Tokyo - Delayed Quote JPY
Tanaka Chemical Corporation (4080.T)
397.00
-5.00
(-1.24%)
At close: May 23 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 23, 2025 | 402.00 | 404.00 | 397.00 | 397.00 | 397.00 | 70,400 |
| May 22, 2025 | 400.00 | 404.00 | 398.00 | 402.00 | 402.00 | 78,300 |
| May 21, 2025 | 419.00 | 420.00 | 401.00 | 402.00 | 402.00 | 103,000 |
| May 20, 2025 | 415.00 | 415.00 | 407.00 | 411.00 | 411.00 | 100,300 |
| May 19, 2025 | 409.00 | 428.00 | 403.00 | 418.00 | 418.00 | 1,059,300 |
| May 16, 2025 | 427.00 | 427.00 | 409.00 | 409.00 | 409.00 | 93,700 |
| May 15, 2025 | 441.00 | 441.00 | 427.00 | 427.00 | 427.00 | 95,300 |
| May 14, 2025 | 456.00 | 466.00 | 443.00 | 445.00 | 445.00 | 105,200 |
| May 13, 2025 | 485.00 | 499.00 | 464.00 | 464.00 | 464.00 | 419,700 |
| May 12, 2025 | 463.00 | 484.00 | 458.00 | 475.00 | 475.00 | 292,200 |
| May 9, 2025 | 438.00 | 502.00 | 433.00 | 479.00 | 479.00 | 813,000 |
| May 8, 2025 | 458.00 | 463.00 | 435.00 | 444.00 | 444.00 | 641,400 |
| May 7, 2025 | 448.00 | 474.00 | 441.00 | 457.00 | 457.00 | 390,200 |
| May 2, 2025 | 443.00 | 458.00 | 440.00 | 446.00 | 446.00 | 109,100 |
| May 1, 2025 | 445.00 | 450.00 | 441.00 | 445.00 | 445.00 | 40,800 |
| Apr 30, 2025 | 446.00 | 449.00 | 434.00 | 441.00 | 441.00 | 114,700 |
| Apr 28, 2025 | 417.00 | 456.00 | 417.00 | 449.00 | 449.00 | 245,300 |
| Apr 25, 2025 | 395.00 | 425.00 | 395.00 | 414.00 | 414.00 | 161,100 |
| Apr 24, 2025 | 398.00 | 403.00 | 389.00 | 394.00 | 394.00 | 88,600 |
| Apr 23, 2025 | 390.00 | 403.00 | 386.00 | 394.00 | 394.00 | 124,000 |
| Apr 22, 2025 | 388.00 | 389.00 | 379.00 | 382.00 | 382.00 | 87,600 |
| Apr 21, 2025 | 383.00 | 395.00 | 378.00 | 383.00 | 383.00 | 129,200 |
| Apr 18, 2025 | 377.00 | 388.00 | 375.00 | 383.00 | 383.00 | 153,400 |
| Apr 17, 2025 | 376.00 | 382.00 | 369.00 | 370.00 | 370.00 | 103,200 |
| Apr 16, 2025 | 400.00 | 403.00 | 375.00 | 376.00 | 376.00 | 142,000 |
| Apr 15, 2025 | 396.00 | 398.00 | 388.00 | 393.00 | 393.00 | 49,000 |
| Apr 14, 2025 | 402.00 | 402.00 | 393.00 | 394.00 | 394.00 | 52,800 |
| Apr 11, 2025 | 395.00 | 403.00 | 391.00 | 401.00 | 401.00 | 80,700 |
| Apr 10, 2025 | 420.00 | 421.00 | 407.00 | 410.00 | 410.00 | 52,400 |
| Apr 9, 2025 | 395.00 | 395.00 | 377.00 | 381.00 | 381.00 | 87,700 |
| Apr 8, 2025 | 380.00 | 408.00 | 380.00 | 403.00 | 403.00 | 84,600 |
| Apr 7, 2025 | 357.00 | 375.00 | 352.00 | 367.00 | 367.00 | 182,400 |
| Apr 4, 2025 | 417.00 | 420.00 | 404.00 | 410.00 | 410.00 | 133,100 |
| Apr 3, 2025 | 430.00 | 439.00 | 418.00 | 433.00 | 433.00 | 89,000 |
| Apr 2, 2025 | 464.00 | 464.00 | 443.00 | 449.00 | 449.00 | 85,400 |
| Apr 1, 2025 | 471.00 | 472.00 | 460.00 | 463.00 | 463.00 | 44,500 |
| Mar 31, 2025 | 479.00 | 480.00 | 460.00 | 466.00 | 466.00 | 98,600 |
| Mar 28, 2025 | 488.00 | 488.00 | 478.00 | 480.00 | 480.00 | 35,800 |
| Mar 27, 2025 | 488.00 | 490.00 | 485.00 | 485.00 | 485.00 | 30,000 |
| Mar 26, 2025 | 495.00 | 495.00 | 487.00 | 488.00 | 488.00 | 33,300 |
| Mar 25, 2025 | 495.00 | 498.00 | 492.00 | 492.00 | 492.00 | 22,000 |
| Mar 24, 2025 | 501.00 | 501.00 | 495.00 | 495.00 | 495.00 | 30,900 |
| Mar 21, 2025 | 507.00 | 509.00 | 501.00 | 501.00 | 501.00 | 61,500 |
| Mar 19, 2025 | 517.00 | 519.00 | 511.00 | 511.00 | 511.00 | 35,500 |
| Mar 18, 2025 | 503.00 | 518.00 | 503.00 | 516.00 | 516.00 | 95,000 |
| Mar 17, 2025 | 514.00 | 518.00 | 513.00 | 517.00 | 517.00 | 31,600 |
| Mar 14, 2025 | 512.00 | 517.00 | 512.00 | 513.00 | 513.00 | 18,200 |
| Mar 13, 2025 | 513.00 | 519.00 | 512.00 | 517.00 | 517.00 | 32,800 |
| Mar 12, 2025 | 501.00 | 519.00 | 501.00 | 510.00 | 510.00 | 68,600 |
| Mar 11, 2025 | 496.00 | 503.00 | 492.00 | 500.00 | 500.00 | 28,000 |
| Mar 10, 2025 | 492.00 | 505.00 | 489.00 | 504.00 | 504.00 | 32,100 |
| Mar 7, 2025 | 490.00 | 493.00 | 487.00 | 489.00 | 489.00 | 21,700 |
| Mar 6, 2025 | 487.00 | 500.00 | 487.00 | 490.00 | 490.00 | 32,600 |
| Mar 5, 2025 | 489.00 | 491.00 | 485.00 | 488.00 | 488.00 | 26,500 |
| Mar 4, 2025 | 496.00 | 498.00 | 488.00 | 489.00 | 489.00 | 28,600 |
| Mar 3, 2025 | 496.00 | 503.00 | 490.00 | 497.00 | 497.00 | 52,900 |
| Feb 28, 2025 | 497.00 | 502.00 | 493.00 | 496.00 | 496.00 | 47,300 |
| Feb 27, 2025 | 489.00 | 508.00 | 489.00 | 507.00 | 507.00 | 47,700 |
| Feb 26, 2025 | 490.00 | 495.00 | 483.00 | 493.00 | 493.00 | 70,400 |
| Feb 25, 2025 | 500.00 | 505.00 | 495.00 | 499.00 | 499.00 | 55,500 |
| Feb 21, 2025 | 502.00 | 506.00 | 502.00 | 503.00 | 503.00 | 24,800 |
| Feb 20, 2025 | 508.00 | 510.00 | 502.00 | 505.00 | 505.00 | 35,200 |
| Feb 19, 2025 | 512.00 | 514.00 | 507.00 | 509.00 | 509.00 | 21,300 |
| Feb 18, 2025 | 515.00 | 517.00 | 507.00 | 510.00 | 510.00 | 23,600 |
| Feb 17, 2025 | 503.00 | 518.00 | 497.00 | 515.00 | 515.00 | 135,000 |
| Feb 14, 2025 | 512.00 | 518.00 | 502.00 | 503.00 | 503.00 | 46,800 |
| Feb 13, 2025 | 510.00 | 513.00 | 501.00 | 503.00 | 503.00 | 59,400 |
| Feb 12, 2025 | 501.00 | 509.00 | 500.00 | 507.00 | 507.00 | 40,500 |
| Feb 10, 2025 | 493.00 | 505.00 | 493.00 | 500.00 | 500.00 | 33,000 |
| Feb 7, 2025 | 490.00 | 503.00 | 488.00 | 499.00 | 499.00 | 51,400 |
| Feb 6, 2025 | 493.00 | 504.00 | 493.00 | 493.00 | 493.00 | 56,300 |
| Feb 5, 2025 | 492.00 | 497.00 | 486.00 | 496.00 | 496.00 | 30,600 |
| Feb 4, 2025 | 492.00 | 503.00 | 489.00 | 491.00 | 491.00 | 70,000 |
| Feb 3, 2025 | 491.00 | 497.00 | 481.00 | 491.00 | 491.00 | 86,400 |
| Jan 31, 2025 | 474.00 | 497.00 | 464.00 | 491.00 | 491.00 | 181,300 |
| Jan 30, 2025 | 503.00 | 510.00 | 499.00 | 500.00 | 500.00 | 91,000 |
| Jan 29, 2025 | 499.00 | 510.00 | 498.00 | 503.00 | 503.00 | 54,500 |
| Jan 28, 2025 | 502.00 | 507.00 | 498.00 | 498.00 | 498.00 | 44,800 |
| Jan 27, 2025 | 508.00 | 511.00 | 502.00 | 502.00 | 502.00 | 89,100 |
| Jan 24, 2025 | 521.00 | 521.00 | 506.00 | 507.00 | 507.00 | 99,400 |
| Jan 23, 2025 | 517.00 | 525.00 | 516.00 | 520.00 | 520.00 | 91,400 |
| Jan 22, 2025 | 507.00 | 523.00 | 499.00 | 523.00 | 523.00 | 224,000 |
| Jan 21, 2025 | 498.00 | 505.00 | 491.00 | 505.00 | 505.00 | 65,000 |
| Jan 20, 2025 | 478.00 | 496.00 | 478.00 | 496.00 | 496.00 | 53,500 |
| Jan 17, 2025 | 479.00 | 479.00 | 469.00 | 473.00 | 473.00 | 48,400 |
| Jan 16, 2025 | 485.00 | 487.00 | 476.00 | 479.00 | 479.00 | 24,600 |
| Jan 15, 2025 | 485.00 | 487.00 | 477.00 | 478.00 | 478.00 | 49,100 |
| Jan 14, 2025 | 486.00 | 486.00 | 478.00 | 485.00 | 485.00 | 37,400 |
| Jan 10, 2025 | 488.00 | 490.00 | 483.00 | 486.00 | 486.00 | 38,100 |
| Jan 9, 2025 | 497.00 | 497.00 | 488.00 | 492.00 | 492.00 | 72,600 |
| Jan 8, 2025 | 506.00 | 514.00 | 498.00 | 500.00 | 500.00 | 82,100 |
| Jan 7, 2025 | 518.00 | 518.00 | 507.00 | 510.00 | 510.00 | 51,800 |
| Jan 6, 2025 | 525.00 | 526.00 | 510.00 | 510.00 | 510.00 | 91,300 |
| Dec 30, 2024 | 516.00 | 527.00 | 516.00 | 522.00 | 522.00 | 117,600 |
| Dec 27, 2024 | 495.00 | 522.00 | 495.00 | 515.00 | 515.00 | 159,900 |
| Dec 26, 2024 | 493.00 | 503.00 | 490.00 | 490.00 | 490.00 | 179,700 |
| Dec 25, 2024 | 475.00 | 493.00 | 468.00 | 493.00 | 493.00 | 206,800 |
| Dec 24, 2024 | 461.00 | 473.00 | 459.00 | 473.00 | 473.00 | 166,000 |
| Dec 23, 2024 | 468.00 | 468.00 | 454.00 | 460.00 | 460.00 | 153,500 |
| Dec 20, 2024 | 478.00 | 482.00 | 473.00 | 475.00 | 475.00 | 122,400 |
| Dec 19, 2024 | 478.00 | 488.00 | 475.00 | 483.00 | 483.00 | 86,500 |
| Dec 18, 2024 | 482.00 | 488.00 | 479.00 | 486.00 | 486.00 | 74,400 |
| Dec 17, 2024 | 486.00 | 486.00 | 476.00 | 485.00 | 485.00 | 103,300 |
| Dec 16, 2024 | 491.00 | 499.00 | 482.00 | 484.00 | 484.00 | 123,400 |
| Dec 13, 2024 | 492.00 | 494.00 | 485.00 | 489.00 | 489.00 | 99,500 |
| Dec 12, 2024 | 503.00 | 505.00 | 491.00 | 494.00 | 494.00 | 127,300 |
| Dec 11, 2024 | 498.00 | 507.00 | 495.00 | 504.00 | 504.00 | 120,700 |
| Dec 10, 2024 | 504.00 | 510.00 | 497.00 | 498.00 | 498.00 | 123,500 |
| Dec 9, 2024 | 500.00 | 511.00 | 497.00 | 499.00 | 499.00 | 128,900 |
| Dec 6, 2024 | 500.00 | 504.00 | 495.00 | 502.00 | 502.00 | 152,300 |
| Dec 5, 2024 | 509.00 | 510.00 | 496.00 | 502.00 | 502.00 | 159,900 |
| Dec 4, 2024 | 511.00 | 512.00 | 501.00 | 508.00 | 508.00 | 126,400 |
| Dec 3, 2024 | 512.00 | 527.00 | 511.00 | 512.00 | 512.00 | 215,400 |
| Dec 2, 2024 | 526.00 | 535.00 | 512.00 | 512.00 | 512.00 | 442,700 |
| Nov 29, 2024 | 569.00 | 578.00 | 566.00 | 566.00 | 566.00 | 92,400 |
| Nov 28, 2024 | 570.00 | 573.00 | 557.00 | 572.00 | 572.00 | 207,900 |
| Nov 27, 2024 | 612.00 | 612.00 | 569.00 | 577.00 | 577.00 | 443,600 |
| Nov 26, 2024 | 650.00 | 650.00 | 609.00 | 615.00 | 615.00 | 228,700 |
| Nov 25, 2024 | 651.00 | 664.00 | 650.00 | 654.00 | 654.00 | 72,400 |
| Nov 22, 2024 | 654.00 | 664.00 | 649.00 | 655.00 | 655.00 | 107,100 |
| Nov 21, 2024 | 660.00 | 667.00 | 654.00 | 664.00 | 664.00 | 45,000 |
| Nov 20, 2024 | 640.00 | 668.00 | 640.00 | 660.00 | 660.00 | 129,400 |
| Nov 19, 2024 | 645.00 | 653.00 | 639.00 | 639.00 | 639.00 | 52,200 |
| Nov 18, 2024 | 645.00 | 660.00 | 638.00 | 643.00 | 643.00 | 103,600 |
| Nov 15, 2024 | 650.00 | 667.00 | 639.00 | 647.00 | 647.00 | 126,100 |
| Nov 14, 2024 | 669.00 | 672.00 | 650.00 | 650.00 | 650.00 | 96,100 |
| Nov 13, 2024 | 684.00 | 687.00 | 666.00 | 667.00 | 667.00 | 83,000 |
| Nov 12, 2024 | 684.00 | 696.00 | 678.00 | 690.00 | 690.00 | 111,400 |
| Nov 11, 2024 | 699.00 | 700.00 | 677.00 | 688.00 | 688.00 | 78,800 |
| Nov 8, 2024 | 690.00 | 710.00 | 690.00 | 699.00 | 699.00 | 89,800 |
| Nov 7, 2024 | 672.00 | 694.00 | 672.00 | 688.00 | 688.00 | 130,100 |
| Nov 6, 2024 | 676.00 | 690.00 | 661.00 | 662.00 | 662.00 | 213,600 |
| Nov 5, 2024 | 706.00 | 710.00 | 664.00 | 677.00 | 677.00 | 290,400 |
| Nov 1, 2024 | 707.00 | 708.00 | 690.00 | 708.00 | 708.00 | 64,300 |
| Oct 31, 2024 | 745.00 | 745.00 | 705.00 | 718.00 | 718.00 | 153,100 |
| Oct 30, 2024 | 750.00 | 750.00 | 732.00 | 748.00 | 748.00 | 69,800 |
| Oct 29, 2024 | 724.00 | 737.00 | 715.00 | 731.00 | 731.00 | 135,500 |
| Oct 28, 2024 | 734.00 | 773.00 | 730.00 | 762.00 | 762.00 | 117,200 |
| Oct 25, 2024 | 776.00 | 776.00 | 743.00 | 749.00 | 749.00 | 45,800 |
| Oct 24, 2024 | 767.00 | 774.00 | 760.00 | 765.00 | 765.00 | 50,800 |
| Oct 23, 2024 | 793.00 | 793.00 | 772.00 | 777.00 | 777.00 | 76,800 |
| Oct 22, 2024 | 811.00 | 812.00 | 791.00 | 794.00 | 794.00 | 39,100 |
| Oct 21, 2024 | 811.00 | 832.00 | 810.00 | 817.00 | 817.00 | 21,500 |
| Oct 18, 2024 | 841.00 | 848.00 | 816.00 | 816.00 | 816.00 | 32,800 |
| Oct 17, 2024 | 838.00 | 848.00 | 828.00 | 828.00 | 828.00 | 58,400 |
| Oct 16, 2024 | 859.00 | 864.00 | 841.00 | 841.00 | 841.00 | 33,700 |
| Oct 15, 2024 | 879.00 | 881.00 | 864.00 | 865.00 | 865.00 | 32,900 |
| Oct 11, 2024 | 883.00 | 886.00 | 866.00 | 874.00 | 874.00 | 56,500 |
| Oct 10, 2024 | 872.00 | 903.00 | 872.00 | 885.00 | 885.00 | 141,100 |
| Oct 9, 2024 | 865.00 | 877.00 | 865.00 | 870.00 | 870.00 | 34,000 |
| Oct 8, 2024 | 857.00 | 869.00 | 850.00 | 869.00 | 869.00 | 80,800 |
| Oct 7, 2024 | 871.00 | 880.00 | 855.00 | 857.00 | 857.00 | 66,700 |
| Oct 4, 2024 | 860.00 | 871.00 | 853.00 | 863.00 | 863.00 | 51,700 |
| Oct 3, 2024 | 862.00 | 880.00 | 853.00 | 854.00 | 854.00 | 92,700 |
| Oct 2, 2024 | 849.00 | 860.00 | 848.00 | 848.00 | 848.00 | 41,600 |
| Oct 1, 2024 | 833.00 | 860.00 | 830.00 | 854.00 | 854.00 | 53,800 |
| Sep 30, 2024 | 826.00 | 852.00 | 824.00 | 832.00 | 832.00 | 97,900 |
| Sep 27, 2024 | 819.00 | 871.00 | 819.00 | 869.00 | 869.00 | 198,400 |
| Sep 26, 2024 | 805.00 | 820.00 | 804.00 | 812.00 | 812.00 | 69,300 |
| Sep 25, 2024 | 784.00 | 807.00 | 771.00 | 804.00 | 804.00 | 71,800 |
| Sep 24, 2024 | 793.00 | 800.00 | 782.00 | 782.00 | 782.00 | 67,300 |
| Sep 20, 2024 | 768.00 | 809.00 | 768.00 | 792.00 | 792.00 | 141,400 |
| Sep 19, 2024 | 737.00 | 770.00 | 733.00 | 767.00 | 767.00 | 70,700 |
| Sep 18, 2024 | 738.00 | 741.00 | 717.00 | 730.00 | 730.00 | 77,500 |
| Sep 17, 2024 | 755.00 | 756.00 | 716.00 | 727.00 | 727.00 | 106,500 |
| Sep 13, 2024 | 758.00 | 764.00 | 753.00 | 753.00 | 753.00 | 41,100 |
| Sep 12, 2024 | 748.00 | 762.00 | 747.00 | 758.00 | 758.00 | 30,100 |
| Sep 11, 2024 | 760.00 | 767.00 | 729.00 | 738.00 | 738.00 | 93,000 |
| Sep 10, 2024 | 798.00 | 798.00 | 768.00 | 768.00 | 768.00 | 36,700 |
| Sep 9, 2024 | 767.00 | 787.00 | 755.00 | 783.00 | 783.00 | 89,200 |
| Sep 6, 2024 | 799.00 | 799.00 | 780.00 | 787.00 | 787.00 | 36,500 |
| Sep 5, 2024 | 786.00 | 807.00 | 779.00 | 786.00 | 786.00 | 71,800 |
| Sep 4, 2024 | 800.00 | 805.00 | 785.00 | 792.00 | 792.00 | 72,500 |
| Sep 3, 2024 | 829.00 | 834.00 | 817.00 | 817.00 | 817.00 | 48,000 |
| Sep 2, 2024 | 837.00 | 849.00 | 830.00 | 830.00 | 830.00 | 59,200 |
| Aug 30, 2024 | 833.00 | 835.00 | 823.00 | 834.00 | 834.00 | 39,800 |
| Aug 29, 2024 | 829.00 | 837.00 | 822.00 | 833.00 | 833.00 | 45,600 |
| Aug 28, 2024 | 834.00 | 836.00 | 820.00 | 826.00 | 826.00 | 72,000 |
| Aug 27, 2024 | 800.00 | 847.00 | 797.00 | 847.00 | 847.00 | 136,500 |
| Aug 26, 2024 | 784.00 | 804.00 | 778.00 | 798.00 | 798.00 | 59,900 |
| Aug 23, 2024 | 796.00 | 796.00 | 775.00 | 777.00 | 777.00 | 62,600 |
| Aug 22, 2024 | 805.00 | 806.00 | 788.00 | 793.00 | 793.00 | 47,800 |
| Aug 21, 2024 | 808.00 | 810.00 | 790.00 | 790.00 | 790.00 | 40,900 |
| Aug 20, 2024 | 805.00 | 819.00 | 801.00 | 810.00 | 810.00 | 88,300 |
| Aug 19, 2024 | 807.00 | 807.00 | 790.00 | 790.00 | 790.00 | 98,000 |
| Aug 16, 2024 | 785.00 | 819.00 | 775.00 | 817.00 | 817.00 | 115,500 |
| Aug 15, 2024 | 750.00 | 781.00 | 741.00 | 781.00 | 781.00 | 86,100 |
| Aug 14, 2024 | 747.00 | 754.00 | 742.00 | 752.00 | 752.00 | 84,600 |
| Aug 13, 2024 | 723.00 | 744.00 | 721.00 | 737.00 | 737.00 | 79,200 |
| Aug 9, 2024 | 747.00 | 751.00 | 711.00 | 720.00 | 720.00 | 106,600 |
| Aug 8, 2024 | 710.00 | 742.00 | 704.00 | 735.00 | 735.00 | 95,100 |
| Aug 7, 2024 | 694.00 | 750.00 | 672.00 | 722.00 | 722.00 | 224,800 |
| Aug 6, 2024 | 655.00 | 739.00 | 655.00 | 709.00 | 709.00 | 498,100 |
| Aug 5, 2024 | 751.00 | 761.00 | 685.00 | 685.00 | 685.00 | 469,100 |
| Aug 2, 2024 | 860.00 | 872.00 | 830.00 | 835.00 | 835.00 | 398,400 |
| Aug 1, 2024 | 981.00 | 987.00 | 974.00 | 980.00 | 980.00 | 103,000 |
| Jul 31, 2024 | 966.00 | 981.00 | 962.00 | 981.00 | 981.00 | 43,900 |
| Jul 30, 2024 | 975.00 | 975.00 | 962.00 | 965.00 | 965.00 | 37,200 |
| Jul 29, 2024 | 975.00 | 980.00 | 963.00 | 977.00 | 977.00 | 54,400 |
| Jul 26, 2024 | 974.00 | 978.00 | 955.00 | 960.00 | 960.00 | 64,400 |
| Jul 25, 2024 | 967.00 | 974.00 | 956.00 | 966.00 | 966.00 | 61,800 |
| Jul 24, 2024 | 991.00 | 995.00 | 979.00 | 982.00 | 982.00 | 50,400 |
| Jul 23, 2024 | 982.00 | 999.00 | 978.00 | 989.00 | 989.00 | 69,000 |
| Jul 22, 2024 | 1,001.00 | 1,002.00 | 973.00 | 976.00 | 976.00 | 77,200 |
| Jul 19, 2024 | 1,020.00 | 1,021.00 | 1,002.00 | 1,002.00 | 1,002.00 | 32,000 |
| Jul 18, 2024 | 1,023.00 | 1,032.00 | 1,020.00 | 1,022.00 | 1,022.00 | 25,400 |
| Jul 17, 2024 | 1,023.00 | 1,039.00 | 1,023.00 | 1,034.00 | 1,034.00 | 28,600 |
| Jul 16, 2024 | 1,041.00 | 1,041.00 | 1,020.00 | 1,031.00 | 1,031.00 | 41,200 |
| Jul 12, 2024 | 1,020.00 | 1,040.00 | 1,019.00 | 1,039.00 | 1,039.00 | 125,400 |
| Jul 11, 2024 | 1,016.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | 71,300 |
| Jul 10, 2024 | 1,004.00 | 1,017.00 | 1,004.00 | 1,015.00 | 1,015.00 | 51,500 |
| Jul 9, 2024 | 1,008.00 | 1,009.00 | 995.00 | 1,004.00 | 1,004.00 | 41,500 |
| Jul 8, 2024 | 995.00 | 1,008.00 | 993.00 | 1,008.00 | 1,008.00 | 30,300 |
| Jul 5, 2024 | 991.00 | 1,006.00 | 988.00 | 998.00 | 998.00 | 65,600 |
| Jul 4, 2024 | 988.00 | 1,002.00 | 988.00 | 997.00 | 997.00 | 38,700 |
| Jul 3, 2024 | 982.00 | 1,001.00 | 981.00 | 985.00 | 985.00 | 47,600 |
| Jul 2, 2024 | 978.00 | 990.00 | 977.00 | 982.00 | 982.00 | 22,900 |
| Jul 1, 2024 | 981.00 | 987.00 | 975.00 | 982.00 | 982.00 | 47,100 |
| Jun 28, 2024 | 1,001.00 | 1,001.00 | 984.00 | 984.00 | 984.00 | 43,800 |
| Jun 27, 2024 | 989.00 | 1,003.00 | 987.00 | 987.00 | 987.00 | 45,600 |
| Jun 26, 2024 | 986.00 | 994.00 | 981.00 | 987.00 | 987.00 | 35,300 |
| Jun 25, 2024 | 994.00 | 996.00 | 985.00 | 986.00 | 986.00 | 49,700 |
| Jun 24, 2024 | 999.00 | 1,001.00 | 981.00 | 985.00 | 985.00 | 41,800 |
| Jun 21, 2024 | 1,004.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | 46,400 |
| Jun 20, 2024 | 981.00 | 1,003.00 | 981.00 | 1,003.00 | 1,003.00 | 21,100 |
| Jun 19, 2024 | 992.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 26,100 |
| Jun 18, 2024 | 992.00 | 997.00 | 984.00 | 991.00 | 991.00 | 23,000 |
| Jun 17, 2024 | 986.00 | 992.00 | 975.00 | 983.00 | 983.00 | 45,400 |
| Jun 14, 2024 | 990.00 | 1,001.00 | 981.00 | 994.00 | 994.00 | 55,200 |
| Jun 13, 2024 | 1,009.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | 57,000 |
| Jun 12, 2024 | 1,008.00 | 1,022.00 | 1,004.00 | 1,007.00 | 1,007.00 | 31,000 |
| Jun 11, 2024 | 1,013.00 | 1,023.00 | 1,006.00 | 1,008.00 | 1,008.00 | 31,500 |
| Jun 10, 2024 | 1,028.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | 39,400 |
| Jun 7, 2024 | 997.00 | 1,037.00 | 990.00 | 1,028.00 | 1,028.00 | 87,300 |
| Jun 6, 2024 | 1,002.00 | 1,009.00 | 997.00 | 998.00 | 998.00 | 32,900 |
| Jun 5, 2024 | 1,020.00 | 1,020.00 | 996.00 | 997.00 | 997.00 | 81,100 |
| Jun 4, 2024 | 1,018.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,020.00 | 54,000 |
| Jun 3, 2024 | 1,029.00 | 1,029.00 | 1,002.00 | 1,010.00 | 1,010.00 | 53,300 |
| May 31, 2024 | 1,037.00 | 1,050.00 | 1,017.00 | 1,030.00 | 1,030.00 | 52,500 |
| May 30, 2024 | 994.00 | 1,037.00 | 994.00 | 1,032.00 | 1,032.00 | 63,300 |
| May 29, 2024 | 1,030.00 | 1,074.00 | 1,008.00 | 1,016.00 | 1,016.00 | 242,400 |
| May 28, 2024 | 1,047.00 | 1,057.00 | 1,040.00 | 1,042.00 | 1,042.00 | 80,200 |
| May 27, 2024 | 1,006.00 | 1,042.00 | 1,002.00 | 1,042.00 | 1,042.00 | 117,300 |
| May 24, 2024 | 1,014.00 | 1,034.00 | 1,006.00 | 1,006.00 | 1,006.00 | 40,300 |
| May 23, 2024 | 1,023.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 55,500 |