | 4,700 |
| Oct 29, 2024 | 731.00 | 735.00 | 731.00 | 733.00 | 716.23 | 1,300 |
| Oct 28, 2024 | 729.00 | 730.00 | 728.00 | 730.00 | 713.30 | 2,600 |
| Oct 25, 2024 | 737.00 | 740.00 | 727.00 | 732.00 | 715.25 | 3,600 |
| Oct 24, 2024 | 731.00 | 734.00 | 731.00 | 731.00 | 714.28 | 1,600 |
| Oct 23, 2024 | 732.00 | 733.00 | 731.00 | 731.00 | 714.28 | 1,300 |
| Oct 22, 2024 | 736.00 | 736.00 | 733.00 | 733.00 | 716.23 | 1,700 |
| Oct 21, 2024 | 733.00 | 738.00 | 732.00 | 738.00 | 721.12 | 3,800 |
| Oct 18, 2024 | 739.00 | 739.00 | 733.00 | 733.00 | 716.23 | 2,300 |
| Oct 17, 2024 | 735.00 | 735.00 | 733.00 | 733.00 | 716.23 | 2,200 |
| Oct 16, 2024 | 732.00 | 734.00 | 732.00 | 733.00 | 716.23 | 1,700 |
| Oct 15, 2024 | 735.00 | 743.00 | 728.00 | 730.00 | 713.30 | 3,600 |
| Oct 11, 2024 | 728.00 | 736.00 | 728.00 | 736.00 | 719.16 | 600 |
| Oct 10, 2024 | 733.00 | 738.00 | 728.00 | 738.00 | 721.12 | 5,100 |
| Oct 9, 2024 | 735.00 | 735.00 | 731.00 | 735.00 | 718.19 | 400 |
| Oct 8, 2024 | 737.00 | 737.00 | 733.00 | 733.00 | 716.23 | 700 |
| Oct 7, 2024 | 738.00 | 739.00 | 735.00 | 737.00 | 720.14 | 3,900 |
| Oct 4, 2024 | 729.00 | 735.00 | 729.00 | 735.00 | 718.19 | 1,600 |
| Oct 3, 2024 | 742.00 | 742.00 | 726.00 | 727.00 | 710.37 | 16,700 |
| Oct 2, 2024 | 734.00 | 742.00 | 732.00 | 732.00 | 715.25 | 3,000 |
| Oct 1, 2024 | 733.00 | 744.00 | 733.00 | 734.00 | 717.21 | 1,500 |
| Sep 30, 2024 | 733.00 | 733.00 | 727.00 | 730.00 | 713.30 | 10,900 |
| Sep 27, 2024 | 17.5 Dividend | |||||
| Sep 27, 2024 | 730.00 | 735.00 | 729.00 | 735.00 | 718.19 | 6,700 |
| Sep 26, 2024 | 745.00 | 746.00 | 743.00 | 743.00 | 708.90 | 3,300 |
| Sep 25, 2024 | 744.00 | 745.00 | 740.00 | 744.00 | 709.86 | 5,000 |
| Sep 24, 2024 | 744.00 | 744.00 | 736.00 | 743.00 | 708.90 | 7,100 |
| Sep 20, 2024 | 740.00 | 743.00 | 740.00 | 743.00 | 708.90 | 1,600 |
| Sep 19, 2024 | 740.00 | 742.00 | 737.00 | 741.00 | 707.00 | 500 |
| Sep 18, 2024 | 736.00 | 737.00 | 734.00 | 735.00 | 701.27 | 1,700 |
| Sep 17, 2024 | 738.00 | 738.00 | 736.00 | 736.00 | 702.22 | 800 |
| Sep 13, 2024 | 738.00 | 740.00 | 736.00 | 738.00 | 704.13 | 3,100 |
| Sep 12, 2024 | 743.00 | 743.00 | 735.00 | 740.00 | 706.04 | 4,400 |
| Sep 11, 2024 | 742.00 | 742.00 | 735.00 | 736.00 | 702.22 | 8,200 |
| Sep 10, 2024 | 737.00 | 737.00 | 732.00 | 736.00 | 702.22 | 2,500 |
| Sep 9, 2024 | 727.00 | 740.00 | 725.00 | 734.00 | 700.32 | 8,300 |
| Sep 6, 2024 | 735.00 | 735.00 | 725.00 | 734.00 | 700.32 | 3,700 |
| Sep 5, 2024 | 728.00 | 731.00 | 722.00 | 726.00 | 692.68 | 5,200 |
| Sep 4, 2024 | 730.00 | 735.00 | 725.00 | 725.00 | 691.73 | 7,600 |
| Sep 3, 2024 | 739.00 | 739.00 | 737.00 | 738.00 | 704.13 | 1,600 |
| Sep 2, 2024 | 738.00 | 738.00 | 735.00 | 736.00 | 702.22 | 3,200 |
| Aug 30, 2024 | 738.00 | 739.00 | 733.00 | 737.00 | 703.18 | 7,200 |
| Aug 29, 2024 | 729.00 | 733.00 | 729.00 | 733.00 | 699.36 | 4,300 |
| Aug 28, 2024 | 732.00 | 732.00 | 730.00 | 732.00 | 698.41 | 3,200 |
| Aug 27, 2024 | 728.00 | 732.00 | 728.00 | 730.00 | 696.50 | 3,100 |
| Aug 26, 2024 | 731.00 | 731.00 | 725.00 | 726.00 | 692.68 | 7,700 |
| Aug 23, 2024 | 729.00 | 731.00 | 724.00 | 726.00 | 692.68 | 7,700 |
| Aug 22, 2024 | 731.00 | 731.00 | 726.00 | 728.00 | 694.59 | 4,700 |
| Aug 21, 2024 | 730.00 | 731.00 | 728.00 | 729.00 | 695.55 | 6,400 |
| Aug 20, 2024 | 739.00 | 739.00 | 728.00 | 730.00 | 696.50 | 6,900 |
| Aug 19, 2024 | 738.00 | 738.00 | 730.00 | 734.00 | 700.32 | 2,300 |
| Aug 16, 2024 | 736.00 | 740.00 | 728.00 | 728.00 | 694.59 | 7,900 |
| Aug 15, 2024 | 729.00 | 734.00 | 728.00 | 732.00 | 698.41 | 1,900 |
| Aug 14, 2024 | 727.00 | 734.00 | 727.00 | 728.00 | 694.59 | 4,800 |
| Aug 13, 2024 | 730.00 | 733.00 | 729.00 | 730.00 | 696.50 | 5,400 |
| Aug 9, 2024 | 726.00 | 726.00 | 711.00 | 714.00 | 681.23 | 4,800 |
| Aug 8, 2024 | 720.00 | 720.00 | 707.00 | 717.00 | 684.10 | 4,000 |
| Aug 7, 2024 | 700.00 | 718.00 | 696.00 | 709.00 | 676.46 | 14,400 |
| Aug 6, 2024 | 679.00 | 719.00 | 679.00 | 703.00 | 670.74 | 21,300 |
| Aug 5, 2024 | 742.00 | 742.00 | 676.00 | 676.00 | 644.98 | 43,000 |
| Aug 2, 2024 | 766.00 | 776.00 | 756.00 | 757.00 | 722.26 | 12,700 |
| Aug 1, 2024 | 777.00 | 777.00 | 769.00 | 769.00 | 733.71 | 700 |
| Jul 31, 2024 | 777.00 | 778.00 | 773.00 | 777.00 | 741.34 | 4,800 |
| Jul 30, 2024 | 773.00 | 777.00 | 773.00 | 777.00 | 741.34 | 2,300 |
| Jul 29, 2024 | 775.00 | 777.00 | 773.00 | 776.00 | 740.39 | 2,500 |
| Jul 26, 2024 | 769.00 | 775.00 | 769.00 | 773.00 | 737.53 | 7,100 |
| Jul 25, 2024 | 767.00 | 771.00 | 766.00 | 769.00 | 733.71 | 2,400 |
| Jul 24, 2024 | 770.00 | 770.00 | 768.00 | 770.00 | 734.66 | 5,000 |
| Jul 23, 2024 | 770.00 | 772.00 | 769.00 | 770.00 | 734.66 | 2,300 |
| Jul 22, 2024 | 769.00 | 772.00 | 769.00 | 772.00 | 736.57 | 4,800 |
| Jul 19, 2024 | 765.00 | 769.00 | 765.00 | 769.00 | 733.71 | 4,800 |
| Jul 18, 2024 | 776.00 | 776.00 | 769.00 | 771.00 | 735.62 | 8,400 |
| Jul 17, 2024 | 777.00 | 778.00 | 775.00 | 777.00 | 741.34 | 700 |
| Jul 16, 2024 | 777.00 | 777.00 | 770.00 | 777.00 | 741.34 | 6,100 |
| Jul 12, 2024 | 774.00 | 777.00 | 774.00 | 776.00 | 740.39 | 500 |
| Jul 11, 2024 | 772.00 | 775.00 | 771.00 | 773.00 | 737.53 | 4,200 |
| Jul 10, 2024 | 773.00 | 774.00 | 768.00 | 774.00 | 738.48 | 12,100 |
| Jul 9, 2024 | 775.00 | 775.00 | 774.00 | 774.00 | 738.48 | 3,400 |
| Jul 8, 2024 | 772.00 | 777.00 | 771.00 | 777.00 | 741.34 | 2,900 |
| Jul 5, 2024 | 778.00 | 778.00 | 776.00 | 776.00 | 740.39 | 600 |
| Jul 4, 2024 | 775.00 | 780.00 | 775.00 | 778.00 | 742.30 | 400 |
| Jul 3, 2024 | 776.00 | 778.00 | 776.00 | 778.00 | 742.30 | 1,500 |
| Jul 2, 2024 | 776.00 | 776.00 | 776.00 | 776.00 | 740.39 | 2,600 |
| Jul 1, 2024 | 780.00 | 781.00 | 774.00 | 776.00 | 740.39 | 3,400 |
| Jun 28, 2024 | 780.00 | 782.00 | 774.00 | 782.00 | 746.11 | 8,400 |
| Jun 27, 2024 | 775.00 | 776.00 | 773.00 | 776.00 | 740.39 | 3,000 |
| Jun 26, 2024 | 776.00 | 776.00 | 775.00 | 776.00 | 740.39 | 3,400 |
| Jun 25, 2024 | 775.00 | 776.00 | 771.00 | 776.00 | 740.39 | 4,400 |
| Jun 24, 2024 | 774.00 | 774.00 | 773.00 | 773.00 | 737.53 | 3,000 |
| Jun 21, 2024 | 773.00 | 774.00 | 771.00 | 774.00 | 738.48 | 1,900 |
| Jun 20, 2024 | 769.00 | 772.00 | 767.00 | 772.00 | 736.57 | 1,600 |
| Jun 19, 2024 | 769.00 | 771.00 | 769.00 | 771.00 | 735.62 | 500 |
| Jun 18, 2024 | 772.00 | 772.00 | 771.00 | 772.00 | 736.57 | 2,200 |
| Jun 17, 2024 | 769.00 | 772.00 | 764.00 | 771.00 | 735.62 | 8,300 |
| Jun 14, 2024 | 768.00 | 773.00 | 768.00 | 769.00 | 733.71 | 1,000 |
| Jun 13, 2024 | 770.00 | 771.00 | 768.00 | 768.00 | 732.76 | 900 |
| Jun 12, 2024 | 774.00 | 774.00 | 770.00 | 771.00 | 735.62 | 2,200 |
| Jun 11, 2024 | 770.00 | 775.00 | 770.00 | 775.00 | 739.44 | 4,200 |
| Jun 10, 2024 | 769.00 | 769.00 | 768.00 | 768.00 | 732.76 | 500 |
| Jun 7, 2024 | 768.00 | 769.00 | 767.00 | 769.00 | 733.71 | 600 |
| Jun 6, 2024 | 768.00 | 769.00 | 767.00 | 767.00 | 731.80 | 600 |
| Jun 5, 2024 | 767.00 | 769.00 | 767.00 | 766.00 | 730.85 | 1,800 |
| Jun 4, 2024 | 769.00 | 769.00 | 769.00 | 769.00 | 733.71 | 1,100 |
| Jun 3, 2024 | 769.00 | 770.00 | 766.00 | 767.00 | 731.80 | 3,200 |
| May 31, 2024 | 770.00 | 770.00 | 767.00 | 769.00 | 733.71 | 3,500 |
| May 30, 2024 | 765.00 | 768.00 | 764.00 | 768.00 | 732.76 | 3,100 |
| May 29, 2024 | 767.00 | 770.00 | 766.00 | 766.00 | 730.85 | 4,500 |
| May 28, 2024 | 769.00 | 770.00 | 764.00 | 764.00 | 728.94 | 6,700 |
| May 27, 2024 | 769.00 | 769.00 | 767.00 | 768.00 | 732.76 | 700 |
| May 24, 2024 | 770.00 | 770.00 | 767.00 | 767.00 | 731.80 | 2,800 |
| May 23, 2024 | 768.00 | 770.00 | 766.00 | 767.00 | 731.80 | 2,200 |
| May 22, 2024 | 771.00 | 771.00 | 768.00 | 768.00 | 732.76 | 1,900 |
| May 21, 2024 | 771.00 | 772.00 | 769.00 | 772.00 | 736.57 | 400 |
| May 20, 2024 | 765.00 | 768.00 | 764.00 | 768.00 | 732.76 | 8,600 |
| May 17, 2024 | 767.00 | 771.00 | 763.00 | 768.00 | 732.76 | 11,300 |
| May 16, 2024 | 771.00 | 771.00 | 765.00 | 767.00 | 731.80 | 4,500 |
| May 15, 2024 | 773.00 | 775.00 | 773.00 | 774.00 | 738.48 | 1,400 |
| May 14, 2024 | 773.00 | 775.00 | 773.00 | 773.00 | 737.53 | 400 |
| May 13, 2024 | 771.00 | 775.00 | 771.00 | 775.00 | 739.44 | 1,900 |
| May 10, 2024 | 767.00 | 774.00 | 767.00 | 773.00 | 737.53 | 2,100 |
| May 9, 2024 | 770.00 | 772.00 | 767.00 | 767.00 | 731.80 | 2,900 |
| May 8, 2024 | 773.00 | 775.00 | 770.00 | 770.00 | 734.66 | 2,000 |
| May 7, 2024 | 771.00 | 771.00 | 770.00 | 771.00 | 735.62 | 3,600 |
| May 2, 2024 | 773.00 | 773.00 | 767.00 | 771.00 | 735.62 | 1,100 |
| May 1, 2024 | 770.00 | 778.00 | 770.00 | 773.00 | 737.53 | 1,400 |
| Apr 30, 2024 | 776.00 | 776.00 | 760.00 | 769.00 | 733.71 | 7,400 |
| Apr 26, 2024 | 770.00 | 772.00 | 768.00 | 771.00 | 735.62 | 1,600 |
| Apr 25, 2024 | 771.00 | 771.00 | 766.00 | 770.00 | 734.66 | 1,000 |
| Apr 24, 2024 | 769.00 | 772.00 | 768.00 | 768.00 | 732.76 | 1,000 |
| Apr 23, 2024 | 769.00 | 769.00 | 767.00 | 767.00 | 731.80 | 3,800 |