Tokyo - Delayed Quote JPY
Yasuhara Chemical Co.,Ltd. (4957.T)
837.00
-8.00
(-0.95%)
At close: 3:23:34 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 21, 2025 | 842.00 | 854.00 | 836.00 | 837.00 | 837.00 | 4,200 |
| May 20, 2025 | 833.00 | 849.00 | 833.00 | 845.00 | 845.00 | 4,200 |
| May 19, 2025 | 837.00 | 840.00 | 832.00 | 832.00 | 832.00 | 3,500 |
| May 16, 2025 | 845.00 | 845.00 | 831.00 | 834.00 | 834.00 | 9,000 |
| May 15, 2025 | 855.00 | 855.00 | 841.00 | 849.00 | 849.00 | 5,600 |
| May 14, 2025 | 856.00 | 863.00 | 840.00 | 856.00 | 856.00 | 7,700 |
| May 13, 2025 | 855.00 | 855.00 | 842.00 | 853.00 | 853.00 | 5,100 |
| May 12, 2025 | 853.00 | 856.00 | 839.00 | 841.00 | 841.00 | 8,700 |
| May 9, 2025 | 856.00 | 856.00 | 846.00 | 850.00 | 850.00 | 5,900 |
| May 8, 2025 | 860.00 | 860.00 | 853.00 | 853.00 | 853.00 | 3,700 |
| May 7, 2025 | 862.00 | 878.00 | 853.00 | 860.00 | 860.00 | 44,100 |
| May 2, 2025 | 871.00 | 881.00 | 853.00 | 857.00 | 857.00 | 34,200 |
| May 1, 2025 | 939.00 | 939.00 | 870.00 | 880.00 | 880.00 | 160,900 |
| Apr 30, 2025 | 905.00 | 970.00 | 904.00 | 939.00 | 939.00 | 97,200 |
| Apr 28, 2025 | 874.00 | 928.00 | 867.00 | 905.00 | 905.00 | 63,000 |
| Apr 25, 2025 | 887.00 | 910.00 | 861.00 | 889.00 | 889.00 | 56,200 |
| Apr 24, 2025 | 907.00 | 938.00 | 882.00 | 884.00 | 884.00 | 44,200 |
| Apr 23, 2025 | 933.00 | 940.00 | 890.00 | 893.00 | 893.00 | 7,500 |
| Apr 22, 2025 | 930.00 | 982.00 | 924.00 | 924.00 | 924.00 | 8,100 |
| Apr 21, 2025 | 926.00 | 969.00 | 926.00 | 940.00 | 940.00 | 10,000 |
| Apr 18, 2025 | 875.00 | 900.00 | 860.00 | 900.00 | 900.00 | 6,500 |
| Apr 17, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 100 |
| Apr 16, 2025 | 891.00 | 891.00 | 879.00 | 879.00 | 879.00 | 900 |
| Apr 15, 2025 | 840.00 | 876.00 | 840.00 | 876.00 | 876.00 | 8,800 |
| Apr 14, 2025 | 813.00 | 837.00 | 813.00 | 837.00 | 837.00 | 2,700 |
| Apr 11, 2025 | 804.00 | 824.00 | 799.00 | 811.00 | 811.00 | 2,800 |
| Apr 10, 2025 | 868.00 | 868.00 | 815.00 | 833.00 | 833.00 | 3,300 |
| Apr 9, 2025 | 834.00 | 837.00 | 783.00 | 818.00 | 818.00 | 4,200 |
| Apr 8, 2025 | 791.00 | 840.00 | 791.00 | 839.00 | 839.00 | 10,900 |
| Apr 7, 2025 | 750.00 | 799.00 | 733.00 | 746.00 | 746.00 | 22,600 |
| Apr 4, 2025 | 904.00 | 913.00 | 799.00 | 849.00 | 849.00 | 29,600 |
| Apr 3, 2025 | 940.00 | 967.00 | 940.00 | 947.00 | 947.00 | 5,400 |
| Apr 2, 2025 | 983.00 | 983.00 | 960.00 | 965.00 | 965.00 | 3,600 |
| Apr 1, 2025 | 982.00 | 984.00 | 969.00 | 984.00 | 984.00 | 400 |
| Mar 31, 2025 | 994.00 | 994.00 | 961.00 | 982.00 | 982.00 | 5,100 |
| Mar 28, 2025 | 6 Dividend | |||||
| Mar 28, 2025 | 984.00 | 994.00 | 979.00 | 994.00 | 994.00 | 1,200 |
| Mar 27, 2025 | 990.00 | 1,002.00 | 969.00 | 989.00 | 983.00 | 6,200 |
| Mar 26, 2025 | 999.00 | 999.00 | 956.00 | 991.00 | 984.99 | 8,000 |
| Mar 25, 2025 | 985.00 | 999.00 | 963.00 | 999.00 | 992.94 | 11,700 |
| Mar 24, 2025 | 996.00 | 1,019.00 | 987.00 | 987.00 | 981.01 | 8,900 |
| Mar 21, 2025 | 1,000.00 | 1,014.00 | 1,000.00 | 1,000.00 | 993.93 | 3,100 |
| Mar 19, 2025 | 1,016.00 | 1,020.00 | 998.00 | 1,016.00 | 1,009.84 | 2,400 |
| Mar 18, 2025 | 1,025.00 | 1,034.00 | 1,020.00 | 1,021.00 | 1,014.81 | 1,800 |
| Mar 17, 2025 | 1,024.00 | 1,024.00 | 1,014.00 | 1,020.00 | 1,013.81 | 3,300 |
| Mar 14, 2025 | 1,000.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,017.79 | 2,000 |
| Mar 13, 2025 | 1,007.00 | 1,007.00 | 1,001.00 | 1,005.00 | 998.90 | 600 |
| Mar 12, 2025 | 995.00 | 1,010.00 | 995.00 | 998.00 | 991.95 | 3,200 |
| Mar 11, 2025 | 1,009.00 | 1,022.00 | 981.00 | 1,000.00 | 993.93 | 7,200 |
| Mar 10, 2025 | 1,080.00 | 1,080.00 | 1,000.00 | 1,009.00 | 1,002.88 | 18,500 |
| Mar 7, 2025 | 1,036.00 | 1,080.00 | 1,036.00 | 1,068.00 | 1,061.52 | 7,500 |
| Mar 6, 2025 | 1,040.00 | 1,060.00 | 1,030.00 | 1,048.00 | 1,041.64 | 7,100 |
| Mar 5, 2025 | 1,015.00 | 1,029.00 | 1,012.00 | 1,029.00 | 1,022.76 | 5,200 |
| Mar 4, 2025 | 999.00 | 1,015.00 | 990.00 | 1,015.00 | 1,008.84 | 3,300 |
| Mar 3, 2025 | 993.00 | 1,009.00 | 985.00 | 1,001.00 | 994.93 | 8,400 |
| Feb 28, 2025 | 990.00 | 1,014.00 | 986.00 | 992.00 | 985.98 | 7,500 |
| Feb 27, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,001.00 | 994.93 | 5,100 |
| Feb 26, 2025 | 1,007.00 | 1,012.00 | 998.00 | 1,005.00 | 998.90 | 2,800 |
| Feb 25, 2025 | 999.00 | 1,005.00 | 985.00 | 1,000.00 | 993.93 | 4,600 |
| Feb 21, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,003.87 | 2,600 |
| Feb 20, 2025 | 1,017.00 | 1,029.00 | 1,000.00 | 1,022.00 | 1,015.80 | 5,700 |
| Feb 19, 2025 | 1,024.00 | 1,029.00 | 1,021.00 | 1,021.00 | 1,014.81 | 2,100 |
| Feb 18, 2025 | 1,028.00 | 1,034.00 | 1,021.00 | 1,024.00 | 1,017.79 | 4,300 |
| Feb 17, 2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,028.72 | 6,700 |
| Feb 14, 2025 | 1,045.00 | 1,069.00 | 1,045.00 | 1,053.00 | 1,046.61 | 3,300 |
| Feb 13, 2025 | 1,070.00 | 1,082.00 | 1,030.00 | 1,045.00 | 1,038.66 | 9,200 |
| Feb 12, 2025 | 1,049.00 | 1,098.00 | 1,049.00 | 1,070.00 | 1,063.51 | 13,100 |
| Feb 10, 2025 | 1,023.00 | 1,059.00 | 1,023.00 | 1,038.00 | 1,031.70 | 8,500 |
| Feb 7, 2025 | 997.00 | 1,034.00 | 997.00 | 1,022.00 | 1,015.80 | 14,900 |
| Feb 6, 2025 | 987.00 | 995.00 | 960.00 | 995.00 | 988.96 | 17,200 |
| Feb 5, 2025 | 1,009.00 | 1,010.00 | 981.00 | 987.00 | 981.01 | 18,300 |
| Feb 4, 2025 | 1,039.00 | 1,039.00 | 1,011.00 | 1,011.00 | 1,004.87 | 8,000 |
| Feb 3, 2025 | 1,010.00 | 1,046.00 | 1,001.00 | 1,031.00 | 1,024.75 | 31,300 |
| Jan 31, 2025 | 1,054.00 | 1,075.00 | 1,007.00 | 1,070.00 | 1,063.51 | 22,400 |
| Jan 30, 2025 | 1,006.00 | 1,068.00 | 1,006.00 | 1,059.00 | 1,052.58 | 15,900 |
| Jan 29, 2025 | 1,050.00 | 1,063.00 | 1,000.00 | 1,007.00 | 1,000.89 | 23,500 |
| Jan 28, 2025 | 1,041.00 | 1,061.00 | 1,041.00 | 1,056.00 | 1,049.59 | 8,800 |
| Jan 27, 2025 | 1,078.00 | 1,099.00 | 1,041.00 | 1,051.00 | 1,044.62 | 32,200 |
| Jan 24, 2025 | 1,046.00 | 1,129.00 | 1,040.00 | 1,085.00 | 1,078.42 | 76,100 |
| Jan 23, 2025 | 968.00 | 1,060.00 | 963.00 | 1,040.00 | 1,033.69 | 34,800 |
| Jan 22, 2025 | 950.00 | 970.00 | 936.00 | 961.00 | 955.17 | 23,100 |
| Jan 21, 2025 | 925.00 | 970.00 | 924.00 | 955.00 | 949.21 | 32,200 |
| Jan 20, 2025 | 904.00 | 933.00 | 901.00 | 927.00 | 921.38 | 22,100 |
| Jan 17, 2025 | 900.00 | 900.00 | 891.00 | 893.00 | 887.58 | 4,600 |
| Jan 16, 2025 | 896.00 | 897.00 | 896.00 | 896.00 | 890.56 | 3,800 |
| Jan 15, 2025 | 894.00 | 896.00 | 880.00 | 896.00 | 890.56 | 11,200 |
| Jan 14, 2025 | 891.00 | 898.00 | 886.00 | 896.00 | 890.56 | 7,100 |
| Jan 10, 2025 | 906.00 | 909.00 | 890.00 | 890.00 | 884.60 | 10,800 |
| Jan 9, 2025 | 901.00 | 910.00 | 889.00 | 909.00 | 903.49 | 8,200 |
| Jan 8, 2025 | 898.00 | 912.00 | 882.00 | 903.00 | 897.52 | 16,500 |
| Jan 7, 2025 | 879.00 | 900.00 | 872.00 | 898.00 | 892.55 | 17,300 |
| Jan 6, 2025 | 840.00 | 918.00 | 840.00 | 856.00 | 850.81 | 16,000 |
| Dec 30, 2024 | 839.00 | 848.00 | 836.00 | 844.00 | 838.88 | 2,300 |
| Dec 27, 2024 | 848.00 | 848.00 | 825.00 | 839.00 | 833.91 | 6,700 |
| Dec 26, 2024 | 848.00 | 855.00 | 833.00 | 849.00 | 843.85 | 9,100 |
| Dec 25, 2024 | 875.00 | 875.00 | 828.00 | 840.00 | 834.90 | 15,800 |
| Dec 24, 2024 | 861.00 | 880.00 | 856.00 | 865.00 | 859.75 | 9,600 |
| Dec 23, 2024 | 850.00 | 866.00 | 850.00 | 855.00 | 849.81 | 8,100 |
| Dec 20, 2024 | 845.00 | 850.00 | 835.00 | 846.00 | 840.87 | 5,500 |
| Dec 19, 2024 | 846.00 | 846.00 | 841.00 | 844.00 | 838.88 | 2,800 |
| Dec 18, 2024 | 848.00 | 885.00 | 848.00 | 861.00 | 855.78 | 16,100 |
| Dec 17, 2024 | 832.00 | 839.00 | 829.00 | 829.00 | 823.97 | 1,500 |
| Dec 16, 2024 | 843.00 | 844.00 | 817.00 | 833.00 | 827.95 | 6,800 |
| Dec 13, 2024 | 807.00 | 828.00 | 807.00 | 828.00 | 822.98 | 800 |
| Dec 12, 2024 | 813.00 | 816.00 | 804.00 | 811.00 | 806.08 | 900 |
| Dec 11, 2024 | 815.00 | 815.00 | 808.00 | 809.00 | 804.09 | 900 |
| Dec 10, 2024 | 823.00 | 823.00 | 815.00 | 816.00 | 811.05 | 1,200 |
| Dec 9, 2024 | 831.00 | 833.00 | 823.00 | 823.00 | 818.01 | 900 |
| Dec 6, 2024 | 834.00 | 835.00 | 829.00 | 835.00 | 829.93 | 1,100 |
| Dec 5, 2024 | 829.00 | 835.00 | 828.00 | 832.00 | 826.95 | 1,100 |
| Dec 4, 2024 | 829.00 | 829.00 | 828.00 | 828.00 | 822.98 | 300 |
| Dec 3, 2024 | 823.00 | 839.00 | 815.00 | 834.00 | 828.94 | 8,100 |
| Dec 2, 2024 | 823.00 | 833.00 | 815.00 | 824.00 | 819.00 | 11,200 |
| Nov 29, 2024 | 817.00 | 838.00 | 805.00 | 838.00 | 832.92 | 4,700 |
| Nov 28, 2024 | 807.00 | 818.00 | 804.00 | 818.00 | 813.04 | 7,200 |
| Nov 27, 2024 | 800.00 | 809.00 | 798.00 | 809.00 | 804.09 | 1,800 |
| Nov 26, 2024 | 787.00 | 792.00 | 787.00 | 791.00 | 786.20 | 1,100 |
| Nov 25, 2024 | 781.00 | 795.00 | 781.00 | 790.00 | 785.21 | 1,500 |
| Nov 22, 2024 | 800.00 | 800.00 | 786.00 | 795.00 | 790.18 | 2,300 |
| Nov 21, 2024 | 788.00 | 802.00 | 788.00 | 802.00 | 797.13 | 3,500 |
| Nov 20, 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 780.24 | 2,000 |
| Nov 19, 2024 | 785.00 | 790.00 | 784.00 | 784.00 | 779.24 | 3,600 |
| Nov 18, 2024 | 795.00 | 795.00 | 785.00 | 785.00 | 780.24 | 1,400 |
| Nov 15, 2024 | 804.00 | 804.00 | 778.00 | 795.00 | 790.18 | 5,300 |
| Nov 14, 2024 | 799.00 | 802.00 | 795.00 | 802.00 | 797.13 | 1,300 |
| Nov 13, 2024 | 793.00 | 793.00 | 788.00 | 793.00 | 788.19 | 500 |
| Nov 12, 2024 | 805.00 | 805.00 | 784.00 | 791.00 | 786.20 | 3,400 |
| Nov 11, 2024 | 803.00 | 805.00 | 799.00 | 805.00 | 800.12 | 3,200 |
| Nov 8, 2024 | 786.00 | 800.00 | 786.00 | 794.00 | 789.18 | 1,900 |
| Nov 7, 2024 | 805.00 | 807.00 | 787.00 | 788.00 | 783.22 | 7,400 |
| Nov 6, 2024 | 843.00 | 843.00 | 815.00 | 820.00 | 815.03 | 4,700 |
| Nov 5, 2024 | 855.00 | 855.00 | 831.00 | 843.00 | 837.89 | 10,000 |
| Nov 1, 2024 | 856.00 | 863.00 | 826.00 | 856.00 | 850.81 | 57,600 |
| Oct 31, 2024 | 799.00 | 824.00 | 782.00 | 800.00 | 795.15 | 12,200 |
| Oct 30, 2024 | 769.00 | 795.00 | 769.00 | 795.00 | 790.18 | 4,500 |
| Oct 29, 2024 | 768.00 | 770.00 | 768.00 | 770.00 | 765.33 | 2,200 |
| Oct 28, 2024 | 754.00 | 769.00 | 754.00 | 769.00 | 764.33 | 2,300 |
| Oct 25, 2024 | 761.00 | 776.00 | 760.00 | 760.00 | 755.39 | 1,700 |
| Oct 24, 2024 | 783.00 | 783.00 | 751.00 | 754.00 | 749.43 | 2,900 |
| Oct 23, 2024 | 765.00 | 783.00 | 765.00 | 783.00 | 778.25 | 6,800 |
| Oct 22, 2024 | 751.00 | 761.00 | 745.00 | 745.00 | 740.48 | 3,700 |
| Oct 21, 2024 | 739.00 | 749.00 | 739.00 | 748.00 | 743.46 | 1,600 |
| Oct 18, 2024 | 735.00 | 739.00 | 735.00 | 739.00 | 734.52 | 1,000 |
| Oct 17, 2024 | 729.00 | 732.00 | 729.00 | 732.00 | 727.56 | 1,400 |
| Oct 16, 2024 | 740.00 | 744.00 | 737.00 | 744.00 | 739.49 | 600 |
| Oct 15, 2024 | 750.00 | 750.00 | 737.00 | 746.00 | 741.47 | 3,800 |
| Oct 11, 2024 | 740.00 | 744.00 | 740.00 | 744.00 | 739.49 | 400 |
| Oct 10, 2024 | 742.00 | 742.00 | 729.00 | 729.00 | 724.58 | 2,700 |
| Oct 9, 2024 | 727.00 | 740.00 | 727.00 | 740.00 | 735.51 | 600 |
| Oct 8, 2024 | 714.00 | 724.00 | 714.00 | 724.00 | 719.61 | 900 |
| Oct 7, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 720.60 | 1,700 |
| Oct 4, 2024 | 718.00 | 720.00 | 718.00 | 720.00 | 715.63 | 900 |
| Oct 3, 2024 | 720.00 | 720.00 | 718.00 | 718.00 | 713.64 | 400 |
| Oct 2, 2024 | 714.00 | 717.00 | 700.00 | 717.00 | 712.65 | 7,800 |
| Oct 1, 2024 | 715.00 | 715.00 | 711.00 | 714.00 | 709.67 | 2,100 |
| Sep 30, 2024 | 708.00 | 713.00 | 702.00 | 713.00 | 708.67 | 1,600 |
| Sep 27, 2024 | 6 Dividend | |||||
| Sep 27, 2024 | 720.00 | 732.00 | 708.00 | 723.00 | 718.61 | 2,800 |
| Sep 26, 2024 | 735.00 | 735.00 | 730.00 | 730.00 | 719.61 | 900 |
| Sep 25, 2024 | 734.00 | 735.00 | 731.00 | 731.00 | 720.59 | 800 |
| Sep 24, 2024 | 735.00 | 735.00 | 734.00 | 734.00 | 723.55 | 1,000 |
| Sep 20, 2024 | 734.00 | 740.00 | 734.00 | 740.00 | 729.47 | 900 |
| Sep 19, 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 717.64 | - |
| Sep 18, 2024 | 745.00 | 745.00 | 728.00 | 728.00 | 717.64 | 3,500 |
| Sep 17, 2024 | 743.00 | 743.00 | 724.00 | 730.00 | 719.61 | 4,600 |
| Sep 13, 2024 | 728.00 | 743.00 | 727.00 | 743.00 | 732.42 | 900 |
| Sep 12, 2024 | 731.00 | 734.00 | 724.00 | 728.00 | 717.64 | 800 |
| Sep 11, 2024 | 730.00 | 732.00 | 722.00 | 724.00 | 713.69 | 1,200 |
| Sep 10, 2024 | 751.00 | 751.00 | 725.00 | 727.00 | 716.65 | 1,300 |
| Sep 9, 2024 | 716.00 | 721.00 | 673.00 | 721.00 | 710.74 | 9,500 |
| Sep 6, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 724.54 | 3,100 |
| Sep 5, 2024 | 770.00 | 770.00 | 749.00 | 765.00 | 754.11 | 6,400 |
| Sep 4, 2024 | 782.00 | 783.00 | 770.00 | 770.00 | 759.04 | 4,500 |
| Sep 3, 2024 | 801.00 | 806.00 | 791.00 | 792.00 | 780.73 | 5,500 |
| Sep 2, 2024 | 820.00 | 870.00 | 801.00 | 816.00 | 804.38 | 17,100 |
| Aug 30, 2024 | 780.00 | 850.00 | 780.00 | 815.00 | 803.40 | 20,900 |
| Aug 29, 2024 | 768.00 | 779.00 | 758.00 | 779.00 | 767.91 | 3,300 |
| Aug 28, 2024 | 765.00 | 765.00 | 756.00 | 760.00 | 749.18 | 800 |
| Aug 27, 2024 | 761.00 | 761.00 | 760.00 | 760.00 | 749.18 | 400 |
| Aug 26, 2024 | 753.00 | 774.00 | 753.00 | 774.00 | 762.98 | 3,900 |
| Aug 23, 2024 | 758.00 | 758.00 | 753.00 | 753.00 | 742.28 | 9,700 |
| Aug 22, 2024 | 773.00 | 773.00 | 760.00 | 760.00 | 749.18 | 1,400 |
| Aug 21, 2024 | 777.00 | 777.00 | 766.00 | 766.00 | 755.10 | 1,600 |
| Aug 20, 2024 | 774.00 | 780.00 | 774.00 | 777.00 | 765.94 | 1,400 |
| Aug 19, 2024 | 801.00 | 801.00 | 770.00 | 770.00 | 759.04 | 6,400 |
| Aug 16, 2024 | 800.00 | 814.00 | 781.00 | 801.00 | 789.60 | 7,000 |
| Aug 15, 2024 | 784.00 | 799.00 | 782.00 | 790.00 | 778.75 | 5,800 |
| Aug 14, 2024 | 750.00 | 780.00 | 750.00 | 780.00 | 768.90 | 7,200 |
| Aug 13, 2024 | 738.00 | 741.00 | 712.00 | 729.00 | 718.62 | 2,500 |
| Aug 9, 2024 | 720.00 | 736.00 | 706.00 | 736.00 | 725.52 | 1,800 |
| Aug 8, 2024 | 682.00 | 724.00 | 682.00 | 724.00 | 713.69 | 6,400 |
| Aug 7, 2024 | 692.00 | 708.00 | 670.00 | 691.00 | 681.16 | 7,200 |
| Aug 6, 2024 | 621.00 | 690.00 | 621.00 | 684.00 | 674.26 | 11,100 |
| Aug 5, 2024 | 736.00 | 736.00 | 608.00 | 611.00 | 602.30 | 33,600 |
| Aug 2, 2024 | 792.00 | 794.00 | 745.00 | 757.00 | 746.22 | 43,100 |
| Aug 1, 2024 | 777.00 | 875.00 | 770.00 | 822.00 | 810.30 | 210,900 |
| Jul 31, 2024 | 730.00 | 744.00 | 723.00 | 725.00 | 714.68 | 6,500 |
| Jul 30, 2024 | 739.00 | 741.00 | 730.00 | 730.00 | 719.61 | 2,300 |
| Jul 29, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 728.48 | 200 |
| Jul 26, 2024 | 732.00 | 738.00 | 731.00 | 736.00 | 725.52 | 2,500 |
| Jul 25, 2024 | 760.00 | 760.00 | 741.00 | 741.00 | 730.45 | 1,700 |
| Jul 24, 2024 | 778.00 | 778.00 | 770.00 | 770.00 | 759.04 | 900 |
| Jul 23, 2024 | 772.00 | 780.00 | 771.00 | 780.00 | 768.90 | 700 |
| Jul 22, 2024 | 779.00 | 790.00 | 777.00 | 779.00 | 767.91 | 2,500 |
| Jul 19, 2024 | 778.00 | 782.00 | 778.00 | 781.00 | 769.88 | 800 |
| Jul 18, 2024 | 782.00 | 787.00 | 777.00 | 781.00 | 769.88 | 3,000 |
| Jul 17, 2024 | 790.00 | 797.00 | 778.00 | 779.00 | 767.91 | 1,200 |
| Jul 16, 2024 | 780.00 | 781.00 | 770.00 | 777.00 | 765.94 | 5,600 |
| Jul 12, 2024 | 767.00 | 778.00 | 767.00 | 769.00 | 758.05 | 3,300 |
| Jul 11, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 754.11 | - |
| Jul 10, 2024 | 765.00 | 765.00 | 760.00 | 765.00 | 754.11 | 1,200 |
| Jul 9, 2024 | 762.00 | 765.00 | 761.00 | 765.00 | 754.11 | 500 |
| Jul 8, 2024 | 759.00 | 768.00 | 759.00 | 760.00 | 749.18 | 1,800 |
| Jul 5, 2024 | 765.00 | 768.00 | 759.00 | 762.00 | 751.15 | 2,200 |
| Jul 4, 2024 | 760.00 | 764.00 | 758.00 | 764.00 | 753.12 | 3,900 |
| Jul 3, 2024 | 746.00 | 760.00 | 746.00 | 759.00 | 748.19 | 3,400 |
| Jul 2, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 737.35 | 500 |
| Jul 1, 2024 | 743.00 | 747.00 | 740.00 | 744.00 | 733.41 | 900 |
| Jun 28, 2024 | 747.00 | 747.00 | 746.00 | 746.00 | 735.38 | 200 |
| Jun 27, 2024 | 735.00 | 745.00 | 735.00 | 739.00 | 728.48 | 1,100 |
| Jun 26, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 734.39 | 100 |
| Jun 25, 2024 | 740.00 | 743.00 | 737.00 | 737.00 | 726.51 | 400 |
| Jun 24, 2024 | 754.00 | 754.00 | 739.00 | 740.00 | 729.47 | 8,800 |
| Jun 21, 2024 | 738.00 | 742.00 | 733.00 | 740.00 | 729.47 | 800 |
| Jun 20, 2024 | 729.00 | 740.00 | 729.00 | 738.00 | 727.49 | 2,400 |
| Jun 19, 2024 | 752.00 | 760.00 | 739.00 | 744.00 | 733.41 | 4,500 |
| Jun 18, 2024 | 749.00 | 750.00 | 748.00 | 748.00 | 737.35 | 800 |
| Jun 17, 2024 | 742.00 | 750.00 | 742.00 | 742.00 | 731.44 | 6,100 |
| Jun 14, 2024 | 726.00 | 747.00 | 722.00 | 747.00 | 736.37 | 3,200 |
| Jun 13, 2024 | 758.00 | 758.00 | 724.00 | 725.00 | 714.68 | 3,200 |
| Jun 12, 2024 | 752.00 | 752.00 | 743.00 | 743.00 | 732.42 | 1,200 |
| Jun 11, 2024 | 764.00 | 768.00 | 743.00 | 750.00 | 739.32 | 5,100 |
| Jun 10, 2024 | 730.00 | 753.00 | 730.00 | 753.00 | 742.28 | 5,100 |
| Jun 7, 2024 | 725.00 | 729.00 | 725.00 | 727.00 | 716.65 | 800 |
| Jun 6, 2024 | 721.00 | 723.00 | 720.00 | 723.00 | 712.71 | 1,400 |
| Jun 5, 2024 | 720.00 | 724.00 | 717.00 | 724.00 | 713.69 | 1,200 |
| Jun 4, 2024 | 718.00 | 723.00 | 718.00 | 723.00 | 712.71 | 800 |
| Jun 3, 2024 | 726.00 | 726.00 | 721.00 | 726.00 | 715.66 | 1,400 |
| May 31, 2024 | 723.00 | 724.00 | 720.00 | 720.00 | 709.75 | 3,700 |
| May 30, 2024 | 720.00 | 721.00 | 720.00 | 721.00 | 710.74 | 1,500 |
| May 29, 2024 | 723.00 | 723.00 | 720.00 | 720.00 | 709.75 | 1,100 |
| May 28, 2024 | 718.00 | 721.00 | 718.00 | 720.00 | 709.75 | 3,700 |
| May 27, 2024 | 707.00 | 716.00 | 707.00 | 716.00 | 705.81 | 7,600 |
| May 24, 2024 | 700.00 | 705.00 | 700.00 | 700.00 | 690.03 | 1,200 |
| May 23, 2024 | 707.00 | 707.00 | 700.00 | 700.00 | 690.03 | 1,700 |
| May 22, 2024 | 706.00 | 706.00 | 698.00 | 702.00 | 692.01 | 1,300 |
| May 21, 2024 | 691.00 | 705.00 | 691.00 | 705.00 | 694.96 | 2,500 |