Tokyo - Delayed Quote JPY
Hosoya Pyro-Engineering Co., Ltd. (4274.T)
1,041.00
-5.00
(-0.48%)
At close: May 9 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 9, 2025 | 1,054.00 | 1,055.00 | 1,039.00 | 1,041.00 | 1,041.00 | 31,900 |
| May 8, 2025 | 1,041.00 | 1,057.00 | 1,040.00 | 1,046.00 | 1,046.00 | 52,100 |
| May 7, 2025 | 1,040.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,037.00 | 25,800 |
| May 2, 2025 | 1,028.00 | 1,039.00 | 1,014.00 | 1,039.00 | 1,039.00 | 43,000 |
| May 1, 2025 | 1,036.00 | 1,040.00 | 1,027.00 | 1,031.00 | 1,031.00 | 24,100 |
| Apr 30, 2025 | 1,047.00 | 1,049.00 | 1,023.00 | 1,036.00 | 1,036.00 | 39,000 |
| Apr 28, 2025 | 1,040.00 | 1,054.00 | 1,036.00 | 1,041.00 | 1,041.00 | 39,200 |
| Apr 25, 2025 | 1,069.00 | 1,077.00 | 1,042.00 | 1,042.00 | 1,042.00 | 100,200 |
| Apr 24, 2025 | 1,059.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,040.00 | 37,500 |
| Apr 23, 2025 | 1,051.00 | 1,062.00 | 1,046.00 | 1,054.00 | 1,054.00 | 36,200 |
| Apr 22, 2025 | 1,047.00 | 1,291.00 | 973.00 | 1,037.00 | 1,037.00 | 566,200 |
| Apr 21, 2025 | 1,055.00 | 1,065.00 | 1,047.00 | 1,051.00 | 1,051.00 | 21,900 |
| Apr 18, 2025 | 1,046.00 | 1,066.00 | 1,046.00 | 1,060.00 | 1,060.00 | 30,600 |
| Apr 17, 2025 | 1,022.00 | 1,079.00 | 1,022.00 | 1,044.00 | 1,044.00 | 69,400 |
| Apr 16, 2025 | 1,041.00 | 1,041.00 | 1,011.00 | 1,020.00 | 1,020.00 | 29,500 |
| Apr 15, 2025 | 1,024.00 | 1,038.00 | 1,016.00 | 1,038.00 | 1,038.00 | 37,400 |
| Apr 14, 2025 | 1,049.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 39,300 |
| Apr 11, 2025 | 1,000.00 | 1,042.00 | 978.00 | 1,032.00 | 1,032.00 | 52,800 |
| Apr 10, 2025 | 995.00 | 1,007.00 | 966.00 | 1,003.00 | 1,003.00 | 67,100 |
| Apr 9, 2025 | 947.00 | 947.00 | 899.00 | 920.00 | 920.00 | 53,200 |
| Apr 8, 2025 | 891.00 | 974.00 | 891.00 | 962.00 | 962.00 | 48,900 |
| Apr 7, 2025 | 888.00 | 907.00 | 851.00 | 851.00 | 851.00 | 129,200 |
| Apr 4, 2025 | 1,020.00 | 1,027.00 | 953.00 | 976.00 | 976.00 | 111,700 |
| Apr 3, 2025 | 1,031.00 | 1,048.00 | 1,026.00 | 1,035.00 | 1,035.00 | 43,300 |
| Apr 2, 2025 | 1,050.00 | 1,069.00 | 1,048.00 | 1,053.00 | 1,053.00 | 41,400 |
| Apr 1, 2025 | 1,065.00 | 1,075.00 | 1,049.00 | 1,050.00 | 1,050.00 | 40,100 |
| Mar 31, 2025 | 1,097.00 | 1,097.00 | 1,053.00 | 1,061.00 | 1,061.00 | 72,300 |
| Mar 28, 2025 | 7 Dividend | |||||
| Mar 28, 2025 | 1,116.00 | 1,145.00 | 1,116.00 | 1,120.00 | 1,120.00 | 49,700 |
| Mar 27, 2025 | 1,119.00 | 1,130.00 | 1,113.00 | 1,119.00 | 1,112.00 | 21,800 |
| Mar 26, 2025 | 1,112.00 | 1,132.00 | 1,106.00 | 1,122.00 | 1,114.98 | 22,500 |
| Mar 25, 2025 | 1,115.00 | 1,124.00 | 1,112.00 | 1,112.00 | 1,105.04 | 15,600 |
| Mar 24, 2025 | 1,123.00 | 1,136.00 | 1,109.00 | 1,110.00 | 1,103.06 | 33,000 |
| Mar 21, 2025 | 1,142.00 | 1,151.00 | 1,121.00 | 1,130.00 | 1,122.93 | 53,400 |
| Mar 19, 2025 | 1,133.00 | 1,169.00 | 1,133.00 | 1,160.00 | 1,152.74 | 60,300 |
| Mar 18, 2025 | 1,190.00 | 1,209.00 | 1,130.00 | 1,136.00 | 1,128.89 | 125,400 |
| Mar 17, 2025 | 1,135.00 | 1,179.00 | 1,112.00 | 1,165.00 | 1,157.71 | 179,100 |
| Mar 14, 2025 | 1,070.00 | 1,099.00 | 1,065.00 | 1,090.00 | 1,083.18 | 30,600 |
| Mar 13, 2025 | 1,065.00 | 1,080.00 | 1,062.00 | 1,066.00 | 1,059.33 | 32,200 |
| Mar 12, 2025 | 1,060.00 | 1,071.00 | 1,052.00 | 1,058.00 | 1,051.38 | 26,600 |
| Mar 11, 2025 | 1,065.00 | 1,069.00 | 1,041.00 | 1,057.00 | 1,050.39 | 50,800 |
| Mar 10, 2025 | 1,130.00 | 1,130.00 | 1,082.00 | 1,082.00 | 1,075.23 | 53,100 |
| Mar 7, 2025 | 1,115.00 | 1,140.00 | 1,095.00 | 1,101.00 | 1,094.11 | 107,400 |
| Mar 6, 2025 | 1,072.00 | 1,134.00 | 1,059.00 | 1,105.00 | 1,098.09 | 125,100 |
| Mar 5, 2025 | 1,061.00 | 1,082.00 | 1,041.00 | 1,068.00 | 1,061.32 | 62,300 |
| Mar 4, 2025 | 1,017.00 | 1,068.00 | 1,014.00 | 1,051.00 | 1,044.43 | 61,000 |
| Mar 3, 2025 | 1,043.00 | 1,050.00 | 1,024.00 | 1,024.00 | 1,017.59 | 45,600 |
| Feb 28, 2025 | 1,046.00 | 1,046.00 | 1,024.00 | 1,028.00 | 1,021.57 | 24,600 |
| Feb 27, 2025 | 1,050.00 | 1,055.00 | 1,044.00 | 1,048.00 | 1,041.44 | 19,800 |
| Feb 26, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,037.00 | 1,030.51 | 21,100 |
| Feb 25, 2025 | 1,038.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,039.46 | 15,000 |
| Feb 21, 2025 | 1,061.00 | 1,065.00 | 1,051.00 | 1,056.00 | 1,049.39 | 16,200 |
| Feb 20, 2025 | 1,067.00 | 1,078.00 | 1,065.00 | 1,066.00 | 1,059.33 | 17,800 |
| Feb 19, 2025 | 1,069.00 | 1,077.00 | 1,060.00 | 1,071.00 | 1,064.30 | 21,100 |
| Feb 18, 2025 | 1,089.00 | 1,091.00 | 1,077.00 | 1,077.00 | 1,070.26 | 33,400 |
| Feb 17, 2025 | 1,043.00 | 1,122.00 | 1,042.00 | 1,082.00 | 1,075.23 | 138,400 |
| Feb 14, 2025 | 1,060.00 | 1,060.00 | 1,043.00 | 1,048.00 | 1,041.44 | 40,900 |
| Feb 13, 2025 | 1,077.00 | 1,077.00 | 1,060.00 | 1,061.00 | 1,054.36 | 49,300 |
| Feb 12, 2025 | 1,120.00 | 1,125.00 | 1,060.00 | 1,077.00 | 1,070.26 | 90,300 |
| Feb 10, 2025 | 1,096.00 | 1,122.00 | 1,079.00 | 1,119.00 | 1,112.00 | 102,600 |
| Feb 7, 2025 | 1,073.00 | 1,097.00 | 1,068.00 | 1,097.00 | 1,090.14 | 35,900 |
| Feb 6, 2025 | 1,065.00 | 1,074.00 | 1,065.00 | 1,068.00 | 1,061.32 | 20,900 |
| Feb 5, 2025 | 1,053.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,058.34 | 10,600 |
| Feb 4, 2025 | 1,051.00 | 1,057.00 | 1,044.00 | 1,053.00 | 1,046.41 | 9,300 |
| Feb 3, 2025 | 1,066.00 | 1,066.00 | 1,038.00 | 1,041.00 | 1,034.49 | 24,000 |
| Jan 31, 2025 | 1,065.00 | 1,066.00 | 1,056.00 | 1,066.00 | 1,059.33 | 18,000 |
| Jan 30, 2025 | 1,060.00 | 1,069.00 | 1,057.00 | 1,062.00 | 1,055.36 | 16,800 |
| Jan 29, 2025 | 1,074.00 | 1,074.00 | 1,063.00 | 1,063.00 | 1,056.35 | 13,500 |
| Jan 28, 2025 | 1,062.00 | 1,074.00 | 1,062.00 | 1,067.00 | 1,060.33 | 6,700 |
| Jan 27, 2025 | 1,076.00 | 1,076.00 | 1,061.00 | 1,062.00 | 1,055.36 | 10,600 |
| Jan 24, 2025 | 1,057.00 | 1,074.00 | 1,057.00 | 1,061.00 | 1,054.36 | 16,300 |
| Jan 23, 2025 | 1,058.00 | 1,067.00 | 1,052.00 | 1,060.00 | 1,053.37 | 19,400 |
| Jan 22, 2025 | 1,061.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,051.38 | 14,600 |
| Jan 21, 2025 | 1,070.00 | 1,070.00 | 1,057.00 | 1,064.00 | 1,057.34 | 7,100 |
| Jan 20, 2025 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,063.31 | 22,100 |
| Jan 17, 2025 | 1,037.00 | 1,048.00 | 1,030.00 | 1,043.00 | 1,036.48 | 23,400 |
| Jan 16, 2025 | 1,063.00 | 1,063.00 | 1,045.00 | 1,045.00 | 1,038.46 | 22,400 |
| Jan 15, 2025 | 1,064.00 | 1,067.00 | 1,053.00 | 1,063.00 | 1,056.35 | 24,300 |
| Jan 14, 2025 | 1,070.00 | 1,070.00 | 1,059.00 | 1,063.00 | 1,056.35 | 25,100 |
| Jan 10, 2025 | 1,071.00 | 1,080.00 | 1,070.00 | 1,077.00 | 1,070.26 | 7,500 |
| Jan 9, 2025 | 1,088.00 | 1,088.00 | 1,072.00 | 1,078.00 | 1,071.26 | 22,400 |
| Jan 8, 2025 | 1,086.00 | 1,098.00 | 1,085.00 | 1,089.00 | 1,082.19 | 14,600 |
| Jan 7, 2025 | 1,101.00 | 1,102.00 | 1,085.00 | 1,086.00 | 1,079.21 | 27,300 |
| Jan 6, 2025 | 1,090.00 | 1,112.00 | 1,087.00 | 1,100.00 | 1,093.12 | 34,700 |
| Dec 30, 2024 | 1,094.00 | 1,094.00 | 1,082.00 | 1,089.00 | 1,082.19 | 16,000 |
| Dec 27, 2024 | 1,076.00 | 1,093.00 | 1,076.00 | 1,086.00 | 1,079.21 | 21,500 |
| Dec 26, 2024 | 1,067.00 | 1,083.00 | 1,067.00 | 1,076.00 | 1,069.27 | 31,600 |
| Dec 25, 2024 | 1,075.00 | 1,079.00 | 1,060.00 | 1,065.00 | 1,058.34 | 31,600 |
| Dec 24, 2024 | 1,080.00 | 1,080.00 | 1,057.00 | 1,068.00 | 1,061.32 | 45,700 |
| Dec 23, 2024 | 1,085.00 | 1,085.00 | 1,069.00 | 1,076.00 | 1,069.27 | 37,100 |
| Dec 20, 2024 | 1,089.00 | 1,093.00 | 1,076.00 | 1,076.00 | 1,069.27 | 37,100 |
| Dec 19, 2024 | 1,082.00 | 1,091.00 | 1,061.00 | 1,091.00 | 1,084.18 | 38,900 |
| Dec 18, 2024 | 1,093.00 | 1,104.00 | 1,084.00 | 1,089.00 | 1,082.19 | 31,700 |
| Dec 17, 2024 | 1,094.00 | 1,094.00 | 1,077.00 | 1,085.00 | 1,078.21 | 25,300 |
| Dec 16, 2024 | 1,114.00 | 1,114.00 | 1,079.00 | 1,086.00 | 1,079.21 | 42,100 |
| Dec 13, 2024 | 1,095.00 | 1,095.00 | 1,077.00 | 1,088.00 | 1,081.19 | 25,600 |
| Dec 12, 2024 | 1,105.00 | 1,117.00 | 1,090.00 | 1,095.00 | 1,088.15 | 39,100 |
| Dec 11, 2024 | 1,087.00 | 1,097.00 | 1,070.00 | 1,097.00 | 1,090.14 | 33,600 |
| Dec 10, 2024 | 1,100.00 | 1,105.00 | 1,083.00 | 1,090.00 | 1,083.18 | 25,700 |
| Dec 9, 2024 | 1,120.00 | 1,120.00 | 1,088.00 | 1,098.00 | 1,091.13 | 42,100 |
| Dec 6, 2024 | 1,100.00 | 1,120.00 | 1,087.00 | 1,120.00 | 1,112.99 | 55,800 |
| Dec 5, 2024 | 1,103.00 | 1,106.00 | 1,085.00 | 1,088.00 | 1,081.19 | 44,300 |
| Dec 4, 2024 | 1,088.00 | 1,097.00 | 1,080.00 | 1,093.00 | 1,086.16 | 30,400 |
| Dec 3, 2024 | 1,083.00 | 1,095.00 | 1,079.00 | 1,085.00 | 1,078.21 | 39,500 |
| Dec 2, 2024 | 1,091.00 | 1,095.00 | 1,077.00 | 1,083.00 | 1,076.23 | 25,600 |
| Nov 29, 2024 | 1,114.00 | 1,120.00 | 1,092.00 | 1,100.00 | 1,093.12 | 30,100 |
| Nov 28, 2024 | 1,083.00 | 1,111.00 | 1,081.00 | 1,108.00 | 1,101.07 | 61,000 |
| Nov 27, 2024 | 1,133.00 | 1,152.00 | 1,057.00 | 1,080.00 | 1,073.24 | 178,000 |
| Nov 26, 2024 | 1,195.00 | 1,198.00 | 1,130.00 | 1,133.00 | 1,125.91 | 86,100 |
| Nov 25, 2024 | 1,217.00 | 1,221.00 | 1,197.00 | 1,197.00 | 1,189.51 | 17,500 |
| Nov 22, 2024 | 1,200.00 | 1,211.00 | 1,190.00 | 1,206.00 | 1,198.46 | 19,200 |
| Nov 21, 2024 | 1,190.00 | 1,212.00 | 1,190.00 | 1,196.00 | 1,188.52 | 15,600 |
| Nov 20, 2024 | 1,190.00 | 1,215.00 | 1,188.00 | 1,188.00 | 1,180.57 | 20,500 |
| Nov 19, 2024 | 1,166.00 | 1,203.00 | 1,166.00 | 1,186.00 | 1,178.58 | 27,700 |
| Nov 18, 2024 | 1,177.00 | 1,192.00 | 1,165.00 | 1,165.00 | 1,157.71 | 34,000 |
| Nov 15, 2024 | 1,179.00 | 1,196.00 | 1,178.00 | 1,181.00 | 1,173.61 | 35,100 |
| Nov 14, 2024 | 1,214.00 | 1,215.00 | 1,180.00 | 1,187.00 | 1,179.57 | 33,800 |
| Nov 13, 2024 | 1,197.00 | 1,216.00 | 1,191.00 | 1,214.00 | 1,206.41 | 60,000 |
| Nov 12, 2024 | 1,220.00 | 1,234.00 | 1,165.00 | 1,201.00 | 1,193.49 | 136,900 |
| Nov 11, 2024 | 1,183.00 | 1,196.00 | 1,158.00 | 1,190.00 | 1,182.56 | 102,300 |
| Nov 8, 2024 | 1,148.00 | 1,167.00 | 1,121.00 | 1,153.00 | 1,145.79 | 66,600 |
| Nov 7, 2024 | 1,215.00 | 1,217.00 | 1,125.00 | 1,147.00 | 1,139.82 | 111,400 |
| Nov 6, 2024 | 1,123.00 | 1,170.00 | 1,119.00 | 1,140.00 | 1,132.87 | 81,900 |
| Nov 5, 2024 | 1,149.00 | 1,149.00 | 1,107.00 | 1,114.00 | 1,107.03 | 26,500 |
| Nov 1, 2024 | 1,150.00 | 1,150.00 | 1,118.00 | 1,135.00 | 1,127.90 | 32,200 |
| Oct 31, 2024 | 1,126.00 | 1,166.00 | 1,126.00 | 1,155.00 | 1,147.77 | 18,900 |
| Oct 30, 2024 | 1,120.00 | 1,136.00 | 1,110.00 | 1,124.00 | 1,116.97 | 12,500 |
| Oct 29, 2024 | 1,106.00 | 1,120.00 | 1,099.00 | 1,118.00 | 1,111.01 | 31,900 |
| Oct 28, 2024 | 1,106.00 | 1,114.00 | 1,084.00 | 1,107.00 | 1,100.08 | 45,100 |
| Oct 25, 2024 | 1,137.00 | 1,137.00 | 1,101.00 | 1,124.00 | 1,116.97 | 22,200 |
| Oct 24, 2024 | 1,121.00 | 1,137.00 | 1,113.00 | 1,137.00 | 1,129.89 | 13,900 |
| Oct 23, 2024 | 1,156.00 | 1,158.00 | 1,125.00 | 1,130.00 | 1,122.93 | 25,700 |
| Oct 22, 2024 | 1,180.00 | 1,183.00 | 1,147.00 | 1,160.00 | 1,152.74 | 44,300 |
| Oct 21, 2024 | 1,177.00 | 1,205.00 | 1,177.00 | 1,185.00 | 1,177.59 | 18,700 |
| Oct 18, 2024 | 1,175.00 | 1,187.00 | 1,171.00 | 1,175.00 | 1,167.65 | 16,100 |
| Oct 17, 2024 | 1,185.00 | 1,204.00 | 1,167.00 | 1,172.00 | 1,164.67 | 21,400 |
| Oct 16, 2024 | 1,181.00 | 1,207.00 | 1,174.00 | 1,183.00 | 1,175.60 | 40,000 |
| Oct 15, 2024 | 1,177.00 | 1,199.00 | 1,170.00 | 1,196.00 | 1,188.52 | 31,900 |
| Oct 11, 2024 | 1,180.00 | 1,185.00 | 1,168.00 | 1,175.00 | 1,167.65 | 18,200 |
| Oct 10, 2024 | 1,199.00 | 1,199.00 | 1,168.00 | 1,178.00 | 1,170.63 | 29,000 |
| Oct 9, 2024 | 1,201.00 | 1,209.00 | 1,187.00 | 1,201.00 | 1,193.49 | 31,700 |
| Oct 8, 2024 | 1,214.00 | 1,235.00 | 1,195.00 | 1,196.00 | 1,188.52 | 38,100 |
| Oct 7, 2024 | 1,249.00 | 1,249.00 | 1,209.00 | 1,216.00 | 1,208.39 | 42,100 |
| Oct 4, 2024 | 1,251.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,222.31 | 66,900 |
| Oct 3, 2024 | 1,291.00 | 1,302.00 | 1,254.00 | 1,258.00 | 1,250.13 | 61,500 |
| Oct 2, 2024 | 1,348.00 | 1,348.00 | 1,260.00 | 1,273.00 | 1,265.04 | 241,800 |
| Oct 1, 2024 | 1,184.00 | 1,263.00 | 1,181.00 | 1,258.00 | 1,250.13 | 88,700 |
| Sep 30, 2024 | 1,190.00 | 1,230.00 | 1,181.00 | 1,181.00 | 1,173.61 | 63,500 |
| Sep 27, 2024 | 1,198.00 | 1,255.00 | 1,194.00 | 1,233.00 | 1,225.29 | 145,500 |
| Sep 26, 2024 | 1,179.00 | 1,179.00 | 1,163.00 | 1,168.00 | 1,160.69 | 19,900 |
| Sep 25, 2024 | 1,180.00 | 1,180.00 | 1,159.00 | 1,162.00 | 1,154.73 | 12,600 |
| Sep 24, 2024 | 1,154.00 | 1,179.00 | 1,154.00 | 1,168.00 | 1,160.69 | 28,800 |
| Sep 20, 2024 | 1,119.00 | 1,145.00 | 1,119.00 | 1,131.00 | 1,123.92 | 11,600 |
| Sep 19, 2024 | 1,100.00 | 1,119.00 | 1,086.00 | 1,108.00 | 1,101.07 | 19,100 |
| Sep 18, 2024 | 1,097.00 | 1,102.00 | 1,087.00 | 1,095.00 | 1,088.15 | 8,600 |
| Sep 17, 2024 | 1,114.00 | 1,114.00 | 1,074.00 | 1,095.00 | 1,088.15 | 12,800 |
| Sep 13, 2024 | 1,086.00 | 1,104.00 | 1,083.00 | 1,098.00 | 1,091.13 | 6,300 |
| Sep 12, 2024 | 1,080.00 | 1,099.00 | 1,078.00 | 1,080.00 | 1,073.24 | 17,000 |
| Sep 11, 2024 | 1,108.00 | 1,108.00 | 1,055.00 | 1,073.00 | 1,066.29 | 18,300 |
| Sep 10, 2024 | 1,100.00 | 1,110.00 | 1,094.00 | 1,101.00 | 1,094.11 | 5,000 |
| Sep 9, 2024 | 1,063.00 | 1,150.00 | 1,061.00 | 1,088.00 | 1,081.19 | 27,700 |
| Sep 6, 2024 | 1,130.00 | 1,137.00 | 1,105.00 | 1,110.00 | 1,103.06 | 18,300 |
| Sep 5, 2024 | 1,160.00 | 1,165.00 | 1,130.00 | 1,134.00 | 1,126.91 | 21,200 |
| Sep 4, 2024 | 1,176.00 | 1,179.00 | 1,149.00 | 1,160.00 | 1,152.74 | 38,100 |
| Sep 3, 2024 | 1,188.00 | 1,210.00 | 1,188.00 | 1,194.00 | 1,186.53 | 20,000 |
| Sep 2, 2024 | 1,194.00 | 1,196.00 | 1,175.00 | 1,184.00 | 1,176.59 | 15,400 |
| Aug 30, 2024 | 1,190.00 | 1,202.00 | 1,181.00 | 1,192.00 | 1,184.54 | 19,400 |
| Aug 29, 2024 | 1,192.00 | 1,193.00 | 1,177.00 | 1,181.00 | 1,173.61 | 8,900 |
| Aug 28, 2024 | 1,205.00 | 1,205.00 | 1,187.00 | 1,190.00 | 1,182.56 | 14,500 |
| Aug 27, 2024 | 1,195.00 | 1,209.00 | 1,187.00 | 1,205.00 | 1,197.46 | 27,400 |
| Aug 26, 2024 | 1,191.00 | 1,199.00 | 1,180.00 | 1,195.00 | 1,187.52 | 10,600 |
| Aug 23, 2024 | 1,182.00 | 1,187.00 | 1,160.00 | 1,187.00 | 1,179.57 | 21,000 |
| Aug 22, 2024 | 1,169.00 | 1,182.00 | 1,165.00 | 1,182.00 | 1,174.61 | 7,200 |
| Aug 21, 2024 | 1,180.00 | 1,180.00 | 1,163.00 | 1,169.00 | 1,161.69 | 14,300 |
| Aug 20, 2024 | 1,195.00 | 1,196.00 | 1,180.00 | 1,185.00 | 1,177.59 | 14,800 |
| Aug 19, 2024 | 1,220.00 | 1,220.00 | 1,169.00 | 1,176.00 | 1,168.64 | 56,700 |
| Aug 16, 2024 | 1,229.00 | 1,238.00 | 1,205.00 | 1,238.00 | 1,230.26 | 41,400 |
| Aug 15, 2024 | 1,191.00 | 1,227.00 | 1,190.00 | 1,218.00 | 1,210.38 | 36,300 |
| Aug 14, 2024 | 1,155.00 | 1,205.00 | 1,121.00 | 1,205.00 | 1,197.46 | 49,600 |
| Aug 13, 2024 | 1,145.00 | 1,150.00 | 1,103.00 | 1,141.00 | 1,133.86 | 55,800 |
| Aug 9, 2024 | 1,136.00 | 1,148.00 | 1,096.00 | 1,120.00 | 1,112.99 | 41,100 |
| Aug 8, 2024 | 1,105.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,117.96 | 33,000 |
| Aug 7, 2024 | 1,080.00 | 1,150.00 | 1,061.00 | 1,119.00 | 1,112.00 | 64,500 |
| Aug 6, 2024 | 1,020.00 | 1,113.00 | 1,020.00 | 1,105.00 | 1,098.09 | 75,700 |
| Aug 5, 2024 | 1,159.00 | 1,170.00 | 964.00 | 987.00 | 980.83 | 180,000 |
| Aug 2, 2024 | 1,280.00 | 1,288.00 | 1,212.00 | 1,219.00 | 1,211.37 | 97,700 |
| Aug 1, 2024 | 1,349.00 | 1,349.00 | 1,290.00 | 1,315.00 | 1,306.77 | 49,800 |
| Jul 31, 2024 | 1,323.00 | 1,349.00 | 1,321.00 | 1,349.00 | 1,340.56 | 14,800 |
| Jul 30, 2024 | 1,350.00 | 1,350.00 | 1,324.00 | 1,324.00 | 1,315.72 | 14,800 |
| Jul 29, 2024 | 1,322.00 | 1,356.00 | 1,318.00 | 1,356.00 | 1,347.52 | 18,500 |
| Jul 26, 2024 | 1,326.00 | 1,335.00 | 1,316.00 | 1,322.00 | 1,313.73 | 9,800 |
| Jul 25, 2024 | 1,318.00 | 1,333.00 | 1,310.00 | 1,321.00 | 1,312.74 | 21,500 |
| Jul 24, 2024 | 1,372.00 | 1,372.00 | 1,331.00 | 1,331.00 | 1,322.67 | 36,400 |
| Jul 23, 2024 | 1,344.00 | 1,373.00 | 1,344.00 | 1,370.00 | 1,361.43 | 17,300 |
| Jul 22, 2024 | 1,383.00 | 1,384.00 | 1,339.00 | 1,340.00 | 1,331.62 | 23,400 |
| Jul 19, 2024 | 1,375.00 | 1,379.00 | 1,361.00 | 1,370.00 | 1,361.43 | 20,100 |
| Jul 18, 2024 | 1,409.00 | 1,414.00 | 1,362.00 | 1,370.00 | 1,361.43 | 48,400 |
| Jul 17, 2024 | 1,422.00 | 1,439.00 | 1,391.00 | 1,409.00 | 1,400.19 | 66,400 |
| Jul 16, 2024 | 1,379.00 | 1,424.00 | 1,379.00 | 1,399.00 | 1,390.25 | 78,800 |
| Jul 12, 2024 | 1,338.00 | 1,358.00 | 1,338.00 | 1,351.00 | 1,342.55 | 26,000 |
| Jul 11, 2024 | 1,338.00 | 1,351.00 | 1,328.00 | 1,338.00 | 1,329.63 | 21,600 |
| Jul 10, 2024 | 1,369.00 | 1,369.00 | 1,325.00 | 1,332.00 | 1,323.67 | 24,500 |
| Jul 9, 2024 | 1,377.00 | 1,377.00 | 1,358.00 | 1,369.00 | 1,360.44 | 31,700 |
| Jul 8, 2024 | 1,345.00 | 1,379.00 | 1,344.00 | 1,367.00 | 1,358.45 | 33,000 |
| Jul 5, 2024 | 1,358.00 | 1,374.00 | 1,335.00 | 1,347.00 | 1,338.57 | 31,900 |
| Jul 4, 2024 | 1,329.00 | 1,351.00 | 1,318.00 | 1,351.00 | 1,342.55 | 43,300 |
| Jul 3, 2024 | 1,321.00 | 1,332.00 | 1,319.00 | 1,323.00 | 1,314.72 | 20,100 |
| Jul 2, 2024 | 1,335.00 | 1,335.00 | 1,307.00 | 1,321.00 | 1,312.74 | 31,000 |
| Jul 1, 2024 | 1,318.00 | 1,333.00 | 1,318.00 | 1,333.00 | 1,324.66 | 19,300 |
| Jun 28, 2024 | 1,333.00 | 1,333.00 | 1,316.00 | 1,317.00 | 1,308.76 | 9,900 |
| Jun 27, 2024 | 1,308.00 | 1,336.00 | 1,308.00 | 1,321.00 | 1,312.74 | 29,700 |
| Jun 26, 2024 | 1,320.00 | 1,320.00 | 1,306.00 | 1,308.00 | 1,299.82 | 12,500 |
| Jun 25, 2024 | 1,308.00 | 1,321.00 | 1,307.00 | 1,317.00 | 1,308.76 | 17,100 |
| Jun 24, 2024 | 1,315.00 | 1,315.00 | 1,298.00 | 1,308.00 | 1,299.82 | 14,200 |
| Jun 21, 2024 | 1,302.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,301.81 | 11,400 |
| Jun 20, 2024 | 1,316.00 | 1,317.00 | 1,288.00 | 1,297.00 | 1,288.89 | 26,700 |
| Jun 19, 2024 | 1,307.00 | 1,328.00 | 1,300.00 | 1,313.00 | 1,304.79 | 14,400 |
| Jun 18, 2024 | 1,303.00 | 1,311.00 | 1,295.00 | 1,300.00 | 1,291.87 | 11,500 |
| Jun 17, 2024 | 1,340.00 | 1,340.00 | 1,292.00 | 1,302.00 | 1,293.86 | 61,200 |
| Jun 14, 2024 | 1,325.00 | 1,340.00 | 1,325.00 | 1,338.00 | 1,329.63 | 21,700 |
| Jun 13, 2024 | 1,361.00 | 1,362.00 | 1,327.00 | 1,327.00 | 1,318.70 | 49,900 |
| Jun 12, 2024 | 1,328.00 | 1,372.00 | 1,322.00 | 1,372.00 | 1,363.42 | 56,500 |
| Jun 11, 2024 | 1,328.00 | 1,341.00 | 1,320.00 | 1,320.00 | 1,311.74 | 24,700 |
| Jun 10, 2024 | 1,301.00 | 1,327.00 | 1,301.00 | 1,319.00 | 1,310.75 | 25,300 |
| Jun 7, 2024 | 1,291.00 | 1,313.00 | 1,283.00 | 1,295.00 | 1,286.90 | 18,600 |
| Jun 6, 2024 | 1,300.00 | 1,307.00 | 1,281.00 | 1,291.00 | 1,282.92 | 22,000 |
| Jun 5, 2024 | 1,301.00 | 1,304.00 | 1,293.00 | 1,295.00 | 1,286.90 | 19,600 |
| Jun 4, 2024 | 1,301.00 | 1,307.00 | 1,301.00 | 1,301.00 | 1,292.86 | 6,700 |
| Jun 3, 2024 | 1,317.00 | 1,319.00 | 1,297.00 | 1,305.00 | 1,296.84 | 16,800 |
| May 31, 2024 | 1,301.00 | 1,317.00 | 1,291.00 | 1,317.00 | 1,308.76 | 12,500 |
| May 30, 2024 | 1,288.00 | 1,301.00 | 1,275.00 | 1,301.00 | 1,292.86 | 23,600 |
| May 29, 2024 | 1,317.00 | 1,317.00 | 1,290.00 | 1,290.00 | 1,281.93 | 39,600 |
| May 28, 2024 | 1,325.00 | 1,329.00 | 1,314.00 | 1,324.00 | 1,315.72 | 11,400 |
| May 27, 2024 | 1,332.00 | 1,332.00 | 1,313.00 | 1,322.00 | 1,313.73 | 19,600 |
| May 24, 2024 | 1,341.00 | 1,341.00 | 1,319.00 | 1,322.00 | 1,313.73 | 15,000 |
| May 23, 2024 | 1,311.00 | 1,338.00 | 1,310.00 | 1,338.00 | 1,329.63 | 19,300 |
| May 22, 2024 | 1,338.00 | 1,338.00 | 1,312.00 | 1,312.00 | 1,303.79 | 7,700 |
| May 21, 2024 | 1,347.00 | 1,353.00 | 1,326.00 | 1,326.00 | 1,317.71 | 26,400 |
| May 20, 2024 | 1,325.00 | 1,358.00 | 1,322.00 | 1,358.00 | 1,349.50 | 43,000 |
| May 17, 2024 | 1,308.00 | 1,318.00 | 1,308.00 | 1,314.00 | 1,305.78 | 10,200 |
| May 16, 2024 | 1,331.00 | 1,331.00 | 1,305.00 | 1,307.00 | 1,298.82 | 26,300 |
| May 15, 2024 | 1,320.00 | 1,341.00 | 1,312.00 | 1,330.00 | 1,321.68 | 32,100 |
| May 14, 2024 | 1,292.00 | 1,349.00 | 1,288.00 | 1,320.00 | 1,311.74 | 96,200 |
| May 13, 2024 | 1,415.00 | 1,440.00 | 1,406.00 | 1,439.00 | 1,430.00 | 77,000 |
| May 10, 2024 | 1,368.00 | 1,394.00 | 1,360.00 | 1,385.00 | 1,376.34 | 50,200 |
| May 9, 2024 | 1,399.00 | 1,412.00 | 1,360.00 | 1,388.00 | 1,379.32 | 70,300 |