Tokyo - Delayed Quote JPY
Alpha Co., Ltd. (4760.T)
1,425.00
-5.00
(-0.35%)
At close: May 2 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 2, 2025 | 1,430.00 | 1,490.00 | 1,402.00 | 1,425.00 | 1,425.00 | 10,900 |
| May 1, 2025 | 1,470.00 | 1,586.00 | 1,423.00 | 1,430.00 | 1,430.00 | 32,000 |
| Apr 30, 2025 | 1,473.00 | 1,474.00 | 1,442.00 | 1,470.00 | 1,470.00 | 5,300 |
| Apr 28, 2025 | 1,542.00 | 1,550.00 | 1,442.00 | 1,462.00 | 1,462.00 | 6,100 |
| Apr 25, 2025 | 1,545.00 | 1,790.00 | 1,523.00 | 1,555.00 | 1,555.00 | 22,500 |
| Apr 24, 2025 | 1,710.00 | 1,710.00 | 1,520.00 | 1,556.00 | 1,556.00 | 17,000 |
| Apr 23, 2025 | 1,400.00 | 1,677.00 | 1,400.00 | 1,630.00 | 1,630.00 | 72,100 |
| Apr 22, 2025 | 1,452.00 | 1,452.00 | 1,345.00 | 1,396.00 | 1,396.00 | 10,200 |
| Apr 21, 2025 | 1,399.00 | 1,590.00 | 1,341.00 | 1,464.00 | 1,464.00 | 18,900 |
| Apr 18, 2025 | 1,381.00 | 1,544.00 | 1,381.00 | 1,400.00 | 1,400.00 | 14,700 |
| Apr 17, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 100 |
| Apr 16, 2025 | 1,385.00 | 1,385.00 | 1,341.00 | 1,360.00 | 1,360.00 | 1,300 |
| Apr 15, 2025 | 1,354.00 | 1,415.00 | 1,354.00 | 1,415.00 | 1,415.00 | 400 |
| Apr 14, 2025 | 1,400.00 | 1,400.00 | 1,345.00 | 1,351.00 | 1,351.00 | 3,700 |
| Apr 11, 2025 | 1,430.00 | 1,449.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,700 |
| Apr 10, 2025 | 1,412.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,430.00 | 3,000 |
| Apr 9, 2025 | 1,290.00 | 1,430.00 | 1,290.00 | 1,410.00 | 1,410.00 | 6,200 |
| Apr 8, 2025 | 1,223.00 | 1,271.00 | 1,223.00 | 1,271.00 | 1,271.00 | 1,600 |
| Apr 7, 2025 | 1,355.00 | 1,355.00 | 1,163.00 | 1,163.00 | 1,163.00 | 4,900 |
| Apr 4, 2025 | 1,445.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,445.00 | 600 |
| Apr 3, 2025 | 1,460.00 | 1,460.00 | 1,438.00 | 1,445.00 | 1,445.00 | 800 |
| Apr 2, 2025 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,500.00 | 500 |
| Apr 1, 2025 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 500 |
| Mar 31, 2025 | 1,451.00 | 1,550.00 | 1,450.00 | 1,548.00 | 1,548.00 | 5,400 |
| Mar 28, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 100 |
| Mar 27, 2025 | 1,462.00 | 1,472.00 | 1,462.00 | 1,472.00 | 1,472.00 | 400 |
| Mar 26, 2025 | 1,496.00 | 1,496.00 | 1,461.00 | 1,462.00 | 1,462.00 | 1,300 |
| Mar 25, 2025 | 1,450.00 | 1,539.00 | 1,420.00 | 1,466.00 | 1,466.00 | 3,700 |
| Mar 24, 2025 | 1,430.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,450.00 | 3,200 |
| Mar 21, 2025 | 1,485.00 | 1,485.00 | 1,422.00 | 1,422.00 | 1,422.00 | 4,500 |
| Mar 19, 2025 | 1,480.00 | 1,485.00 | 1,480.00 | 1,485.00 | 1,485.00 | 300 |
| Mar 18, 2025 | 1,454.00 | 1,479.00 | 1,454.00 | 1,479.00 | 1,479.00 | 1,100 |
| Mar 17, 2025 | 1,455.00 | 1,490.00 | 1,450.00 | 1,479.00 | 1,479.00 | 2,400 |
| Mar 14, 2025 | 1,452.00 | 1,456.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1,100 |
| Mar 13, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 100 |
| Mar 12, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 100 |
| Mar 11, 2025 | 1,468.00 | 1,477.00 | 1,452.00 | 1,470.00 | 1,470.00 | 2,300 |
| Mar 10, 2025 | 1,469.00 | 1,485.00 | 1,469.00 | 1,477.00 | 1,477.00 | 600 |
| Mar 7, 2025 | 1,472.00 | 1,473.00 | 1,470.00 | 1,473.00 | 1,473.00 | 2,400 |
| Mar 6, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - |
| Mar 5, 2025 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,470.00 | 500 |
| Mar 4, 2025 | 1,495.00 | 1,495.00 | 1,471.00 | 1,471.00 | 1,471.00 | 500 |
| Mar 3, 2025 | 1,507.00 | 1,508.00 | 1,495.00 | 1,495.00 | 1,495.00 | 400 |
| Feb 28, 2025 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 1,505.00 | 800 |
| Feb 27, 2025 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 600 |
| Feb 26, 2025 | 1,486.00 | 1,486.00 | 1,480.00 | 1,481.00 | 1,481.00 | 1,500 |
| Feb 25, 2025 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 1,490.00 | 200 |
| Feb 21, 2025 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 100 |
| Feb 20, 2025 | 1,490.00 | 1,490.00 | 1,486.00 | 1,486.00 | 1,486.00 | 400 |
| Feb 19, 2025 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 200 |
| Feb 18, 2025 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 1,489.00 | 200 |
| Feb 17, 2025 | 1,502.00 | 1,502.00 | 1,484.00 | 1,484.00 | 1,484.00 | 400 |
| Feb 14, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 100 |
| Feb 13, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 100 |
| Feb 12, 2025 | 1,531.00 | 1,531.00 | 1,502.00 | 1,502.00 | 1,502.00 | 300 |
| Feb 10, 2025 | 1,487.00 | 1,531.00 | 1,471.00 | 1,531.00 | 1,531.00 | 1,900 |
| Feb 7, 2025 | 1,497.00 | 1,497.00 | 1,486.00 | 1,487.00 | 1,487.00 | 700 |
| Feb 6, 2025 | 1,477.00 | 1,511.00 | 1,477.00 | 1,511.00 | 1,511.00 | 500 |
| Feb 5, 2025 | 1,487.00 | 1,487.00 | 1,486.00 | 1,487.00 | 1,487.00 | 500 |
| Feb 4, 2025 | 1,500.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 700 |
| Feb 3, 2025 | 1,488.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,500.00 | 700 |
| Jan 31, 2025 | 1,493.00 | 1,493.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,400 |
| Jan 30, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 100 |
| Jan 29, 2025 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,500.00 | 200 |
| Jan 28, 2025 | 1,472.00 | 1,519.00 | 1,472.00 | 1,507.00 | 1,507.00 | 500 |
| Jan 27, 2025 | 1,516.00 | 1,540.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,400 |
| Jan 24, 2025 | 1,449.00 | 1,456.00 | 1,449.00 | 1,456.00 | 1,456.00 | 400 |
| Jan 23, 2025 | 1,466.00 | 1,466.00 | 1,446.00 | 1,446.00 | 1,446.00 | 600 |
| Jan 22, 2025 | 1,455.00 | 1,472.00 | 1,455.00 | 1,472.00 | 1,472.00 | 600 |
| Jan 21, 2025 | 1,451.00 | 1,451.00 | 1,448.00 | 1,448.00 | 1,448.00 | 400 |
| Jan 20, 2025 | 1,464.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | 600 |
| Jan 17, 2025 | 1,445.00 | 1,463.00 | 1,440.00 | 1,463.00 | 1,463.00 | 700 |
| Jan 16, 2025 | 1,464.00 | 1,464.00 | 1,447.00 | 1,447.00 | 1,447.00 | 300 |
| Jan 15, 2025 | 1,424.00 | 1,440.00 | 1,424.00 | 1,440.00 | 1,440.00 | 600 |
| Jan 14, 2025 | 1,472.00 | 1,472.00 | 1,431.00 | 1,431.00 | 1,431.00 | 14,500 |
| Jan 10, 2025 | 1,527.00 | 1,569.00 | 1,527.00 | 1,560.00 | 1,560.00 | 3,400 |
| Jan 9, 2025 | 1,530.00 | 1,589.00 | 1,530.00 | 1,551.00 | 1,551.00 | 1,600 |
| Jan 8, 2025 | 1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | 1,100 |
| Jan 7, 2025 | 1,525.00 | 1,555.00 | 1,523.00 | 1,538.00 | 1,538.00 | 1,500 |
| Jan 6, 2025 | 1,521.00 | 1,535.00 | 1,506.00 | 1,525.00 | 1,525.00 | 800 |
| Dec 30, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 200 |
| Dec 27, 2024 | 1,473.00 | 1,530.00 | 1,473.00 | 1,501.00 | 1,501.00 | 400 |
| Dec 26, 2024 | 1,500.00 | 1,500.00 | 1,466.00 | 1,481.00 | 1,481.00 | 3,100 |
| Dec 25, 2024 | 1,529.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 2,400 |
| Dec 24, 2024 | 1,518.00 | 1,519.00 | 1,518.00 | 1,519.00 | 1,519.00 | 300 |
| Dec 23, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 200 |
| Dec 20, 2024 | 1,520.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | 400 |
| Dec 19, 2024 | 1,494.00 | 1,494.00 | 1,484.00 | 1,494.00 | 1,494.00 | 300 |
| Dec 18, 2024 | 1,488.00 | 1,520.00 | 1,484.00 | 1,520.00 | 1,520.00 | 1,400 |
| Dec 17, 2024 | 1,489.00 | 1,489.00 | 1,480.00 | 1,481.00 | 1,481.00 | 300 |
| Dec 16, 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 300 |
| Dec 13, 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 400 |
| Dec 12, 2024 | 1,488.00 | 1,488.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,000 |
| Dec 11, 2024 | 1,519.00 | 1,519.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,000 |
| Dec 10, 2024 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 300 |
| Dec 9, 2024 | 1,499.00 | 1,499.00 | 1,481.00 | 1,481.00 | 1,481.00 | 800 |
| Dec 6, 2024 | 1,500.00 | 1,502.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,000 |
| Dec 5, 2024 | 1,519.00 | 1,519.00 | 1,501.00 | 1,501.00 | 1,501.00 | 700 |
| Dec 4, 2024 | 1,521.00 | 1,561.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,300 |
| Dec 3, 2024 | 1,528.00 | 1,539.00 | 1,525.00 | 1,526.00 | 1,526.00 | 1,300 |
| Dec 2, 2024 | 1,532.00 | 1,535.00 | 1,527.00 | 1,527.00 | 1,527.00 | 800 |
| Nov 29, 2024 | 1,542.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | 900 |
| Nov 28, 2024 | 1,561.00 | 1,561.00 | 1,533.00 | 1,545.00 | 1,545.00 | 1,000 |
| Nov 27, 2024 | 1,565.00 | 1,565.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,100 |
| Nov 26, 2024 | 1,571.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | 400 |
| Nov 25, 2024 | 1,590.00 | 1,590.00 | 1,564.00 | 1,567.00 | 1,567.00 | 700 |
| Nov 22, 2024 | 1,628.00 | 1,628.00 | 1,589.00 | 1,589.00 | 1,589.00 | 200 |
| Nov 21, 2024 | 1,633.00 | 1,633.00 | 1,609.00 | 1,628.00 | 1,628.00 | 600 |
| Nov 20, 2024 | 1,549.00 | 1,593.00 | 1,549.00 | 1,593.00 | 1,593.00 | 1,300 |
| Nov 19, 2024 | 1,560.00 | 1,599.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,700 |
| Nov 18, 2024 | 1,566.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,000 |
| Nov 15, 2024 | 1,576.00 | 1,615.00 | 1,526.00 | 1,566.00 | 1,566.00 | 4,500 |
| Nov 14, 2024 | 1,651.00 | 1,662.00 | 1,575.00 | 1,575.00 | 1,575.00 | 4,300 |
| Nov 13, 2024 | 1,690.00 | 1,700.00 | 1,651.00 | 1,651.00 | 1,651.00 | 800 |
| Nov 12, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| Nov 11, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 400 |
| Nov 8, 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,652.00 | 1,652.00 | 800 |
| Nov 7, 2024 | 1,715.00 | 1,725.00 | 1,670.00 | 1,675.00 | 1,675.00 | 1,300 |
| Nov 6, 2024 | 1,695.00 | 1,711.00 | 1,695.00 | 1,700.00 | 1,700.00 | 900 |
| Nov 5, 2024 | 1,626.00 | 1,700.00 | 1,626.00 | 1,695.00 | 1,695.00 | 1,500 |
| Nov 1, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 400 |
| Oct 31, 2024 | 1,630.00 | 1,649.00 | 1,608.00 | 1,647.00 | 1,647.00 | 1,000 |
| Oct 30, 2024 | 1,631.00 | 1,663.00 | 1,630.00 | 1,663.00 | 1,663.00 | 500 |
| Oct 29, 2024 | 1,639.00 | 1,675.00 | 1,639.00 | 1,641.00 | 1,641.00 | 400 |
| Oct 28, 2024 | 1,588.00 | 1,680.00 | 1,588.00 | 1,679.00 | 1,679.00 | 1,000 |
| Oct 25, 2024 | 1,642.00 | 1,642.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,500 |
| Oct 24, 2024 | 1,639.00 | 1,643.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,200 |
| Oct 23, 2024 | 1,688.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,200 |
| Oct 22, 2024 | 1,760.00 | 1,760.00 | 1,601.00 | 1,685.00 | 1,685.00 | 6,900 |
| Oct 21, 2024 | 1,750.00 | 1,769.00 | 1,750.00 | 1,768.00 | 1,768.00 | 1,200 |
| Oct 18, 2024 | 1,772.00 | 1,772.00 | 1,732.00 | 1,745.00 | 1,745.00 | 500 |
| Oct 17, 2024 | 1,735.00 | 1,788.00 | 1,712.00 | 1,732.00 | 1,732.00 | 4,800 |
| Oct 16, 2024 | 1,710.00 | 1,716.00 | 1,700.00 | 1,715.00 | 1,715.00 | 2,300 |
| Oct 15, 2024 | 1,753.00 | 1,760.00 | 1,683.00 | 1,750.00 | 1,750.00 | 12,300 |
| Oct 11, 2024 | 1,745.00 | 1,774.00 | 1,673.00 | 1,673.00 | 1,673.00 | 5,800 |
| Oct 10, 2024 | 1,698.00 | 1,768.00 | 1,698.00 | 1,729.00 | 1,729.00 | 6,000 |
| Oct 9, 2024 | 1,659.00 | 1,687.00 | 1,635.00 | 1,687.00 | 1,687.00 | 2,800 |
| Oct 8, 2024 | 1,660.00 | 1,687.00 | 1,629.00 | 1,654.00 | 1,654.00 | 19,200 |
| Oct 7, 2024 | 1,622.00 | 1,660.00 | 1,622.00 | 1,659.00 | 1,659.00 | 500 |
| Oct 4, 2024 | 1,597.00 | 1,607.00 | 1,597.00 | 1,597.00 | 1,597.00 | 400 |
| Oct 3, 2024 | 1,606.00 | 1,610.00 | 1,590.00 | 1,590.00 | 1,590.00 | 500 |
| Oct 2, 2024 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 1,606.00 | 700 |
| Oct 1, 2024 | 1,551.00 | 1,560.00 | 1,551.00 | 1,556.00 | 1,556.00 | 700 |
| Sep 30, 2024 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 800 |
| Sep 27, 2024 | 1,650.00 | 1,658.00 | 1,621.00 | 1,622.00 | 1,622.00 | 800 |
| Sep 26, 2024 | 1,644.00 | 1,654.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,000 |
| Sep 25, 2024 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,650.00 | 300 |
| Sep 24, 2024 | 1,649.00 | 1,649.00 | 1,633.00 | 1,633.00 | 1,633.00 | 600 |
| Sep 20, 2024 | 1,643.00 | 1,649.00 | 1,639.00 | 1,644.00 | 1,644.00 | 1,200 |
| Sep 19, 2024 | 1,613.00 | 1,628.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,000 |
| Sep 18, 2024 | 1,600.00 | 1,610.00 | 1,590.00 | 1,603.00 | 1,603.00 | 900 |
| Sep 17, 2024 | 1,590.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 2,400 |
| Sep 13, 2024 | 1,547.00 | 1,555.00 | 1,547.00 | 1,547.00 | 1,547.00 | 300 |
| Sep 12, 2024 | 1,591.00 | 1,591.00 | 1,551.00 | 1,587.00 | 1,587.00 | 600 |
| Sep 11, 2024 | 1,559.00 | 1,559.00 | 1,551.00 | 1,551.00 | 1,551.00 | 200 |
| Sep 10, 2024 | 1,521.00 | 1,599.00 | 1,521.00 | 1,599.00 | 1,599.00 | 1,000 |
| Sep 9, 2024 | 1,540.00 | 1,586.00 | 1,521.00 | 1,521.00 | 1,521.00 | 5,700 |
| Sep 6, 2024 | 1,600.00 | 1,623.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,300 |
| Sep 5, 2024 | 1,623.00 | 1,640.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3,900 |
| Sep 4, 2024 | 1,610.00 | 1,655.00 | 1,610.00 | 1,644.00 | 1,644.00 | 4,500 |
| Sep 3, 2024 | 1,693.00 | 1,720.00 | 1,681.00 | 1,690.00 | 1,690.00 | 900 |
| Sep 2, 2024 | 1,710.00 | 1,710.00 | 1,691.00 | 1,693.00 | 1,693.00 | 500 |
| Aug 30, 2024 | 1,678.00 | 1,708.00 | 1,663.00 | 1,708.00 | 1,708.00 | 3,700 |
| Aug 29, 2024 | 50 Dividend | |||||
| Aug 29, 2024 | 1,600.00 | 1,688.00 | 1,600.00 | 1,661.00 | 1,661.00 | 4,700 |
| Aug 28, 2024 | 1,809.00 | 1,809.00 | 1,720.00 | 1,725.00 | 1,675.00 | 4,600 |
| Aug 27, 2024 | 1,750.00 | 1,790.00 | 1,749.00 | 1,790.00 | 1,738.12 | 1,500 |
| Aug 26, 2024 | 1,674.00 | 1,766.00 | 1,674.00 | 1,750.00 | 1,699.28 | 6,900 |
| Aug 23, 2024 | 1,700.00 | 1,700.00 | 1,671.00 | 1,672.00 | 1,623.54 | 1,300 |
| Aug 22, 2024 | 1,666.00 | 1,706.00 | 1,665.00 | 1,688.00 | 1,639.07 | 2,800 |
| Aug 21, 2024 | 1,714.00 | 1,714.00 | 1,675.00 | 1,675.00 | 1,626.45 | 1,300 |
| Aug 20, 2024 | 1,717.00 | 1,746.00 | 1,685.00 | 1,713.00 | 1,663.35 | 2,900 |
| Aug 19, 2024 | 1,690.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,635.19 | 1,600 |
| Aug 16, 2024 | 1,670.00 | 1,730.00 | 1,670.00 | 1,690.00 | 1,641.01 | 4,500 |
| Aug 15, 2024 | 1,635.00 | 1,665.00 | 1,585.00 | 1,655.00 | 1,607.03 | 9,500 |
| Aug 14, 2024 | 1,565.00 | 1,630.00 | 1,543.00 | 1,620.00 | 1,573.04 | 2,400 |
| Aug 13, 2024 | 1,525.00 | 1,598.00 | 1,525.00 | 1,556.00 | 1,510.90 | 2,200 |
| Aug 9, 2024 | 1,506.00 | 1,599.00 | 1,506.00 | 1,517.00 | 1,473.03 | 5,900 |
| Aug 8, 2024 | 1,472.00 | 1,524.00 | 1,470.00 | 1,506.00 | 1,462.35 | 1,900 |
| Aug 7, 2024 | 1,419.00 | 1,530.00 | 1,400.00 | 1,471.00 | 1,428.36 | 4,600 |
| Aug 6, 2024 | 1,316.00 | 1,493.00 | 1,316.00 | 1,420.00 | 1,378.84 | 9,600 |
| Aug 5, 2024 | 1,401.00 | 1,580.00 | 1,216.00 | 1,246.00 | 1,209.88 | 27,300 |
| Aug 2, 2024 | 1,651.00 | 1,660.00 | 1,600.00 | 1,616.00 | 1,569.16 | 12,500 |
| Aug 1, 2024 | 1,702.00 | 1,729.00 | 1,686.00 | 1,690.00 | 1,641.01 | 3,900 |
| Jul 31, 2024 | 1,701.00 | 1,728.00 | 1,700.00 | 1,703.00 | 1,653.64 | 2,100 |
| Jul 30, 2024 | 1,724.00 | 1,728.00 | 1,701.00 | 1,728.00 | 1,677.91 | 2,200 |
| Jul 29, 2024 | 1,750.00 | 1,750.00 | 1,709.00 | 1,729.00 | 1,678.88 | 3,000 |
| Jul 26, 2024 | 1,680.00 | 1,830.00 | 1,675.00 | 1,726.00 | 1,675.97 | 10,600 |
| Jul 25, 2024 | 1,710.00 | 1,710.00 | 1,672.00 | 1,674.00 | 1,625.48 | 5,200 |
| Jul 24, 2024 | 1,703.00 | 1,717.00 | 1,688.00 | 1,712.00 | 1,662.38 | 4,200 |
| Jul 23, 2024 | 1,703.00 | 1,727.00 | 1,703.00 | 1,704.00 | 1,654.61 | 3,300 |
| Jul 22, 2024 | 1,739.00 | 1,753.00 | 1,700.00 | 1,701.00 | 1,651.70 | 8,500 |
| Jul 19, 2024 | 1,801.00 | 1,808.00 | 1,743.00 | 1,761.00 | 1,709.96 | 8,700 |
| Jul 18, 2024 | 1,804.00 | 1,832.00 | 1,804.00 | 1,829.00 | 1,775.99 | 5,300 |
| Jul 17, 2024 | 1,814.00 | 1,832.00 | 1,790.00 | 1,810.00 | 1,757.54 | 9,700 |
| Jul 16, 2024 | 1,847.00 | 1,853.00 | 1,777.00 | 1,785.00 | 1,733.26 | 14,400 |
| Jul 12, 2024 | 1,812.00 | 1,890.00 | 1,811.00 | 1,862.00 | 1,808.03 | 24,000 |
| Jul 11, 2024 | 1,864.00 | 1,886.00 | 1,839.00 | 1,884.00 | 1,829.39 | 16,600 |
| Jul 10, 2024 | 1,982.00 | 1,989.00 | 1,841.00 | 1,886.00 | 1,831.33 | 61,800 |
| Jul 9, 2024 | 2,466.00 | 2,484.00 | 1,947.00 | 1,982.00 | 1,924.55 | 436,900 |
| Jul 8, 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,006.12 | 5,200 |
| Jul 5, 2024 | 1,655.00 | 1,671.00 | 1,637.00 | 1,666.00 | 1,617.71 | 2,400 |
| Jul 4, 2024 | 1,660.00 | 1,677.00 | 1,641.00 | 1,655.00 | 1,607.03 | 3,500 |
| Jul 3, 2024 | 1,660.00 | 1,699.00 | 1,657.00 | 1,660.00 | 1,611.88 | 2,100 |
| Jul 2, 2024 | 1,743.00 | 1,743.00 | 1,652.00 | 1,669.00 | 1,620.62 | 11,200 |
| Jul 1, 2024 | 1,790.00 | 1,790.00 | 1,744.00 | 1,744.00 | 1,693.45 | 3,700 |
| Jun 28, 2024 | 1,773.00 | 1,826.00 | 1,764.00 | 1,774.00 | 1,722.58 | 7,300 |
| Jun 27, 2024 | 1,738.00 | 1,845.00 | 1,738.00 | 1,784.00 | 1,732.29 | 17,200 |
| Jun 26, 2024 | 1,690.00 | 1,779.00 | 1,688.00 | 1,718.00 | 1,668.20 | 10,500 |
| Jun 25, 2024 | 1,700.00 | 1,745.00 | 1,680.00 | 1,710.00 | 1,660.43 | 6,500 |
| Jun 24, 2024 | 1,671.00 | 1,699.00 | 1,653.00 | 1,688.00 | 1,639.07 | 6,200 |
| Jun 21, 2024 | 1,670.00 | 1,674.00 | 1,643.00 | 1,653.00 | 1,605.09 | 6,000 |
| Jun 20, 2024 | 1,639.00 | 1,691.00 | 1,635.00 | 1,675.00 | 1,626.45 | 7,500 |
| Jun 19, 2024 | 1,674.00 | 1,696.00 | 1,628.00 | 1,630.00 | 1,582.75 | 8,200 |
| Jun 18, 2024 | 1,619.00 | 1,835.00 | 1,607.00 | 1,677.00 | 1,628.39 | 45,500 |
| Jun 17, 2024 | 1,600.00 | 1,629.00 | 1,579.00 | 1,579.00 | 1,533.23 | 4,600 |
| Jun 14, 2024 | 1,610.00 | 1,724.00 | 1,579.00 | 1,581.00 | 1,535.17 | 20,200 |
| Jun 13, 2024 | 1,650.00 | 1,650.00 | 1,566.00 | 1,570.00 | 1,524.49 | 9,900 |
| Jun 12, 2024 | 1,660.00 | 1,660.00 | 1,616.00 | 1,626.00 | 1,578.87 | 6,700 |
| Jun 11, 2024 | 1,620.00 | 1,645.00 | 1,601.00 | 1,634.00 | 1,586.64 | 7,900 |
| Jun 10, 2024 | 1,618.00 | 1,668.00 | 1,606.00 | 1,606.00 | 1,559.45 | 7,200 |
| Jun 7, 2024 | 1,645.00 | 1,679.00 | 1,601.00 | 1,601.00 | 1,554.59 | 10,800 |
| Jun 6, 2024 | 1,775.00 | 1,775.00 | 1,650.00 | 1,677.00 | 1,628.39 | 14,500 |
| Jun 5, 2024 | 1,800.00 | 1,804.00 | 1,729.00 | 1,741.00 | 1,690.54 | 21,000 |
| Jun 4, 2024 | 1,890.00 | 2,029.00 | 1,820.00 | 1,820.00 | 1,767.25 | 76,600 |
| Jun 3, 2024 | 2,060.00 | 2,165.00 | 1,840.00 | 1,850.00 | 1,796.38 | 183,600 |
| May 31, 2024 | 2,359.00 | 2,709.00 | 1,991.00 | 2,006.00 | 1,947.86 | 650,900 |
| May 30, 2024 | 1,809.00 | 2,209.00 | 1,775.00 | 2,209.00 | 2,144.97 | 297,700 |
| May 29, 2024 | 1,850.00 | 1,882.00 | 1,801.00 | 1,809.00 | 1,756.57 | 17,600 |
| May 28, 2024 | 1,881.00 | 1,919.00 | 1,814.00 | 1,861.00 | 1,807.06 | 26,300 |
| May 27, 2024 | 1,856.00 | 1,900.00 | 1,755.00 | 1,900.00 | 1,844.93 | 52,700 |
| May 24, 2024 | 1,801.00 | 1,875.00 | 1,694.00 | 1,870.00 | 1,815.80 | 71,000 |
| May 23, 2024 | 1,805.00 | 1,834.00 | 1,769.00 | 1,822.00 | 1,769.19 | 39,100 |
| May 22, 2024 | 1,812.00 | 1,929.00 | 1,805.00 | 1,855.00 | 1,801.23 | 63,300 |
| May 21, 2024 | 1,863.00 | 1,895.00 | 1,772.00 | 1,889.00 | 1,834.25 | 48,400 |
| May 20, 2024 | 1,880.00 | 2,068.00 | 1,783.00 | 1,903.00 | 1,847.84 | 283,100 |
| May 17, 2024 | 1,955.00 | 2,072.00 | 1,855.00 | 1,855.00 | 1,801.23 | 477,900 |
| May 16, 2024 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,286.74 | 14,700 |
| May 15, 2024 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 2,966.45 | 58,100 |
| May 14, 2024 | 2,003.00 | 2,553.00 | 1,925.00 | 2,553.00 | 2,479.00 | 550,400 |
| May 13, 2024 | 1,700.00 | 2,053.00 | 1,602.00 | 2,053.00 | 1,993.49 | 388,000 |
| May 10, 2024 | 1,351.00 | 1,653.00 | 1,268.00 | 1,653.00 | 1,605.09 | 98,400 |
| May 9, 2024 | 1,365.00 | 1,365.00 | 1,353.00 | 1,353.00 | 1,313.78 | 1,000 |
| May 8, 2024 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,323.49 | 100 |
| May 7, 2024 | 1,362.00 | 1,373.00 | 1,362.00 | 1,373.00 | 1,333.20 | 2,400 |
| May 2, 2024 | 1,370.00 | 1,400.00 | 1,366.00 | 1,371.00 | 1,331.26 | 2,200 |