Tokyo - Delayed Quote JPY
HOUSEI Inc. (5035.T)
494.00
-3.00
(-0.60%)
As of 10:10:51 AM GMT+9. Market Open.
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 22, 2025 | 497.00 | 500.00 | 491.00 | 494.00 | 494.00 | 1,800 |
| Apr 21, 2025 | 504.00 | 511.00 | 497.00 | 497.00 | 497.00 | 16,200 |
| Apr 18, 2025 | 496.00 | 508.00 | 487.00 | 504.00 | 504.00 | 9,500 |
| Apr 17, 2025 | 478.00 | 498.00 | 478.00 | 495.00 | 495.00 | 33,800 |
| Apr 16, 2025 | 498.00 | 499.00 | 482.00 | 482.00 | 482.00 | 26,700 |
| Apr 15, 2025 | 499.00 | 505.00 | 497.00 | 500.00 | 500.00 | 19,800 |
| Apr 14, 2025 | 501.00 | 504.00 | 491.00 | 492.00 | 492.00 | 29,200 |
| Apr 11, 2025 | 479.00 | 499.00 | 471.00 | 493.00 | 493.00 | 35,900 |
| Apr 10, 2025 | 495.00 | 495.00 | 472.00 | 495.00 | 495.00 | 78,400 |
| Apr 9, 2025 | 460.00 | 460.00 | 430.00 | 445.00 | 445.00 | 81,700 |
| Apr 8, 2025 | 434.00 | 481.00 | 434.00 | 476.00 | 476.00 | 86,500 |
| Apr 7, 2025 | 433.00 | 440.00 | 415.00 | 415.00 | 415.00 | 194,800 |
| Apr 4, 2025 | 506.00 | 515.00 | 478.00 | 495.00 | 495.00 | 138,900 |
| Apr 3, 2025 | 505.00 | 537.00 | 504.00 | 516.00 | 516.00 | 63,100 |
| Apr 2, 2025 | 539.00 | 546.00 | 522.00 | 529.00 | 529.00 | 54,500 |
| Apr 1, 2025 | 552.00 | 552.00 | 536.00 | 541.00 | 541.00 | 31,000 |
| Mar 31, 2025 | 543.00 | 548.00 | 518.00 | 544.00 | 544.00 | 112,100 |
| Mar 28, 2025 | 569.00 | 577.00 | 563.00 | 563.00 | 563.00 | 59,500 |
| Mar 27, 2025 | 584.00 | 584.00 | 560.00 | 568.00 | 568.00 | 107,900 |
| Mar 26, 2025 | 604.00 | 617.00 | 584.00 | 584.00 | 584.00 | 199,300 |
| Mar 25, 2025 | 593.00 | 661.00 | 574.00 | 604.00 | 604.00 | 1,262,600 |
| Mar 24, 2025 | 569.00 | 626.00 | 560.00 | 593.00 | 593.00 | 718,800 |
| Mar 21, 2025 | 558.00 | 563.00 | 535.00 | 549.00 | 549.00 | 109,400 |
| Mar 19, 2025 | 570.00 | 574.00 | 553.00 | 561.00 | 561.00 | 147,400 |
| Mar 18, 2025 | 589.00 | 593.00 | 551.00 | 561.00 | 561.00 | 474,700 |
| Mar 17, 2025 | 648.00 | 675.00 | 593.00 | 609.00 | 609.00 | 1,763,400 |
| Mar 14, 2025 | 563.00 | 633.00 | 552.00 | 633.00 | 633.00 | 1,025,500 |
| Mar 13, 2025 | 572.00 | 616.00 | 517.00 | 533.00 | 533.00 | 1,292,900 |
| Mar 12, 2025 | 488.00 | 572.00 | 488.00 | 572.00 | 572.00 | 1,744,700 |
| Mar 11, 2025 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 105,900 |
| Mar 10, 2025 | 562.00 | 564.00 | 507.00 | 510.00 | 510.00 | 391,700 |
| Mar 7, 2025 | 490.00 | 560.00 | 480.00 | 547.00 | 547.00 | 1,168,400 |
| Mar 6, 2025 | 477.00 | 485.00 | 476.00 | 480.00 | 480.00 | 8,100 |
| Mar 5, 2025 | 465.00 | 488.00 | 458.00 | 477.00 | 477.00 | 21,400 |
| Mar 4, 2025 | 466.00 | 467.00 | 457.00 | 458.00 | 458.00 | 46,200 |
| Mar 3, 2025 | 478.00 | 485.00 | 472.00 | 472.00 | 472.00 | 21,000 |
| Feb 28, 2025 | 484.00 | 485.00 | 475.00 | 478.00 | 478.00 | 66,600 |
| Feb 27, 2025 | 495.00 | 515.00 | 492.00 | 492.00 | 492.00 | 80,100 |
| Feb 26, 2025 | 500.00 | 503.00 | 477.00 | 491.00 | 491.00 | 72,800 |
| Feb 25, 2025 | 515.00 | 538.00 | 510.00 | 510.00 | 510.00 | 61,200 |
| Feb 21, 2025 | 513.00 | 538.00 | 511.00 | 515.00 | 515.00 | 79,500 |
| Feb 20, 2025 | 525.00 | 534.00 | 504.00 | 519.00 | 519.00 | 107,700 |
| Feb 19, 2025 | 529.00 | 562.00 | 513.00 | 525.00 | 525.00 | 179,400 |
| Feb 18, 2025 | 589.00 | 589.00 | 531.00 | 534.00 | 534.00 | 376,400 |
| Feb 17, 2025 | 540.00 | 650.00 | 536.00 | 599.00 | 599.00 | 1,441,800 |
| Feb 14, 2025 | 499.00 | 577.00 | 499.00 | 577.00 | 577.00 | 798,600 |
| Feb 13, 2025 | 460.00 | 534.00 | 454.00 | 497.00 | 497.00 | 444,900 |
| Feb 12, 2025 | 449.00 | 458.00 | 442.00 | 458.00 | 458.00 | 24,800 |
| Feb 10, 2025 | 453.00 | 453.00 | 440.00 | 441.00 | 441.00 | 19,500 |
| Feb 7, 2025 | 448.00 | 450.00 | 432.00 | 445.00 | 445.00 | 43,600 |
| Feb 6, 2025 | 455.00 | 458.00 | 433.00 | 455.00 | 455.00 | 199,000 |
| Feb 5, 2025 | 416.00 | 422.00 | 415.00 | 415.00 | 415.00 | 13,700 |
| Feb 4, 2025 | 427.00 | 427.00 | 416.00 | 416.00 | 416.00 | 12,700 |
| Feb 3, 2025 | 420.00 | 426.00 | 415.00 | 426.00 | 426.00 | 14,300 |
| Jan 31, 2025 | 432.00 | 432.00 | 418.00 | 428.00 | 428.00 | 22,900 |
| Jan 30, 2025 | 431.00 | 435.00 | 426.00 | 432.00 | 432.00 | 18,900 |
| Jan 29, 2025 | 464.00 | 470.00 | 427.00 | 438.00 | 438.00 | 148,700 |
| Jan 28, 2025 | 417.00 | 482.00 | 417.00 | 465.00 | 465.00 | 584,600 |
| Jan 27, 2025 | 402.00 | 420.00 | 402.00 | 413.00 | 413.00 | 32,000 |
| Jan 24, 2025 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | 3,600 |
| Jan 23, 2025 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 1,400 |
| Jan 22, 2025 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 800 |
| Jan 21, 2025 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1,000 |
| Jan 20, 2025 | 398.00 | 404.00 | 397.00 | 402.00 | 402.00 | 12,800 |
| Jan 17, 2025 | 400.00 | 401.00 | 396.00 | 396.00 | 396.00 | 3,100 |
| Jan 16, 2025 | 399.00 | 402.00 | 398.00 | 399.00 | 399.00 | 3,900 |
| Jan 15, 2025 | 414.00 | 414.00 | 397.00 | 398.00 | 398.00 | 17,200 |
| Jan 14, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 4,100 |
| Jan 10, 2025 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | 900 |
| Jan 9, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 1,300 |
| Jan 8, 2025 | 403.00 | 404.00 | 402.00 | 404.00 | 404.00 | 3,200 |
| Jan 7, 2025 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | 3,100 |
| Jan 6, 2025 | 409.00 | 409.00 | 402.00 | 402.00 | 402.00 | 4,900 |
| Dec 30, 2024 | 406.00 | 410.00 | 401.00 | 401.00 | 401.00 | 4,700 |
| Dec 27, 2024 | 3 Dividend | |||||
| Dec 27, 2024 | 400.00 | 407.00 | 400.00 | 405.00 | 405.00 | 11,400 |
| Dec 26, 2024 | 402.00 | 404.00 | 401.00 | 402.00 | 399.00 | 27,900 |
| Dec 25, 2024 | 402.00 | 405.00 | 399.00 | 404.00 | 400.99 | 20,800 |
| Dec 24, 2024 | 414.00 | 414.00 | 403.00 | 405.00 | 401.98 | 8,500 |
| Dec 23, 2024 | 419.00 | 419.00 | 411.00 | 416.00 | 412.90 | 12,700 |
| Dec 20, 2024 | 411.00 | 416.00 | 408.00 | 416.00 | 412.90 | 3,900 |
| Dec 19, 2024 | 408.00 | 411.00 | 400.00 | 411.00 | 407.93 | 13,900 |
| Dec 18, 2024 | 406.00 | 410.00 | 406.00 | 408.00 | 404.96 | 3,600 |
| Dec 17, 2024 | 398.00 | 418.00 | 393.00 | 405.00 | 401.98 | 32,300 |
| Dec 16, 2024 | 423.00 | 423.00 | 395.00 | 398.00 | 395.03 | 57,500 |
| Dec 13, 2024 | 427.00 | 427.00 | 425.00 | 425.00 | 421.83 | 4,300 |
| Dec 12, 2024 | 431.00 | 431.00 | 428.00 | 430.00 | 426.79 | 5,200 |
| Dec 11, 2024 | 427.00 | 438.00 | 427.00 | 432.00 | 428.78 | 17,000 |
| Dec 10, 2024 | 423.00 | 425.00 | 419.00 | 423.00 | 419.84 | 4,000 |
| Dec 9, 2024 | 421.00 | 425.00 | 416.00 | 425.00 | 421.83 | 6,600 |
| Dec 6, 2024 | 421.00 | 422.00 | 416.00 | 420.00 | 416.87 | 8,500 |
| Dec 5, 2024 | 425.00 | 425.00 | 414.00 | 420.00 | 416.87 | 9,800 |
| Dec 4, 2024 | 415.00 | 426.00 | 415.00 | 425.00 | 421.83 | 12,700 |
| Dec 3, 2024 | 412.00 | 426.00 | 412.00 | 415.00 | 411.90 | 16,900 |
| Dec 2, 2024 | 432.00 | 432.00 | 413.00 | 415.00 | 411.90 | 19,400 |
| Nov 29, 2024 | 435.00 | 439.00 | 425.00 | 426.00 | 422.82 | 23,200 |
| Nov 28, 2024 | 436.00 | 450.00 | 434.00 | 435.00 | 431.75 | 47,400 |
| Nov 27, 2024 | 463.00 | 464.00 | 429.00 | 434.00 | 430.76 | 101,700 |
| Nov 26, 2024 | 479.00 | 486.00 | 462.00 | 473.00 | 469.47 | 208,300 |
| Nov 25, 2024 | 510.00 | 549.00 | 475.00 | 487.00 | 483.37 | 2,436,600 |
| Nov 22, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 466.49 | 35,800 |
| Nov 21, 2024 | 383.00 | 401.00 | 383.00 | 390.00 | 387.09 | 10,400 |
| Nov 20, 2024 | 386.00 | 391.00 | 386.00 | 391.00 | 388.08 | 5,300 |
| Nov 19, 2024 | 385.00 | 387.00 | 382.00 | 387.00 | 384.11 | 1,600 |
| Nov 18, 2024 | 390.00 | 390.00 | 381.00 | 381.00 | 378.16 | 700 |
| Nov 15, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 387.09 | 1,100 |
| Nov 14, 2024 | 381.00 | 385.00 | 375.00 | 384.00 | 381.13 | 22,100 |
| Nov 13, 2024 | 386.00 | 395.00 | 386.00 | 386.00 | 383.12 | 4,200 |
| Nov 12, 2024 | 384.00 | 386.00 | 382.00 | 386.00 | 383.12 | 1,000 |
| Nov 11, 2024 | 382.00 | 394.00 | 382.00 | 382.00 | 379.15 | 5,100 |
| Nov 8, 2024 | 383.00 | 384.00 | 382.00 | 382.00 | 379.15 | 500 |
| Nov 7, 2024 | 382.00 | 386.00 | 382.00 | 383.00 | 380.14 | 3,400 |
| Nov 6, 2024 | 381.00 | 386.00 | 376.00 | 385.00 | 382.13 | 4,000 |
| Nov 5, 2024 | 393.00 | 393.00 | 388.00 | 388.00 | 385.10 | 800 |
| Nov 1, 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 390.07 | 400 |
| Oct 31, 2024 | 399.00 | 399.00 | 390.00 | 395.00 | 392.05 | 9,200 |
| Oct 30, 2024 | 387.00 | 398.00 | 384.00 | 398.00 | 395.03 | 3,900 |
| Oct 29, 2024 | 385.00 | 394.00 | 383.00 | 387.00 | 384.11 | 9,200 |
| Oct 28, 2024 | 389.00 | 389.00 | 380.00 | 385.00 | 382.13 | 4,600 |
| Oct 25, 2024 | 386.00 | 386.00 | 380.00 | 384.00 | 381.13 | 5,900 |
| Oct 24, 2024 | 396.00 | 396.00 | 375.00 | 389.00 | 386.10 | 14,300 |
| Oct 23, 2024 | 392.00 | 401.00 | 391.00 | 397.00 | 394.04 | 5,000 |
| Oct 22, 2024 | 393.00 | 400.00 | 391.00 | 395.00 | 392.05 | 4,900 |
| Oct 21, 2024 | 397.00 | 397.00 | 394.00 | 394.00 | 391.06 | 2,300 |
| Oct 18, 2024 | 400.00 | 400.00 | 398.00 | 398.00 | 395.03 | 1,100 |
| Oct 17, 2024 | 400.00 | 404.00 | 390.00 | 403.00 | 399.99 | 4,800 |
| Oct 16, 2024 | 400.00 | 402.00 | 399.00 | 399.00 | 396.02 | 10,300 |
| Oct 15, 2024 | 401.00 | 401.00 | 395.00 | 400.00 | 397.01 | 5,100 |
| Oct 11, 2024 | 398.00 | 398.00 | 395.00 | 398.00 | 395.03 | 1,400 |
| Oct 10, 2024 | 400.00 | 400.00 | 395.00 | 399.00 | 396.02 | 500 |
| Oct 9, 2024 | 402.00 | 402.00 | 394.00 | 397.00 | 394.04 | 1,600 |
| Oct 8, 2024 | 398.00 | 399.00 | 390.00 | 399.00 | 396.02 | 4,200 |
| Oct 7, 2024 | 399.00 | 401.00 | 396.00 | 398.00 | 395.03 | 3,300 |
| Oct 4, 2024 | 395.00 | 399.00 | 395.00 | 396.00 | 393.04 | 2,100 |
| Oct 3, 2024 | 395.00 | 400.00 | 395.00 | 395.00 | 392.05 | 4,900 |
| Oct 2, 2024 | 395.00 | 397.00 | 395.00 | 396.00 | 393.04 | 1,700 |
| Oct 1, 2024 | 396.00 | 398.00 | 396.00 | 397.00 | 394.04 | 2,400 |
| Sep 30, 2024 | 401.00 | 402.00 | 397.00 | 398.00 | 395.03 | 5,600 |
| Sep 27, 2024 | 399.00 | 401.00 | 399.00 | 401.00 | 398.01 | 5,400 |
| Sep 26, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 397.01 | 1,000 |
| Sep 25, 2024 | 405.00 | 405.00 | 400.00 | 400.00 | 397.01 | 6,000 |
| Sep 24, 2024 | 410.00 | 410.00 | 401.00 | 405.00 | 401.98 | 2,400 |
| Sep 20, 2024 | 401.00 | 406.00 | 401.00 | 406.00 | 402.97 | 5,100 |
| Sep 19, 2024 | 402.00 | 407.00 | 401.00 | 401.00 | 398.01 | 3,200 |
| Sep 18, 2024 | 401.00 | 405.00 | 398.00 | 405.00 | 401.98 | 4,600 |
| Sep 17, 2024 | 402.00 | 402.00 | 396.00 | 400.00 | 397.01 | 2,700 |
| Sep 13, 2024 | 402.00 | 404.00 | 393.00 | 397.00 | 394.04 | 5,100 |
| Sep 12, 2024 | 405.00 | 407.00 | 400.00 | 401.00 | 398.01 | 4,600 |
| Sep 11, 2024 | 404.00 | 405.00 | 400.00 | 400.00 | 397.01 | 4,100 |
| Sep 10, 2024 | 396.00 | 405.00 | 396.00 | 404.00 | 400.99 | 5,500 |
| Sep 9, 2024 | 400.00 | 403.00 | 398.00 | 399.00 | 396.02 | 4,900 |
| Sep 6, 2024 | 410.00 | 410.00 | 403.00 | 403.00 | 399.99 | 10,400 |
| Sep 5, 2024 | 406.00 | 414.00 | 406.00 | 407.00 | 403.96 | 4,600 |
| Sep 4, 2024 | 409.00 | 411.00 | 406.00 | 411.00 | 407.93 | 12,100 |
| Sep 3, 2024 | 418.00 | 425.00 | 412.00 | 412.00 | 408.93 | 18,000 |
| Sep 2, 2024 | 420.00 | 420.00 | 410.00 | 410.00 | 406.94 | 13,200 |
| Aug 30, 2024 | 423.00 | 423.00 | 409.00 | 415.00 | 411.90 | 26,900 |
| Aug 29, 2024 | 418.00 | 423.00 | 417.00 | 423.00 | 419.84 | 14,700 |
| Aug 28, 2024 | 427.00 | 427.00 | 418.00 | 418.00 | 414.88 | 15,700 |
| Aug 27, 2024 | 428.00 | 434.00 | 421.00 | 426.00 | 422.82 | 34,800 |
| Aug 26, 2024 | 423.00 | 423.00 | 415.00 | 416.00 | 412.90 | 31,700 |
| Aug 23, 2024 | 463.00 | 463.00 | 421.00 | 430.00 | 426.79 | 281,300 |
| Aug 22, 2024 | 393.00 | 474.00 | 393.00 | 435.00 | 431.75 | 2,063,400 |
| Aug 21, 2024 | 398.00 | 398.00 | 394.00 | 394.00 | 391.06 | 700 |
| Aug 20, 2024 | 394.00 | 398.00 | 391.00 | 395.00 | 392.05 | 2,900 |
| Aug 19, 2024 | 402.00 | 402.00 | 394.00 | 394.00 | 391.06 | 5,700 |
| Aug 16, 2024 | 396.00 | 405.00 | 396.00 | 398.00 | 395.03 | 8,800 |
| Aug 15, 2024 | 404.00 | 404.00 | 383.00 | 396.00 | 393.04 | 15,800 |
| Aug 14, 2024 | 398.00 | 412.00 | 396.00 | 399.00 | 396.02 | 25,600 |
| Aug 13, 2024 | 399.00 | 422.00 | 397.00 | 422.00 | 418.85 | 19,700 |
| Aug 9, 2024 | 386.00 | 408.00 | 372.00 | 395.00 | 392.05 | 33,500 |
| Aug 8, 2024 | 371.00 | 371.00 | 358.00 | 365.00 | 362.28 | 27,000 |
| Aug 7, 2024 | 335.00 | 357.00 | 331.00 | 347.00 | 344.41 | 101,800 |
| Aug 6, 2024 | 350.00 | 380.00 | 350.00 | 359.00 | 356.32 | 51,700 |
| Aug 5, 2024 | 360.00 | 370.00 | 348.00 | 348.00 | 345.40 | 144,500 |
| Aug 2, 2024 | 457.00 | 457.00 | 412.00 | 428.00 | 424.81 | 30,500 |
| Aug 1, 2024 | 472.00 | 476.00 | 460.00 | 462.00 | 458.55 | 8,000 |
| Jul 31, 2024 | 478.00 | 480.00 | 460.00 | 477.00 | 473.44 | 12,700 |
| Jul 30, 2024 | 466.00 | 477.00 | 466.00 | 475.00 | 471.46 | 4,900 |
| Jul 29, 2024 | 469.00 | 470.00 | 464.00 | 470.00 | 466.49 | 6,400 |
| Jul 26, 2024 | 463.00 | 465.00 | 459.00 | 465.00 | 461.53 | 8,300 |
| Jul 25, 2024 | 466.00 | 470.00 | 460.00 | 464.00 | 460.54 | 8,400 |
| Jul 24, 2024 | 489.00 | 489.00 | 468.00 | 472.00 | 468.48 | 31,100 |
| Jul 23, 2024 | 485.00 | 489.00 | 485.00 | 489.00 | 485.35 | 2,400 |
| Jul 22, 2024 | 488.00 | 488.00 | 485.00 | 486.00 | 482.37 | 2,300 |
| Jul 19, 2024 | 486.00 | 488.00 | 485.00 | 488.00 | 484.36 | 3,000 |
| Jul 18, 2024 | 487.00 | 492.00 | 485.00 | 489.00 | 485.35 | 8,100 |
| Jul 17, 2024 | 486.00 | 489.00 | 486.00 | 488.00 | 484.36 | 6,100 |
| Jul 16, 2024 | 490.00 | 492.00 | 485.00 | 487.00 | 483.37 | 4,400 |
| Jul 12, 2024 | 493.00 | 496.00 | 484.00 | 489.00 | 485.35 | 10,300 |
| Jul 11, 2024 | 498.00 | 498.00 | 486.00 | 486.00 | 482.37 | 11,900 |
| Jul 10, 2024 | 492.00 | 492.00 | 488.00 | 490.00 | 486.34 | 3,700 |
| Jul 9, 2024 | 494.00 | 494.00 | 489.00 | 492.00 | 488.33 | 12,900 |
| Jul 8, 2024 | 495.00 | 498.00 | 494.00 | 494.00 | 490.31 | 5,600 |
| Jul 5, 2024 | 491.00 | 495.00 | 491.00 | 495.00 | 491.31 | 4,800 |
| Jul 4, 2024 | 495.00 | 501.00 | 491.00 | 491.00 | 487.34 | 6,800 |
| Jul 3, 2024 | 488.00 | 499.00 | 488.00 | 495.00 | 491.31 | 11,600 |
| Jul 2, 2024 | 486.00 | 492.00 | 485.00 | 487.00 | 483.37 | 14,100 |
| Jul 1, 2024 | 497.00 | 531.00 | 478.00 | 487.00 | 483.37 | 133,900 |
| Jun 28, 2024 | 492.00 | 494.00 | 483.00 | 485.00 | 481.38 | 8,900 |
| Jun 27, 2024 | 491.00 | 496.00 | 485.00 | 492.00 | 488.33 | 15,200 |
| Jun 26, 2024 | 476.00 | 517.00 | 475.00 | 499.00 | 495.28 | 188,400 |
| Jun 25, 2024 | 479.00 | 483.00 | 476.00 | 478.00 | 474.43 | 7,700 |
| Jun 24, 2024 | 478.00 | 484.00 | 473.00 | 481.00 | 477.41 | 11,700 |
| Jun 21, 2024 | 475.00 | 480.00 | 475.00 | 480.00 | 476.42 | 7,800 |
| Jun 20, 2024 | 477.00 | 479.00 | 473.00 | 474.00 | 470.46 | 5,500 |
| Jun 19, 2024 | 479.00 | 482.00 | 476.00 | 477.00 | 473.44 | 4,500 |
| Jun 18, 2024 | 478.00 | 482.00 | 478.00 | 479.00 | 475.43 | 2,800 |
| Jun 17, 2024 | 479.00 | 480.00 | 476.00 | 478.00 | 474.43 | 2,500 |
| Jun 14, 2024 | 476.00 | 479.00 | 476.00 | 479.00 | 475.43 | 2,200 |
| Jun 13, 2024 | 476.00 | 481.00 | 474.00 | 480.00 | 476.42 | 6,900 |
| Jun 12, 2024 | 481.00 | 481.00 | 478.00 | 478.00 | 474.43 | 4,000 |
| Jun 11, 2024 | 482.00 | 483.00 | 481.00 | 481.00 | 477.41 | 1,000 |
| Jun 10, 2024 | 481.00 | 482.00 | 478.00 | 482.00 | 478.40 | 5,300 |
| Jun 7, 2024 | 477.00 | 485.00 | 473.00 | 485.00 | 481.38 | 13,200 |
| Jun 6, 2024 | 486.00 | 486.00 | 475.00 | 485.00 | 481.38 | 5,600 |
| Jun 5, 2024 | 487.00 | 487.00 | 482.00 | 482.00 | 478.40 | 1,200 |
| Jun 4, 2024 | 485.00 | 487.00 | 482.00 | 487.00 | 483.37 | 1,000 |
| Jun 3, 2024 | 486.00 | 486.00 | 484.00 | 485.00 | 481.38 | 2,600 |
| May 31, 2024 | 486.00 | 489.00 | 480.00 | 481.00 | 477.41 | 9,000 |
| May 30, 2024 | 487.00 | 487.00 | 473.00 | 480.00 | 476.42 | 11,300 |
| May 29, 2024 | 488.00 | 488.00 | 481.00 | 487.00 | 483.37 | 2,900 |
| May 28, 2024 | 482.00 | 488.00 | 478.00 | 488.00 | 484.36 | 2,100 |
| May 27, 2024 | 484.00 | 484.00 | 478.00 | 481.00 | 477.41 | 1,900 |
| May 24, 2024 | 486.00 | 490.00 | 475.00 | 484.00 | 480.39 | 8,300 |
| May 23, 2024 | 491.00 | 491.00 | 481.00 | 486.00 | 482.37 | 2,700 |
| May 22, 2024 | 489.00 | 491.00 | 486.00 | 490.00 | 486.34 | 3,900 |
| May 21, 2024 | 485.00 | 490.00 | 481.00 | 489.00 | 485.35 | 2,500 |
| May 20, 2024 | 483.00 | 485.00 | 482.00 | 485.00 | 481.38 | 1,800 |
| May 17, 2024 | 473.00 | 481.00 | 471.00 | 478.00 | 474.43 | 4,900 |
| May 16, 2024 | 477.00 | 480.00 | 473.00 | 473.00 | 469.47 | 8,700 |
| May 15, 2024 | 495.00 | 495.00 | 477.00 | 477.00 | 473.44 | 17,100 |
| May 14, 2024 | 499.00 | 501.00 | 496.00 | 501.00 | 497.26 | 11,400 |
| May 13, 2024 | 495.00 | 499.00 | 486.00 | 499.00 | 495.28 | 6,600 |
| May 10, 2024 | 498.00 | 498.00 | 493.00 | 495.00 | 491.31 | 6,900 |
| May 9, 2024 | 489.00 | 496.00 | 487.00 | 495.00 | 491.31 | 3,200 |
| May 8, 2024 | 493.00 | 493.00 | 487.00 | 492.00 | 488.33 | 2,400 |
| May 7, 2024 | 494.00 | 494.00 | 490.00 | 492.00 | 488.33 | 2,200 |
| May 2, 2024 | 487.00 | 489.00 | 485.00 | 489.00 | 485.35 | 2,000 |
| May 1, 2024 | 487.00 | 491.00 | 485.00 | 490.00 | 486.34 | 2,400 |
| Apr 30, 2024 | 493.00 | 494.00 | 485.00 | 487.00 | 483.37 | 4,600 |
| Apr 26, 2024 | 485.00 | 485.00 | 482.00 | 485.00 | 481.38 | 4,500 |
| Apr 25, 2024 | 485.00 | 485.00 | 483.00 | 485.00 | 481.38 | 1,600 |
| Apr 24, 2024 | 482.00 | 485.00 | 482.00 | 485.00 | 481.38 | 1,700 |
| Apr 23, 2024 | 481.00 | 482.00 | 477.00 | 482.00 | 478.40 | 1,400 |
| Apr 22, 2024 | 480.00 | 485.00 | 475.00 | 481.00 | 477.41 | 6,000 |