Tokyo - Delayed Quote JPY
AXXZIA Inc. (4936.T)
419.00
-5.00
(-1.18%)
At close: 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 29, 2025 | 421.00 | 427.00 | 419.00 | 419.00 | 419.00 | 54,700 |
| May 28, 2025 | 424.00 | 425.00 | 421.00 | 424.00 | 424.00 | 30,500 |
| May 27, 2025 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 31,900 |
| May 26, 2025 | 415.00 | 419.00 | 414.00 | 416.00 | 416.00 | 40,500 |
| May 23, 2025 | 416.00 | 418.00 | 413.00 | 415.00 | 415.00 | 22,500 |
| May 22, 2025 | 411.00 | 418.00 | 406.00 | 411.00 | 411.00 | 34,800 |
| May 21, 2025 | 414.00 | 416.00 | 408.00 | 415.00 | 415.00 | 41,400 |
| May 20, 2025 | 430.00 | 430.00 | 408.00 | 408.00 | 408.00 | 93,000 |
| May 19, 2025 | 442.00 | 457.00 | 416.00 | 430.00 | 430.00 | 1,036,500 |
| May 16, 2025 | 451.00 | 451.00 | 442.00 | 447.00 | 447.00 | 57,600 |
| May 15, 2025 | 452.00 | 458.00 | 447.00 | 451.00 | 451.00 | 43,200 |
| May 14, 2025 | 460.00 | 460.00 | 451.00 | 456.00 | 456.00 | 34,400 |
| May 13, 2025 | 472.00 | 472.00 | 457.00 | 457.00 | 457.00 | 48,700 |
| May 12, 2025 | 447.00 | 469.00 | 447.00 | 463.00 | 463.00 | 391,300 |
| May 9, 2025 | 449.00 | 453.00 | 443.00 | 447.00 | 447.00 | 42,300 |
| May 8, 2025 | 440.00 | 490.00 | 433.00 | 442.00 | 442.00 | 1,343,200 |
| May 7, 2025 | 448.00 | 456.00 | 438.00 | 440.00 | 440.00 | 116,700 |
| May 2, 2025 | 445.00 | 452.00 | 436.00 | 444.00 | 444.00 | 36,300 |
| May 1, 2025 | 444.00 | 460.00 | 438.00 | 442.00 | 442.00 | 115,600 |
| Apr 30, 2025 | 450.00 | 450.00 | 438.00 | 443.00 | 443.00 | 50,500 |
| Apr 28, 2025 | 452.00 | 455.00 | 447.00 | 447.00 | 447.00 | 41,100 |
| Apr 25, 2025 | 453.00 | 453.00 | 447.00 | 452.00 | 452.00 | 17,300 |
| Apr 24, 2025 | 458.00 | 459.00 | 448.00 | 448.00 | 448.00 | 21,400 |
| Apr 23, 2025 | 456.00 | 458.00 | 449.00 | 455.00 | 455.00 | 55,900 |
| Apr 22, 2025 | 428.00 | 443.00 | 428.00 | 443.00 | 443.00 | 46,700 |
| Apr 21, 2025 | 423.00 | 433.00 | 422.00 | 432.00 | 432.00 | 51,700 |
| Apr 18, 2025 | 415.00 | 429.00 | 413.00 | 429.00 | 429.00 | 47,900 |
| Apr 17, 2025 | 400.00 | 414.00 | 400.00 | 412.00 | 412.00 | 41,300 |
| Apr 16, 2025 | 406.00 | 406.00 | 397.00 | 400.00 | 400.00 | 50,800 |
| Apr 15, 2025 | 405.00 | 407.00 | 400.00 | 400.00 | 400.00 | 27,700 |
| Apr 14, 2025 | 397.00 | 402.00 | 394.00 | 400.00 | 400.00 | 46,500 |
| Apr 11, 2025 | 396.00 | 399.00 | 377.00 | 396.00 | 396.00 | 93,700 |
| Apr 10, 2025 | 412.00 | 412.00 | 397.00 | 404.00 | 404.00 | 68,800 |
| Apr 9, 2025 | 394.00 | 397.00 | 377.00 | 382.00 | 382.00 | 104,700 |
| Apr 8, 2025 | 382.00 | 413.00 | 382.00 | 402.00 | 402.00 | 122,900 |
| Apr 7, 2025 | 389.00 | 392.00 | 370.00 | 370.00 | 370.00 | 205,300 |
| Apr 4, 2025 | 448.00 | 450.00 | 421.00 | 428.00 | 428.00 | 111,200 |
| Apr 3, 2025 | 454.00 | 464.00 | 449.00 | 455.00 | 455.00 | 101,000 |
| Apr 2, 2025 | 480.00 | 483.00 | 462.00 | 462.00 | 462.00 | 85,300 |
| Apr 1, 2025 | 491.00 | 495.00 | 475.00 | 475.00 | 475.00 | 61,600 |
| Mar 31, 2025 | 497.00 | 498.00 | 483.00 | 486.00 | 486.00 | 189,500 |
| Mar 28, 2025 | 490.00 | 498.00 | 489.00 | 493.00 | 493.00 | 100,600 |
| Mar 27, 2025 | 477.00 | 490.00 | 477.00 | 490.00 | 490.00 | 95,800 |
| Mar 26, 2025 | 483.00 | 487.00 | 481.00 | 484.00 | 484.00 | 43,500 |
| Mar 25, 2025 | 485.00 | 490.00 | 478.00 | 483.00 | 483.00 | 65,800 |
| Mar 24, 2025 | 480.00 | 487.00 | 468.00 | 479.00 | 479.00 | 111,100 |
| Mar 21, 2025 | 484.00 | 484.00 | 474.00 | 478.00 | 478.00 | 78,100 |
| Mar 19, 2025 | 474.00 | 485.00 | 474.00 | 485.00 | 485.00 | 126,000 |
| Mar 18, 2025 | 461.00 | 479.00 | 457.00 | 470.00 | 470.00 | 213,900 |
| Mar 17, 2025 | 426.00 | 467.00 | 423.00 | 465.00 | 465.00 | 576,000 |
| Mar 14, 2025 | 440.00 | 442.00 | 431.00 | 434.00 | 434.00 | 150,100 |
| Mar 13, 2025 | 430.00 | 440.00 | 425.00 | 439.00 | 439.00 | 104,000 |
| Mar 12, 2025 | 429.00 | 429.00 | 423.00 | 426.00 | 426.00 | 63,500 |
| Mar 11, 2025 | 425.00 | 428.00 | 421.00 | 427.00 | 427.00 | 104,200 |
| Mar 10, 2025 | 443.00 | 443.00 | 425.00 | 427.00 | 427.00 | 140,700 |
| Mar 7, 2025 | 440.00 | 441.00 | 436.00 | 440.00 | 440.00 | 72,400 |
| Mar 6, 2025 | 447.00 | 452.00 | 441.00 | 446.00 | 446.00 | 135,500 |
| Mar 5, 2025 | 435.00 | 447.00 | 435.00 | 444.00 | 444.00 | 83,100 |
| Mar 4, 2025 | 435.00 | 439.00 | 428.00 | 434.00 | 434.00 | 66,300 |
| Mar 3, 2025 | 438.00 | 445.00 | 438.00 | 443.00 | 443.00 | 92,000 |
| Feb 28, 2025 | 424.00 | 438.00 | 424.00 | 434.00 | 434.00 | 123,500 |
| Feb 27, 2025 | 428.00 | 438.00 | 425.00 | 425.00 | 425.00 | 185,700 |
| Feb 26, 2025 | 426.00 | 430.00 | 421.00 | 424.00 | 424.00 | 50,600 |
| Feb 25, 2025 | 421.00 | 428.00 | 420.00 | 426.00 | 426.00 | 53,900 |
| Feb 21, 2025 | 432.00 | 433.00 | 417.00 | 419.00 | 419.00 | 86,200 |
| Feb 20, 2025 | 436.00 | 441.00 | 430.00 | 430.00 | 430.00 | 72,100 |
| Feb 19, 2025 | 430.00 | 436.00 | 428.00 | 436.00 | 436.00 | 54,900 |
| Feb 18, 2025 | 432.00 | 437.00 | 431.00 | 435.00 | 435.00 | 59,500 |
| Feb 17, 2025 | 439.00 | 439.00 | 431.00 | 432.00 | 432.00 | 45,300 |
| Feb 14, 2025 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | 27,400 |
| Feb 13, 2025 | 440.00 | 450.00 | 428.00 | 438.00 | 438.00 | 146,100 |
| Feb 12, 2025 | 443.00 | 445.00 | 436.00 | 437.00 | 437.00 | 38,200 |
| Feb 10, 2025 | 438.00 | 444.00 | 436.00 | 440.00 | 440.00 | 35,000 |
| Feb 7, 2025 | 440.00 | 442.00 | 435.00 | 438.00 | 438.00 | 48,500 |
| Feb 6, 2025 | 433.00 | 438.00 | 428.00 | 437.00 | 437.00 | 48,100 |
| Feb 5, 2025 | 429.00 | 440.00 | 428.00 | 433.00 | 433.00 | 114,200 |
| Feb 4, 2025 | 421.00 | 425.00 | 418.00 | 421.00 | 421.00 | 85,600 |
| Feb 3, 2025 | 434.00 | 434.00 | 420.00 | 423.00 | 423.00 | 122,300 |
| Jan 31, 2025 | 444.00 | 444.00 | 433.00 | 434.00 | 434.00 | 115,000 |
| Jan 30, 2025 | 5 Dividend | |||||
| Jan 30, 2025 | 442.00 | 448.00 | 436.00 | 444.00 | 444.00 | 113,100 |
| Jan 29, 2025 | 453.00 | 453.00 | 442.00 | 446.00 | 441.00 | 234,900 |
| Jan 28, 2025 | 445.00 | 449.00 | 443.00 | 445.00 | 440.01 | 59,800 |
| Jan 27, 2025 | 450.00 | 451.00 | 443.00 | 444.00 | 439.02 | 58,700 |
| Jan 24, 2025 | 445.00 | 453.00 | 444.00 | 444.00 | 439.02 | 42,500 |
| Jan 23, 2025 | 445.00 | 448.00 | 443.00 | 448.00 | 442.98 | 28,300 |
| Jan 22, 2025 | 452.00 | 454.00 | 445.00 | 445.00 | 440.01 | 34,900 |
| Jan 21, 2025 | 445.00 | 451.00 | 443.00 | 451.00 | 445.94 | 23,600 |
| Jan 20, 2025 | 444.00 | 453.00 | 442.00 | 446.00 | 441.00 | 43,800 |
| Jan 17, 2025 | 438.00 | 446.00 | 434.00 | 440.00 | 435.07 | 67,700 |
| Jan 16, 2025 | 450.00 | 450.00 | 434.00 | 436.00 | 431.11 | 102,700 |
| Jan 15, 2025 | 443.00 | 454.00 | 443.00 | 449.00 | 443.97 | 138,100 |
| Jan 14, 2025 | 442.00 | 446.00 | 434.00 | 441.00 | 436.06 | 159,100 |
| Jan 10, 2025 | 443.00 | 459.00 | 440.00 | 445.00 | 440.01 | 178,700 |
| Jan 9, 2025 | 457.00 | 461.00 | 445.00 | 445.00 | 440.01 | 259,400 |
| Jan 8, 2025 | 477.00 | 477.00 | 455.00 | 455.00 | 449.90 | 342,500 |
| Jan 7, 2025 | 498.00 | 498.00 | 483.00 | 483.00 | 477.59 | 182,000 |
| Jan 6, 2025 | 515.00 | 515.00 | 497.00 | 497.00 | 491.43 | 108,700 |
| Dec 30, 2024 | 512.00 | 531.00 | 512.00 | 514.00 | 508.24 | 72,100 |
| Dec 27, 2024 | 516.00 | 516.00 | 504.00 | 516.00 | 510.22 | 65,300 |
| Dec 26, 2024 | 500.00 | 512.00 | 500.00 | 509.00 | 503.29 | 111,900 |
| Dec 25, 2024 | 511.00 | 511.00 | 495.00 | 500.00 | 494.39 | 82,000 |
| Dec 24, 2024 | 500.00 | 513.00 | 498.00 | 506.00 | 500.33 | 88,100 |
| Dec 23, 2024 | 500.00 | 502.00 | 492.00 | 502.00 | 496.37 | 175,100 |
| Dec 20, 2024 | 504.00 | 510.00 | 500.00 | 504.00 | 498.35 | 88,300 |
| Dec 19, 2024 | 518.00 | 524.00 | 505.00 | 508.00 | 502.30 | 128,000 |
| Dec 18, 2024 | 541.00 | 543.00 | 526.00 | 528.00 | 522.08 | 103,700 |
| Dec 17, 2024 | 577.00 | 582.00 | 542.00 | 548.00 | 541.86 | 206,900 |
| Dec 16, 2024 | 540.00 | 575.00 | 539.00 | 567.00 | 560.64 | 391,300 |
| Dec 13, 2024 | 527.00 | 530.00 | 520.00 | 523.00 | 517.14 | 100,900 |
| Dec 12, 2024 | 533.00 | 536.00 | 529.00 | 529.00 | 523.07 | 96,300 |
| Dec 11, 2024 | 539.00 | 539.00 | 531.00 | 533.00 | 527.02 | 62,800 |
| Dec 10, 2024 | 540.00 | 556.00 | 539.00 | 539.00 | 532.96 | 62,300 |
| Dec 9, 2024 | 542.00 | 542.00 | 534.00 | 535.00 | 529.00 | 64,200 |
| Dec 6, 2024 | 546.00 | 548.00 | 541.00 | 542.00 | 535.92 | 40,800 |
| Dec 5, 2024 | 551.00 | 553.00 | 546.00 | 546.00 | 539.88 | 40,400 |
| Dec 4, 2024 | 562.00 | 562.00 | 547.00 | 548.00 | 541.86 | 60,400 |
| Dec 3, 2024 | 558.00 | 563.00 | 556.00 | 556.00 | 549.77 | 41,000 |
| Dec 2, 2024 | 564.00 | 568.00 | 557.00 | 557.00 | 550.76 | 31,700 |
| Nov 29, 2024 | 565.00 | 566.00 | 561.00 | 561.00 | 554.71 | 29,400 |
| Nov 28, 2024 | 567.00 | 575.00 | 563.00 | 563.00 | 556.69 | 29,400 |
| Nov 27, 2024 | 578.00 | 578.00 | 567.00 | 569.00 | 562.62 | 35,300 |
| Nov 26, 2024 | 579.00 | 582.00 | 574.00 | 579.00 | 572.51 | 35,000 |
| Nov 25, 2024 | 578.00 | 592.00 | 578.00 | 579.00 | 572.51 | 58,900 |
| Nov 22, 2024 | 569.00 | 579.00 | 566.00 | 578.00 | 571.52 | 83,000 |
| Nov 21, 2024 | 555.00 | 573.00 | 555.00 | 569.00 | 562.62 | 104,000 |
| Nov 20, 2024 | 545.00 | 555.00 | 545.00 | 550.00 | 543.83 | 52,300 |
| Nov 19, 2024 | 539.00 | 554.00 | 539.00 | 545.00 | 538.89 | 45,600 |
| Nov 18, 2024 | 543.00 | 549.00 | 539.00 | 540.00 | 533.95 | 84,000 |
| Nov 15, 2024 | 551.00 | 554.00 | 538.00 | 546.00 | 539.88 | 125,200 |
| Nov 14, 2024 | 560.00 | 560.00 | 544.00 | 546.00 | 539.88 | 92,300 |
| Nov 13, 2024 | 569.00 | 569.00 | 553.00 | 556.00 | 549.77 | 67,700 |
| Nov 12, 2024 | 565.00 | 570.00 | 562.00 | 564.00 | 557.68 | 72,900 |
| Nov 11, 2024 | 567.00 | 571.00 | 563.00 | 566.00 | 559.65 | 110,400 |
| Nov 8, 2024 | 579.00 | 587.00 | 567.00 | 567.00 | 560.64 | 102,400 |
| Nov 7, 2024 | 576.00 | 584.00 | 572.00 | 578.00 | 571.52 | 101,800 |
| Nov 6, 2024 | 578.00 | 586.00 | 573.00 | 580.00 | 573.50 | 81,300 |
| Nov 5, 2024 | 552.00 | 580.00 | 548.00 | 575.00 | 568.55 | 83,800 |
| Nov 1, 2024 | 552.00 | 554.00 | 543.00 | 548.00 | 541.86 | 72,400 |
| Oct 31, 2024 | 560.00 | 566.00 | 557.00 | 562.00 | 555.70 | 59,600 |
| Oct 30, 2024 | 563.00 | 569.00 | 559.00 | 559.00 | 552.73 | 83,100 |
| Oct 29, 2024 | 555.00 | 561.00 | 547.00 | 559.00 | 552.73 | 64,300 |
| Oct 28, 2024 | 540.00 | 563.00 | 539.00 | 558.00 | 551.74 | 71,700 |
| Oct 25, 2024 | 547.00 | 552.00 | 537.00 | 542.00 | 535.92 | 105,100 |
| Oct 24, 2024 | 550.00 | 551.00 | 539.00 | 545.00 | 538.89 | 111,200 |
| Oct 23, 2024 | 558.00 | 569.00 | 551.00 | 555.00 | 548.78 | 102,700 |
| Oct 22, 2024 | 584.00 | 584.00 | 562.00 | 567.00 | 560.64 | 110,000 |
| Oct 21, 2024 | 601.00 | 601.00 | 584.00 | 587.00 | 580.42 | 66,200 |
| Oct 18, 2024 | 596.00 | 605.00 | 592.00 | 601.00 | 594.26 | 100,600 |
| Oct 17, 2024 | 592.00 | 599.00 | 588.00 | 594.00 | 587.34 | 59,400 |
| Oct 16, 2024 | 596.00 | 603.00 | 591.00 | 593.00 | 586.35 | 60,400 |
| Oct 15, 2024 | 595.00 | 606.00 | 585.00 | 603.00 | 596.24 | 103,500 |
| Oct 11, 2024 | 592.00 | 600.00 | 583.00 | 586.00 | 579.43 | 114,100 |
| Oct 10, 2024 | 605.00 | 610.00 | 589.00 | 593.00 | 586.35 | 154,400 |
| Oct 9, 2024 | 604.00 | 616.00 | 604.00 | 614.00 | 607.12 | 65,100 |
| Oct 8, 2024 | 625.00 | 625.00 | 603.00 | 603.00 | 596.24 | 107,800 |
| Oct 7, 2024 | 644.00 | 645.00 | 625.00 | 633.00 | 625.90 | 113,100 |
| Oct 4, 2024 | 648.00 | 661.00 | 635.00 | 647.00 | 639.75 | 105,800 |
| Oct 3, 2024 | 665.00 | 672.00 | 646.00 | 648.00 | 640.74 | 94,800 |
| Oct 2, 2024 | 656.00 | 673.00 | 656.00 | 662.00 | 654.58 | 130,100 |
| Oct 1, 2024 | 636.00 | 665.00 | 633.00 | 662.00 | 654.58 | 124,000 |
| Sep 30, 2024 | 647.00 | 664.00 | 631.00 | 638.00 | 630.85 | 206,300 |
| Sep 27, 2024 | 670.00 | 697.00 | 661.00 | 667.00 | 659.52 | 467,000 |
| Sep 26, 2024 | 630.00 | 660.00 | 620.00 | 660.00 | 652.60 | 481,600 |
| Sep 25, 2024 | 583.00 | 644.00 | 575.00 | 630.00 | 622.94 | 879,200 |
| Sep 24, 2024 | 567.00 | 598.00 | 561.00 | 583.00 | 576.46 | 942,200 |
| Sep 20, 2024 | 547.00 | 555.00 | 541.00 | 547.00 | 540.87 | 243,600 |
| Sep 19, 2024 | 545.00 | 550.00 | 530.00 | 539.00 | 532.96 | 525,500 |
| Sep 18, 2024 | 584.00 | 587.00 | 529.00 | 536.00 | 529.99 | 1,020,500 |
| Sep 17, 2024 | 616.00 | 626.00 | 581.00 | 581.00 | 574.49 | 702,300 |
| Sep 13, 2024 | 735.00 | 737.00 | 722.00 | 731.00 | 722.80 | 68,800 |
| Sep 12, 2024 | 731.00 | 740.00 | 724.00 | 735.00 | 726.76 | 64,900 |
| Sep 11, 2024 | 736.00 | 737.00 | 717.00 | 721.00 | 712.92 | 137,100 |
| Sep 10, 2024 | 738.00 | 749.00 | 729.00 | 729.00 | 720.83 | 65,200 |
| Sep 9, 2024 | 725.00 | 732.00 | 717.00 | 730.00 | 721.82 | 78,400 |
| Sep 6, 2024 | 745.00 | 754.00 | 731.00 | 733.00 | 724.78 | 81,000 |
| Sep 5, 2024 | 735.00 | 760.00 | 732.00 | 736.00 | 727.75 | 162,800 |
| Sep 4, 2024 | 790.00 | 792.00 | 738.00 | 750.00 | 741.59 | 352,800 |
| Sep 3, 2024 | 818.00 | 825.00 | 806.00 | 819.00 | 809.82 | 54,500 |
| Sep 2, 2024 | 852.00 | 859.00 | 804.00 | 819.00 | 809.82 | 97,600 |
| Aug 30, 2024 | 867.00 | 867.00 | 834.00 | 852.00 | 842.45 | 57,300 |
| Aug 29, 2024 | 880.00 | 889.00 | 862.00 | 862.00 | 852.34 | 35,300 |
| Aug 28, 2024 | 880.00 | 884.00 | 872.00 | 880.00 | 870.13 | 33,100 |
| Aug 27, 2024 | 854.00 | 888.00 | 854.00 | 888.00 | 878.04 | 49,400 |
| Aug 26, 2024 | 858.00 | 863.00 | 851.00 | 854.00 | 844.43 | 54,300 |
| Aug 23, 2024 | 856.00 | 869.00 | 850.00 | 861.00 | 851.35 | 45,900 |
| Aug 22, 2024 | 881.00 | 881.00 | 856.00 | 866.00 | 856.29 | 56,100 |
| Aug 21, 2024 | 863.00 | 895.00 | 863.00 | 881.00 | 871.12 | 48,500 |
| Aug 20, 2024 | 843.00 | 880.00 | 841.00 | 873.00 | 863.21 | 39,600 |
| Aug 19, 2024 | 842.00 | 852.00 | 835.00 | 841.00 | 831.57 | 35,500 |
| Aug 16, 2024 | 840.00 | 853.00 | 835.00 | 850.00 | 840.47 | 51,900 |
| Aug 15, 2024 | 819.00 | 838.00 | 810.00 | 831.00 | 821.68 | 59,400 |
| Aug 14, 2024 | 821.00 | 828.00 | 806.00 | 824.00 | 814.76 | 49,200 |
| Aug 13, 2024 | 795.00 | 812.00 | 795.00 | 811.00 | 801.91 | 52,400 |
| Aug 9, 2024 | 804.00 | 804.00 | 781.00 | 794.00 | 785.10 | 117,600 |
| Aug 8, 2024 | 791.00 | 809.00 | 781.00 | 789.00 | 780.15 | 115,400 |
| Aug 7, 2024 | 798.00 | 833.00 | 785.00 | 806.00 | 796.96 | 107,800 |
| Aug 6, 2024 | 745.00 | 833.00 | 745.00 | 828.00 | 818.72 | 217,500 |
| Aug 5, 2024 | 755.00 | 810.00 | 695.00 | 704.00 | 696.11 | 213,400 |
| Aug 2, 2024 | 904.00 | 904.00 | 837.00 | 838.00 | 828.61 | 238,000 |
| Aug 1, 2024 | 946.00 | 948.00 | 928.00 | 929.00 | 918.59 | 111,700 |
| Jul 31, 2024 | 948.00 | 982.00 | 932.00 | 965.00 | 954.18 | 160,700 |
| Jul 30, 2024 | 10 Dividend | |||||
| Jul 30, 2024 | 921.00 | 963.00 | 907.00 | 947.00 | 936.38 | 486,900 |
| Jul 29, 2024 | 960.00 | 961.00 | 922.00 | 924.00 | 903.75 | 681,400 |
| Jul 26, 2024 | 955.00 | 965.00 | 945.00 | 945.00 | 924.29 | 177,800 |
| Jul 25, 2024 | 968.00 | 987.00 | 957.00 | 964.00 | 942.88 | 164,100 |
| Jul 24, 2024 | 998.00 | 1,007.00 | 975.00 | 975.00 | 953.64 | 113,600 |
| Jul 23, 2024 | 990.00 | 1,015.00 | 990.00 | 992.00 | 970.26 | 86,100 |
| Jul 22, 2024 | 1,012.00 | 1,029.00 | 990.00 | 990.00 | 968.31 | 167,500 |
| Jul 19, 2024 | 1,034.00 | 1,045.00 | 1,023.00 | 1,029.00 | 1,006.45 | 69,900 |
| Jul 18, 2024 | 1,018.00 | 1,050.00 | 1,018.00 | 1,034.00 | 1,011.34 | 110,500 |
| Jul 17, 2024 | 1,000.00 | 1,018.00 | 996.00 | 1,017.00 | 994.72 | 88,800 |
| Jul 16, 2024 | 1,000.00 | 1,054.00 | 983.00 | 1,009.00 | 986.89 | 356,600 |
| Jul 12, 2024 | 1,050.00 | 1,089.00 | 1,049.00 | 1,077.00 | 1,053.40 | 75,700 |
| Jul 11, 2024 | 1,084.00 | 1,084.00 | 1,056.00 | 1,067.00 | 1,043.62 | 69,900 |
| Jul 10, 2024 | 1,080.00 | 1,090.00 | 1,057.00 | 1,071.00 | 1,047.53 | 125,900 |
| Jul 9, 2024 | 1,064.00 | 1,102.00 | 1,058.00 | 1,086.00 | 1,062.20 | 186,100 |
| Jul 8, 2024 | 1,038.00 | 1,059.00 | 1,029.00 | 1,057.00 | 1,033.84 | 230,700 |
| Jul 5, 2024 | 1,010.00 | 1,010.00 | 993.00 | 993.00 | 971.24 | 66,300 |
| Jul 4, 2024 | 1,019.00 | 1,019.00 | 1,000.00 | 1,013.00 | 990.80 | 74,200 |
| Jul 3, 2024 | 991.00 | 1,009.00 | 991.00 | 1,006.00 | 983.96 | 66,200 |
| Jul 2, 2024 | 996.00 | 1,000.00 | 986.00 | 991.00 | 969.29 | 75,100 |
| Jul 1, 2024 | 1,020.00 | 1,032.00 | 996.00 | 998.00 | 976.13 | 92,300 |
| Jun 28, 2024 | 1,050.00 | 1,050.00 | 1,019.00 | 1,025.00 | 1,002.54 | 68,000 |
| Jun 27, 2024 | 1,065.00 | 1,074.00 | 1,045.00 | 1,045.00 | 1,022.10 | 79,000 |
| Jun 26, 2024 | 1,047.00 | 1,065.00 | 1,033.00 | 1,065.00 | 1,041.66 | 80,400 |
| Jun 25, 2024 | 1,029.00 | 1,051.00 | 1,027.00 | 1,039.00 | 1,016.23 | 77,200 |
| Jun 24, 2024 | 1,011.00 | 1,034.00 | 998.00 | 1,030.00 | 1,007.43 | 72,100 |
| Jun 21, 2024 | 1,027.00 | 1,027.00 | 1,008.00 | 1,012.00 | 989.83 | 61,800 |
| Jun 20, 2024 | 1,036.00 | 1,050.00 | 1,026.00 | 1,032.00 | 1,009.39 | 82,700 |
| Jun 19, 2024 | 1,035.00 | 1,045.00 | 1,017.00 | 1,037.00 | 1,014.28 | 83,200 |
| Jun 18, 2024 | 1,014.00 | 1,064.00 | 1,014.00 | 1,035.00 | 1,012.32 | 133,600 |
| Jun 17, 2024 | 1,000.00 | 1,018.00 | 948.00 | 1,013.00 | 990.80 | 354,900 |
| Jun 14, 2024 | 965.00 | 992.00 | 946.00 | 985.00 | 963.42 | 167,100 |
| Jun 13, 2024 | 957.00 | 961.00 | 944.00 | 959.00 | 937.99 | 59,700 |
| Jun 12, 2024 | 950.00 | 955.00 | 935.00 | 950.00 | 929.18 | 76,000 |
| Jun 11, 2024 | 971.00 | 974.00 | 955.00 | 955.00 | 934.07 | 57,100 |
| Jun 10, 2024 | 964.00 | 972.00 | 955.00 | 970.00 | 948.75 | 89,000 |
| Jun 7, 2024 | 977.00 | 984.00 | 958.00 | 964.00 | 942.88 | 58,300 |
| Jun 6, 2024 | 990.00 | 999.00 | 973.00 | 982.00 | 960.48 | 59,800 |
| Jun 5, 2024 | 979.00 | 989.00 | 978.00 | 986.00 | 964.39 | 53,800 |
| Jun 4, 2024 | 955.00 | 989.00 | 955.00 | 979.00 | 957.55 | 61,000 |
| Jun 3, 2024 | 988.00 | 988.00 | 965.00 | 967.00 | 945.81 | 47,900 |
| May 31, 2024 | 979.00 | 983.00 | 970.00 | 978.00 | 956.57 | 72,600 |
| May 30, 2024 | 950.00 | 964.00 | 945.00 | 964.00 | 942.88 | 76,900 |
| May 29, 2024 | 980.00 | 980.00 | 955.00 | 960.00 | 938.96 | 53,000 |