Tokyo - Delayed Quote JPY
Seiryo Electric Corporation (4341.T)
804.00
+4.00
+(0.50%)
At close: 10:26:10 AM 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 25, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 100 |
| Apr 24, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 500 |
| Apr 23, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| Apr 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Apr 21, 2025 | 782.00 | 782.00 | 780.00 | 780.00 | 780.00 | 400 |
| Apr 18, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 300 |
| Apr 17, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Apr 16, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 300 |
| Apr 15, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Apr 14, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | - |
| Apr 11, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 200 |
| Apr 10, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| Apr 9, 2025 | 815.00 | 815.00 | 785.00 | 785.00 | 785.00 | 400 |
| Apr 8, 2025 | 804.00 | 815.00 | 804.00 | 815.00 | 815.00 | 200 |
| Apr 7, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| Apr 4, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| Apr 3, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| Apr 2, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| Apr 1, 2025 | 804.00 | 815.00 | 804.00 | 804.00 | 804.00 | 600 |
| Mar 31, 2025 | 773.00 | 804.00 | 773.00 | 804.00 | 804.00 | 1,100 |
| Mar 28, 2025 | 23 Dividend | |||||
| Mar 28, 2025 | 775.00 | 775.00 | 774.00 | 774.00 | 774.00 | 200 |
| Mar 27, 2025 | 795.00 | 798.00 | 795.00 | 798.00 | 775.00 | 600 |
| Mar 26, 2025 | 815.00 | 815.00 | 807.00 | 807.00 | 783.74 | 3,700 |
| Mar 25, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 786.65 | 3,900 |
| Mar 24, 2025 | 796.00 | 800.00 | 793.00 | 793.00 | 770.14 | 2,800 |
| Mar 21, 2025 | 807.00 | 807.00 | 789.00 | 793.00 | 770.14 | 4,200 |
| Mar 19, 2025 | 773.00 | 836.00 | 773.00 | 820.00 | 796.37 | 37,800 |
| Mar 18, 2025 | 771.00 | 772.00 | 771.00 | 771.00 | 748.78 | 800 |
| Mar 17, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 742.95 | 300 |
| Mar 14, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 736.15 | 100 |
| Mar 13, 2025 | 759.00 | 763.00 | 758.00 | 763.00 | 741.01 | 400 |
| Mar 12, 2025 | 758.00 | 759.00 | 755.00 | 758.00 | 736.15 | 700 |
| Mar 11, 2025 | 762.00 | 772.00 | 755.00 | 755.00 | 733.24 | 400 |
| Mar 10, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 736.15 | 900 |
| Mar 7, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 742.95 | 100 |
| Mar 6, 2025 | 772.00 | 772.00 | 771.00 | 771.00 | 748.78 | 700 |
| Mar 5, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 761.40 | 200 |
| Mar 4, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | 770.14 | - |
| Mar 3, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | 770.14 | - |
| Feb 28, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | 770.14 | - |
| Feb 27, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | 770.14 | 1,100 |
| Feb 26, 2025 | 787.00 | 793.00 | 782.00 | 793.00 | 770.14 | 1,500 |
| Feb 25, 2025 | 780.00 | 796.00 | 780.00 | 796.00 | 773.06 | 1,100 |
| Feb 21, 2025 | 789.00 | 789.00 | 778.00 | 785.00 | 762.37 | 400 |
| Feb 20, 2025 | 780.00 | 790.00 | 780.00 | 790.00 | 767.23 | 800 |
| Feb 19, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 755.58 | - |
| Feb 18, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 755.58 | - |
| Feb 17, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 755.58 | 100 |
| Feb 14, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 759.46 | - |
| Feb 13, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 759.46 | - |
| Feb 12, 2025 | 780.00 | 782.00 | 780.00 | 782.00 | 759.46 | 300 |
| Feb 10, 2025 | 784.00 | 784.00 | 780.00 | 780.00 | 757.52 | 200 |
| Feb 7, 2025 | 787.00 | 787.00 | 784.00 | 784.00 | 761.40 | 1,000 |
| Feb 6, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 764.32 | 200 |
| Feb 5, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 760.43 | 200 |
| Feb 4, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 769.17 | 100 |
| Feb 3, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 758.49 | 300 |
| Jan 31, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 758.49 | - |
| Jan 30, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 758.49 | 300 |
| Jan 29, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 756.55 | - |
| Jan 28, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 756.55 | 200 |
| Jan 27, 2025 | 779.00 | 779.00 | 777.00 | 777.00 | 754.61 | 1,600 |
| Jan 24, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 752.66 | 100 |
| Jan 23, 2025 | 772.00 | 772.00 | 770.00 | 770.00 | 747.81 | 300 |
| Jan 22, 2025 | 767.00 | 770.00 | 766.00 | 766.00 | 743.92 | 400 |
| Jan 21, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 741.98 | - |
| Jan 20, 2025 | 762.00 | 764.00 | 762.00 | 764.00 | 741.98 | 200 |
| Jan 17, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 743.92 | - |
| Jan 16, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 743.92 | 100 |
| Jan 15, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 740.04 | - |
| Jan 14, 2025 | 763.00 | 763.00 | 762.00 | 762.00 | 740.04 | 900 |
| Jan 10, 2025 | 767.00 | 767.00 | 765.00 | 765.00 | 742.95 | 800 |
| Jan 9, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 745.86 | 100 |
| Jan 8, 2025 | 767.00 | 768.00 | 767.00 | 768.00 | 745.86 | 200 |
| Jan 7, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 743.92 | 100 |
| Jan 6, 2025 | 767.00 | 767.00 | 766.00 | 766.00 | 743.92 | 300 |
| Dec 30, 2024 | 775.00 | 775.00 | 764.00 | 764.00 | 741.98 | 1,000 |
| Dec 27, 2024 | 766.00 | 769.00 | 756.00 | 769.00 | 746.84 | 600 |
| Dec 26, 2024 | 777.00 | 777.00 | 761.00 | 763.00 | 741.01 | 21,800 |
| Dec 25, 2024 | 771.00 | 773.00 | 769.00 | 771.00 | 748.78 | 16,900 |
| Dec 24, 2024 | 776.00 | 776.00 | 767.00 | 767.00 | 744.89 | 800 |
| Dec 23, 2024 | 770.00 | 775.00 | 770.00 | 775.00 | 752.66 | 400 |
| Dec 20, 2024 | 770.00 | 770.00 | 765.00 | 766.00 | 743.92 | 1,100 |
| Dec 19, 2024 | 772.00 | 772.00 | 770.00 | 770.00 | 747.81 | 300 |
| Dec 18, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 752.66 | 100 |
| Dec 17, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 752.66 | - |
| Dec 16, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 752.66 | - |
| Dec 13, 2024 | 777.00 | 777.00 | 775.00 | 775.00 | 752.66 | 300 |
| Dec 12, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 755.58 | 200 |
| Dec 11, 2024 | 778.00 | 778.00 | 778.00 | 778.00 | 755.58 | 2,600 |
| Dec 10, 2024 | 772.00 | 775.00 | 772.00 | 775.00 | 752.66 | 600 |
| Dec 9, 2024 | 771.00 | 771.00 | 769.00 | 769.00 | 746.84 | 300 |
| Dec 6, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 748.78 | 300 |
| Dec 5, 2024 | 770.00 | 771.00 | 766.00 | 771.00 | 748.78 | 600 |
| Dec 4, 2024 | 770.00 | 771.00 | 770.00 | 771.00 | 748.78 | 400 |
| Dec 3, 2024 | 770.00 | 770.00 | 764.00 | 770.00 | 747.81 | 1,100 |
| Dec 2, 2024 | 770.00 | 774.00 | 759.00 | 771.00 | 748.78 | 2,900 |
| Nov 29, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 747.81 | 100 |
| Nov 28, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 747.81 | 600 |
| Nov 27, 2024 | 772.00 | 774.00 | 772.00 | 774.00 | 751.69 | 1,500 |
| Nov 26, 2024 | 795.00 | 795.00 | 782.00 | 782.00 | 759.46 | 1,400 |
| Nov 25, 2024 | 791.00 | 793.00 | 791.00 | 791.00 | 768.20 | 300 |
| Nov 22, 2024 | 794.00 | 794.00 | 785.00 | 791.00 | 768.20 | 400 |
| Nov 21, 2024 | 783.00 | 794.00 | 783.00 | 794.00 | 771.12 | 400 |
| Nov 20, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 757.52 | - |
| Nov 19, 2024 | 786.00 | 786.00 | 780.00 | 780.00 | 757.52 | 500 |
| Nov 18, 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 759.46 | 100 |
| Nov 15, 2024 | 783.00 | 783.00 | 783.00 | 781.00 | 758.49 | 100 |
| Nov 14, 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 758.49 | 300 |
| Nov 13, 2024 | 785.00 | 789.00 | 783.00 | 783.00 | 760.43 | 1,000 |
| Nov 12, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 762.37 | - |
| Nov 11, 2024 | 786.00 | 786.00 | 785.00 | 785.00 | 762.37 | 200 |
| Nov 8, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 763.35 | - |
| Nov 7, 2024 | 781.00 | 786.00 | 781.00 | 786.00 | 763.35 | 500 |
| Nov 6, 2024 | 772.00 | 781.00 | 772.00 | 781.00 | 758.49 | 1,900 |
| Nov 5, 2024 | 781.00 | 781.00 | 776.00 | 777.00 | 754.61 | 1,600 |
| Nov 1, 2024 | 789.00 | 812.00 | 780.00 | 781.00 | 758.49 | 2,000 |
| Oct 31, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 780.83 | - |
| Oct 30, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 780.83 | - |
| Oct 29, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 780.83 | - |
| Oct 28, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 780.83 | 1,400 |
| Oct 25, 2024 | 792.00 | 796.00 | 792.00 | 795.00 | 772.09 | 400 |
| Oct 24, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 766.26 | - |
| Oct 23, 2024 | 799.00 | 799.00 | 789.00 | 789.00 | 766.26 | 300 |
| Oct 22, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 765.29 | - |
| Oct 21, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 765.29 | 100 |
| Oct 18, 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 766.26 | - |
| Oct 17, 2024 | 786.00 | 791.00 | 786.00 | 789.00 | 766.26 | 600 |
| Oct 16, 2024 | 804.00 | 804.00 | 780.00 | 789.00 | 766.26 | 1,900 |
| Oct 15, 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 780.83 | 100 |
| Oct 11, 2024 | 814.00 | 814.00 | 799.00 | 803.00 | 779.86 | 800 |
| Oct 10, 2024 | 820.00 | 824.00 | 817.00 | 817.00 | 793.45 | 500 |
| Oct 9, 2024 | 815.00 | 815.00 | 811.00 | 811.00 | 787.63 | 200 |
| Oct 8, 2024 | 803.00 | 803.00 | 800.00 | 800.00 | 776.94 | 1,000 |
| Oct 7, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 782.77 | 100 |
| Oct 4, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 786.65 | - |
| Oct 3, 2024 | 806.00 | 810.00 | 806.00 | 810.00 | 786.65 | 600 |
| Oct 2, 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 782.77 | 100 |
| Oct 1, 2024 | 799.00 | 807.00 | 799.00 | 805.00 | 781.80 | 600 |
| Sep 30, 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 768.20 | 100 |
| Sep 27, 2024 | 799.00 | 799.00 | 790.00 | 790.00 | 767.23 | 900 |
| Sep 26, 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 775.97 | 1,200 |
| Sep 25, 2024 | 792.00 | 795.00 | 792.00 | 792.00 | 769.17 | 600 |
| Sep 24, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 757.52 | 700 |
| Sep 20, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 756.55 | 800 |
| Sep 19, 2024 | 777.00 | 779.00 | 775.00 | 779.00 | 756.55 | 600 |
| Sep 18, 2024 | 775.00 | 778.00 | 775.00 | 775.00 | 752.66 | 300 |
| Sep 17, 2024 | 795.00 | 802.00 | 772.00 | 772.00 | 749.75 | 1,400 |
| Sep 13, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Sep 12, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Sep 11, 2024 | 827.00 | 827.00 | 820.00 | 820.00 | 796.37 | 1,500 |
| Sep 10, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | 100 |
| Sep 9, 2024 | 800.00 | 800.00 | 786.00 | 786.00 | 763.35 | 300 |
| Sep 6, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 788.60 | 100 |
| Sep 5, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Sep 4, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Sep 3, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | 100 |
| Sep 2, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Aug 30, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Aug 29, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Aug 28, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 796.37 | - |
| Aug 27, 2024 | 804.00 | 820.00 | 804.00 | 820.00 | 796.37 | 900 |
| Aug 26, 2024 | 800.00 | 819.00 | 800.00 | 819.00 | 795.39 | 2,600 |
| Aug 23, 2024 | 782.00 | 800.00 | 782.00 | 800.00 | 776.94 | 900 |
| Aug 22, 2024 | 782.00 | 782.00 | 781.00 | 782.00 | 759.46 | 400 |
| Aug 21, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 747.81 | - |
| Aug 20, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 747.81 | 2,000 |
| Aug 19, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 747.81 | 100 |
| Aug 16, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 756.55 | 100 |
| Aug 15, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 754.61 | - |
| Aug 14, 2024 | 768.00 | 777.00 | 768.00 | 777.00 | 754.61 | 900 |
| Aug 13, 2024 | 759.00 | 777.00 | 752.00 | 777.00 | 754.61 | 1,200 |
| Aug 9, 2024 | 757.00 | 766.00 | 757.00 | 759.00 | 737.12 | 1,500 |
| Aug 8, 2024 | 745.00 | 751.00 | 745.00 | 751.00 | 729.35 | 900 |
| Aug 7, 2024 | 740.00 | 760.00 | 740.00 | 760.00 | 738.10 | 800 |
| Aug 6, 2024 | 740.00 | 755.00 | 730.00 | 737.00 | 715.76 | 3,400 |
| Aug 5, 2024 | 795.00 | 795.00 | 770.00 | 770.00 | 747.81 | 500 |
| Aug 2, 2024 | 808.00 | 810.00 | 796.00 | 796.00 | 773.06 | 3,700 |
| Aug 1, 2024 | 829.00 | 829.00 | 825.00 | 825.00 | 801.22 | 600 |
| Jul 31, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 805.11 | - |
| Jul 30, 2024 | 829.00 | 829.00 | 829.00 | 829.00 | 805.11 | - |
| Jul 29, 2024 | 841.00 | 841.00 | 826.00 | 829.00 | 805.11 | 1,500 |
| Jul 26, 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 816.76 | 1,300 |
| Jul 25, 2024 | 830.00 | 843.00 | 826.00 | 826.00 | 802.19 | 1,700 |
| Jul 24, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 812.88 | - |
| Jul 23, 2024 | 836.00 | 837.00 | 833.00 | 837.00 | 812.88 | 700 |
| Jul 22, 2024 | 831.00 | 832.00 | 829.00 | 829.00 | 805.11 | 400 |
| Jul 19, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 806.08 | - |
| Jul 18, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 806.08 | 300 |
| Jul 17, 2024 | 830.00 | 833.00 | 830.00 | 830.00 | 806.08 | 700 |
| Jul 16, 2024 | 828.00 | 845.00 | 828.00 | 845.00 | 820.65 | 700 |
| Jul 12, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 804.14 | 200 |
| Jul 11, 2024 | 836.00 | 837.00 | 836.00 | 837.00 | 812.88 | 800 |
| Jul 10, 2024 | 838.00 | 840.00 | 838.00 | 839.00 | 814.82 | 300 |
| Jul 9, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 806.08 | 200 |
| Jul 8, 2024 | 831.00 | 831.00 | 831.00 | 831.00 | 807.05 | 200 |
| Jul 5, 2024 | 836.00 | 836.00 | 833.00 | 833.00 | 808.99 | 300 |
| Jul 4, 2024 | 846.00 | 846.00 | 836.00 | 836.00 | 811.90 | 400 |
| Jul 3, 2024 | 826.00 | 832.00 | 826.00 | 832.00 | 808.02 | 200 |
| Jul 2, 2024 | 831.00 | 831.00 | 818.00 | 818.00 | 794.42 | 300 |
| Jul 1, 2024 | 846.00 | 846.00 | 831.00 | 831.00 | 807.05 | 200 |
| Jun 28, 2024 | 850.00 | 852.00 | 824.00 | 843.00 | 818.70 | 11,400 |
| Jun 27, 2024 | 816.00 | 816.00 | 808.00 | 810.00 | 786.65 | 500 |
| Jun 26, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 784.71 | 1,500 |
| Jun 25, 2024 | 810.00 | 814.00 | 810.00 | 811.00 | 787.63 | 1,200 |
| Jun 24, 2024 | 806.00 | 810.00 | 804.00 | 807.00 | 783.74 | 600 |
| Jun 21, 2024 | 806.00 | 808.00 | 803.00 | 807.00 | 783.74 | 500 |
| Jun 20, 2024 | 800.00 | 801.00 | 800.00 | 800.00 | 776.94 | 600 |
| Jun 19, 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 778.88 | 500 |
| Jun 18, 2024 | 811.00 | 811.00 | 795.00 | 802.00 | 778.88 | 5,100 |
| Jun 17, 2024 | 809.00 | 811.00 | 809.00 | 811.00 | 787.63 | 400 |
| Jun 14, 2024 | 805.00 | 808.00 | 805.00 | 808.00 | 784.71 | 1,000 |
| Jun 13, 2024 | 816.00 | 816.00 | 814.00 | 816.00 | 792.48 | 400 |
| Jun 12, 2024 | 817.00 | 822.00 | 805.00 | 806.00 | 782.77 | 3,000 |
| Jun 11, 2024 | 829.00 | 829.00 | 817.00 | 817.00 | 793.45 | 3,100 |
| Jun 10, 2024 | 821.00 | 826.00 | 821.00 | 826.00 | 802.19 | 500 |
| Jun 7, 2024 | 825.00 | 825.00 | 818.00 | 821.00 | 797.34 | 1,100 |
| Jun 6, 2024 | 822.00 | 825.00 | 822.00 | 825.00 | 801.22 | 300 |
| Jun 5, 2024 | 819.00 | 819.00 | 819.00 | 819.00 | 795.39 | 200 |
| Jun 4, 2024 | 819.00 | 820.00 | 819.00 | 819.00 | 795.39 | 300 |
| Jun 3, 2024 | 818.00 | 819.00 | 818.00 | 819.00 | 795.39 | 200 |
| May 31, 2024 | 809.00 | 812.00 | 809.00 | 810.00 | 786.65 | 500 |
| May 30, 2024 | 805.00 | 808.00 | 801.00 | 808.00 | 784.71 | 3,200 |
| May 29, 2024 | 823.00 | 823.00 | 812.00 | 812.00 | 788.60 | 2,700 |
| May 28, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 799.28 | 400 |
| May 27, 2024 | 826.00 | 836.00 | 822.00 | 823.00 | 799.28 | 2,800 |
| May 24, 2024 | 827.00 | 828.00 | 818.00 | 828.00 | 804.14 | 1,300 |
| May 23, 2024 | 828.00 | 828.00 | 827.00 | 827.00 | 803.16 | 400 |
| May 22, 2024 | 827.00 | 827.00 | 822.00 | 822.00 | 798.31 | 300 |
| May 21, 2024 | 822.00 | 822.00 | 821.00 | 821.00 | 797.34 | 400 |
| May 20, 2024 | 824.00 | 825.00 | 821.00 | 821.00 | 797.34 | 2,000 |
| May 17, 2024 | 824.00 | 829.00 | 823.00 | 829.00 | 805.11 | 500 |
| May 16, 2024 | 827.00 | 827.00 | 824.00 | 824.00 | 800.25 | 300 |
| May 15, 2024 | 827.00 | 840.00 | 821.00 | 821.00 | 797.34 | 1,600 |
| May 14, 2024 | 895.00 | 930.00 | 810.00 | 826.00 | 802.19 | 16,800 |
| May 13, 2024 | 884.00 | 896.00 | 883.00 | 895.00 | 869.20 | 400 |
| May 10, 2024 | 891.00 | 891.00 | 884.00 | 884.00 | 858.52 | 1,000 |
| May 9, 2024 | 884.00 | 891.00 | 884.00 | 891.00 | 865.32 | 300 |
| May 8, 2024 | 885.00 | 885.00 | 883.00 | 884.00 | 858.52 | 700 |
| May 7, 2024 | 878.00 | 885.00 | 878.00 | 885.00 | 859.49 | 1,400 |
| May 2, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 859.49 | 200 |
| May 1, 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 847.84 | 400 |
| Apr 30, 2024 | 885.00 | 895.00 | 873.00 | 873.00 | 847.84 | 1,400 |
| Apr 26, 2024 | 879.00 | 889.00 | 877.00 | 889.00 | 863.38 | 2,300 |
| Apr 25, 2024 | 883.00 | 888.00 | 871.00 | 871.00 | 845.90 | 700 |