Tokyo - Delayed Quote JPY
Daiken Co.,Ltd. (5900.T)
797.00
+1.00
+(0.13%)
At close: May 2 at 12:36:23 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 | 796.00 | 807.00 | 796.00 | 797.00 | 797.00 | 1,000 |
| May 1, 2025 | 806.00 | 807.00 | 796.00 | 796.00 | 796.00 | 1,400 |
| Apr 30, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Apr 28, 2025 | 809.00 | 809.00 | 794.00 | 795.00 | 795.00 | 2,700 |
| Apr 25, 2025 | 793.00 | 794.00 | 793.00 | 794.00 | 794.00 | 800 |
| Apr 24, 2025 | 789.00 | 793.00 | 789.00 | 793.00 | 793.00 | 500 |
| Apr 23, 2025 | 779.00 | 794.00 | 779.00 | 793.00 | 793.00 | 600 |
| Apr 22, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 100 |
| Apr 21, 2025 | 748.00 | 778.00 | 748.00 | 775.00 | 775.00 | 400 |
| Apr 18, 2025 | 733.00 | 748.00 | 733.00 | 748.00 | 748.00 | 400 |
| Apr 17, 2025 | 730.00 | 734.00 | 730.00 | 734.00 | 734.00 | 700 |
| Apr 16, 2025 | 750.00 | 789.00 | 730.00 | 730.00 | 730.00 | 5,100 |
| Apr 15, 2025 | 750.00 | 750.00 | 738.00 | 738.00 | 738.00 | 1,600 |
| Apr 14, 2025 | 737.00 | 744.00 | 737.00 | 740.00 | 740.00 | 1,700 |
| Apr 11, 2025 | 747.00 | 750.00 | 746.00 | 750.00 | 750.00 | 600 |
| Apr 10, 2025 | 762.00 | 762.00 | 747.00 | 753.00 | 753.00 | 600 |
| Apr 9, 2025 | 752.00 | 752.00 | 747.00 | 747.00 | 747.00 | 1,000 |
| Apr 8, 2025 | 751.00 | 752.00 | 745.00 | 751.00 | 751.00 | 1,600 |
| Apr 7, 2025 | 715.00 | 747.00 | 698.00 | 747.00 | 747.00 | 6,000 |
| Apr 4, 2025 | 794.00 | 809.00 | 775.00 | 775.00 | 775.00 | 1,400 |
| Apr 3, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 600 |
| Apr 2, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - |
| Apr 1, 2025 | 810.00 | 815.00 | 799.00 | 801.00 | 801.00 | 1,400 |
| Mar 31, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 100 |
| Mar 28, 2025 | 816.00 | 816.00 | 798.00 | 808.00 | 808.00 | 4,100 |
| Mar 27, 2025 | 818.00 | 818.00 | 815.00 | 815.00 | 815.00 | 400 |
| Mar 26, 2025 | 819.00 | 820.00 | 819.00 | 819.00 | 819.00 | 2,300 |
| Mar 25, 2025 | 804.00 | 812.00 | 804.00 | 812.00 | 812.00 | 1,000 |
| Mar 24, 2025 | 805.00 | 811.00 | 800.00 | 811.00 | 811.00 | 2,200 |
| Mar 21, 2025 | 803.00 | 804.00 | 803.00 | 803.00 | 803.00 | 1,200 |
| Mar 19, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 400 |
| Mar 18, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Mar 17, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 2,300 |
| Mar 14, 2025 | 806.00 | 806.00 | 802.00 | 802.00 | 802.00 | 400 |
| Mar 13, 2025 | 796.00 | 796.00 | 795.00 | 795.00 | 795.00 | 200 |
| Mar 12, 2025 | 802.00 | 804.00 | 796.00 | 796.00 | 796.00 | 400 |
| Mar 11, 2025 | 799.00 | 803.00 | 799.00 | 803.00 | 803.00 | 300 |
| Mar 10, 2025 | 790.00 | 799.00 | 790.00 | 799.00 | 799.00 | 1,400 |
| Mar 7, 2025 | 793.00 | 803.00 | 790.00 | 790.00 | 790.00 | 900 |
| Mar 6, 2025 | 800.00 | 800.00 | 792.00 | 792.00 | 792.00 | 800 |
| Mar 5, 2025 | 804.00 | 804.00 | 802.00 | 802.00 | 802.00 | 300 |
| Mar 4, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Mar 3, 2025 | 812.00 | 812.00 | 810.00 | 810.00 | 810.00 | 500 |
| Feb 28, 2025 | 798.00 | 808.00 | 798.00 | 808.00 | 808.00 | 300 |
| Feb 27, 2025 | 17 Dividend | |||||
| Feb 27, 2025 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | 8,900 |
| Feb 26, 2025 | 806.00 | 806.00 | 800.00 | 800.00 | 783.00 | 3,000 |
| Feb 25, 2025 | 802.00 | 804.00 | 800.00 | 803.00 | 785.94 | 1,900 |
| Feb 21, 2025 | 805.00 | 805.00 | 802.00 | 802.00 | 784.96 | 500 |
| Feb 20, 2025 | 802.00 | 805.00 | 801.00 | 801.00 | 783.98 | 1,200 |
| Feb 19, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 784.96 | 200 |
| Feb 18, 2025 | 806.00 | 806.00 | 801.00 | 801.00 | 783.98 | 1,000 |
| Feb 17, 2025 | 813.00 | 813.00 | 806.00 | 806.00 | 788.87 | 2,300 |
| Feb 14, 2025 | 806.00 | 812.00 | 805.00 | 812.00 | 794.74 | 600 |
| Feb 13, 2025 | 807.00 | 807.00 | 805.00 | 805.00 | 787.89 | 900 |
| Feb 12, 2025 | 805.00 | 808.00 | 805.00 | 807.00 | 789.85 | 2,200 |
| Feb 10, 2025 | 795.00 | 808.00 | 795.00 | 800.00 | 783.00 | 800 |
| Feb 7, 2025 | 789.00 | 803.00 | 788.00 | 796.00 | 779.09 | 1,400 |
| Feb 6, 2025 | 805.00 | 805.00 | 789.00 | 789.00 | 772.23 | 3,000 |
| Feb 5, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 787.89 | 300 |
| Feb 4, 2025 | 804.00 | 805.00 | 804.00 | 805.00 | 787.89 | 300 |
| Feb 3, 2025 | 805.00 | 805.00 | 801.00 | 802.00 | 784.96 | 2,200 |
| Jan 31, 2025 | 807.00 | 807.00 | 806.00 | 806.00 | 788.87 | 800 |
| Jan 30, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 793.77 | - |
| Jan 29, 2025 | 813.00 | 813.00 | 811.00 | 811.00 | 793.77 | 1,300 |
| Jan 28, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 799.64 | 100 |
| Jan 27, 2025 | 827.00 | 827.00 | 817.00 | 817.00 | 799.64 | 3,100 |
| Jan 24, 2025 | 817.00 | 824.00 | 817.00 | 824.00 | 806.49 | 600 |
| Jan 23, 2025 | 821.00 | 821.00 | 815.00 | 815.00 | 797.68 | 500 |
| Jan 22, 2025 | 820.00 | 820.00 | 817.00 | 817.00 | 799.64 | 200 |
| Jan 21, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 806.49 | - |
| Jan 20, 2025 | 820.00 | 826.00 | 820.00 | 824.00 | 806.49 | 500 |
| Jan 17, 2025 | 828.00 | 828.00 | 820.00 | 820.00 | 802.58 | 1,900 |
| Jan 16, 2025 | 820.00 | 823.00 | 818.00 | 823.00 | 805.51 | 500 |
| Jan 15, 2025 | 821.00 | 821.00 | 820.00 | 821.00 | 803.55 | 1,600 |
| Jan 14, 2025 | 829.00 | 829.00 | 821.00 | 821.00 | 803.55 | 1,600 |
| Jan 10, 2025 | 829.00 | 831.00 | 829.00 | 830.00 | 812.36 | 900 |
| Jan 9, 2025 | 828.00 | 829.00 | 828.00 | 829.00 | 811.38 | 200 |
| Jan 8, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 813.34 | 300 |
| Jan 7, 2025 | 832.00 | 834.00 | 823.00 | 831.00 | 813.34 | 800 |
| Jan 6, 2025 | 834.00 | 834.00 | 832.00 | 832.00 | 814.32 | 900 |
| Dec 30, 2024 | 835.00 | 835.00 | 820.00 | 820.00 | 802.58 | 200 |
| Dec 27, 2024 | 819.00 | 834.00 | 819.00 | 834.00 | 816.28 | 1,000 |
| Dec 26, 2024 | 820.00 | 820.00 | 803.00 | 810.00 | 792.79 | 3,200 |
| Dec 25, 2024 | 801.00 | 818.00 | 801.00 | 818.00 | 800.62 | 700 |
| Dec 24, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 783.98 | 2,000 |
| Dec 23, 2024 | 800.00 | 801.00 | 800.00 | 801.00 | 783.98 | 8,400 |
| Dec 20, 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 774.19 | 6,900 |
| Dec 19, 2024 | 782.00 | 803.00 | 782.00 | 803.00 | 785.94 | 400 |
| Dec 18, 2024 | 781.00 | 782.00 | 781.00 | 782.00 | 765.38 | 300 |
| Dec 17, 2024 | 820.00 | 820.00 | 781.00 | 781.00 | 764.40 | 900 |
| Dec 16, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 787.89 | 1,400 |
| Dec 13, 2024 | 820.00 | 820.00 | 818.00 | 820.00 | 802.58 | 500 |
| Dec 12, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 802.58 | 600 |
| Dec 11, 2024 | 807.00 | 815.00 | 800.00 | 801.00 | 783.98 | 2,600 |
| Dec 10, 2024 | 807.00 | 808.00 | 807.00 | 807.00 | 789.85 | 4,600 |
| Dec 9, 2024 | 794.00 | 795.00 | 790.00 | 792.00 | 775.17 | 1,400 |
| Dec 6, 2024 | 793.00 | 793.00 | 789.00 | 790.00 | 773.21 | 1,300 |
| Dec 5, 2024 | 785.00 | 800.00 | 785.00 | 787.00 | 770.28 | 1,200 |
| Dec 4, 2024 | 787.00 | 787.00 | 785.00 | 785.00 | 768.32 | 1,300 |
| Dec 3, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 770.28 | - |
| Dec 2, 2024 | 802.00 | 802.00 | 786.00 | 787.00 | 770.28 | 2,300 |
| Nov 29, 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 784.96 | - |
| Nov 28, 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 784.96 | - |
| Nov 27, 2024 | 812.00 | 812.00 | 802.00 | 802.00 | 784.96 | 500 |
| Nov 26, 2024 | 821.00 | 821.00 | 813.00 | 813.00 | 795.72 | 2,400 |
| Nov 25, 2024 | 813.00 | 815.00 | 811.00 | 815.00 | 797.68 | 2,300 |
| Nov 22, 2024 | 816.00 | 816.00 | 815.00 | 815.00 | 797.68 | 1,200 |
| Nov 21, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 798.66 | - |
| Nov 20, 2024 | 820.00 | 820.00 | 816.00 | 816.00 | 798.66 | 1,800 |
| Nov 19, 2024 | 819.00 | 820.00 | 816.00 | 820.00 | 802.58 | 500 |
| Nov 18, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 797.68 | - |
| Nov 15, 2024 | 822.00 | 822.00 | 815.00 | 815.00 | 797.68 | 1,400 |
| Nov 14, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 794.74 | - |
| Nov 13, 2024 | 813.00 | 813.00 | 807.00 | 812.00 | 794.74 | 1,300 |
| Nov 12, 2024 | 814.00 | 817.00 | 812.00 | 812.00 | 794.74 | 300 |
| Nov 11, 2024 | 813.00 | 813.00 | 812.00 | 812.00 | 794.74 | 200 |
| Nov 8, 2024 | 808.00 | 818.00 | 808.00 | 813.00 | 795.72 | 400 |
| Nov 7, 2024 | 810.00 | 810.00 | 808.00 | 808.00 | 790.83 | 1,300 |
| Nov 6, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 794.74 | 200 |
| Nov 5, 2024 | 810.00 | 818.00 | 810.00 | 811.00 | 793.77 | 400 |
| Nov 1, 2024 | 820.00 | 821.00 | 814.00 | 821.00 | 803.55 | 600 |
| Oct 31, 2024 | 823.00 | 823.00 | 822.00 | 822.00 | 804.53 | 800 |
| Oct 30, 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 805.51 | 1,400 |
| Oct 29, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 833.90 | - |
| Oct 28, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 833.90 | 2,200 |
| Oct 25, 2024 | 823.00 | 837.00 | 823.00 | 837.00 | 819.21 | 800 |
| Oct 24, 2024 | 834.00 | 834.00 | 822.00 | 822.00 | 804.53 | 1,000 |
| Oct 23, 2024 | 828.00 | 828.00 | 828.00 | 828.00 | 810.40 | - |
| Oct 22, 2024 | 829.00 | 829.00 | 828.00 | 828.00 | 810.40 | 600 |
| Oct 21, 2024 | 831.00 | 831.00 | 829.00 | 829.00 | 811.38 | 500 |
| Oct 18, 2024 | 831.00 | 831.00 | 830.00 | 830.00 | 812.36 | 400 |
| Oct 17, 2024 | 830.00 | 831.00 | 830.00 | 831.00 | 813.34 | 600 |
| Oct 16, 2024 | 829.00 | 847.00 | 823.00 | 830.00 | 812.36 | 2,000 |
| Oct 15, 2024 | 837.00 | 837.00 | 832.00 | 832.00 | 814.32 | 2,000 |
| Oct 11, 2024 | 833.00 | 834.00 | 833.00 | 833.00 | 815.30 | 800 |
| Oct 10, 2024 | 845.00 | 845.00 | 833.00 | 833.00 | 815.30 | 600 |
| Oct 9, 2024 | 840.00 | 840.00 | 831.00 | 831.00 | 813.34 | 400 |
| Oct 8, 2024 | 818.00 | 838.00 | 818.00 | 825.00 | 807.47 | 1,400 |
| Oct 7, 2024 | 835.00 | 847.00 | 829.00 | 829.00 | 811.38 | 5,500 |
| Oct 4, 2024 | 870.00 | 870.00 | 845.00 | 850.00 | 831.94 | 9,900 |
| Oct 3, 2024 | 835.00 | 840.00 | 835.00 | 840.00 | 822.15 | 1,400 |
| Oct 2, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 817.26 | - |
| Oct 1, 2024 | 834.00 | 838.00 | 834.00 | 835.00 | 817.26 | 1,600 |
| Sep 30, 2024 | 793.00 | 820.00 | 793.00 | 804.00 | 786.91 | 4,300 |
| Sep 27, 2024 | 821.00 | 841.00 | 821.00 | 838.00 | 820.19 | 4,300 |
| Sep 26, 2024 | 843.00 | 843.00 | 827.00 | 827.00 | 809.43 | 5,000 |
| Sep 25, 2024 | 847.00 | 852.00 | 831.00 | 852.00 | 833.90 | 2,200 |
| Sep 24, 2024 | 845.00 | 845.00 | 843.00 | 843.00 | 825.09 | 500 |
| Sep 20, 2024 | 830.00 | 840.00 | 830.00 | 840.00 | 822.15 | 700 |
| Sep 19, 2024 | 829.00 | 830.00 | 828.00 | 830.00 | 812.36 | 900 |
| Sep 18, 2024 | 823.00 | 824.00 | 823.00 | 823.00 | 805.51 | 1,700 |
| Sep 17, 2024 | 823.00 | 823.00 | 822.00 | 822.00 | 804.53 | 2,300 |
| Sep 13, 2024 | 818.00 | 823.00 | 818.00 | 823.00 | 805.51 | 500 |
| Sep 12, 2024 | 823.00 | 823.00 | 818.00 | 818.00 | 800.62 | 1,400 |
| Sep 11, 2024 | 823.00 | 823.00 | 820.00 | 823.00 | 805.51 | 500 |
| Sep 10, 2024 | 823.00 | 824.00 | 812.00 | 823.00 | 805.51 | 1,700 |
| Sep 9, 2024 | 825.00 | 825.00 | 824.00 | 824.00 | 806.49 | 1,100 |
| Sep 6, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 807.47 | - |
| Sep 5, 2024 | 834.00 | 834.00 | 825.00 | 825.00 | 807.47 | 1,000 |
| Sep 4, 2024 | 826.00 | 837.00 | 826.00 | 837.00 | 819.21 | 800 |
| Sep 3, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 808.45 | - |
| Sep 2, 2024 | 826.00 | 828.00 | 824.00 | 826.00 | 808.45 | 2,200 |
| Aug 30, 2024 | 827.00 | 827.00 | 826.00 | 826.00 | 808.45 | 900 |
| Aug 29, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 808.45 | 100 |
| Aug 28, 2024 | 847.00 | 847.00 | 824.00 | 824.00 | 806.49 | 2,800 |
| Aug 27, 2024 | 847.00 | 847.00 | 836.00 | 847.00 | 829.00 | 1,000 |
| Aug 26, 2024 | 835.00 | 843.00 | 832.00 | 832.00 | 814.32 | 3,400 |
| Aug 23, 2024 | 819.00 | 820.00 | 801.00 | 820.00 | 802.58 | 2,200 |
| Aug 22, 2024 | 806.00 | 809.00 | 806.00 | 806.00 | 788.87 | 600 |
| Aug 21, 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 765.38 | 100 |
| Aug 20, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 763.42 | - |
| Aug 19, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 763.42 | - |
| Aug 16, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 763.42 | - |
| Aug 15, 2024 | 790.00 | 790.00 | 780.00 | 780.00 | 763.42 | 1,800 |
| Aug 14, 2024 | 769.00 | 775.00 | 769.00 | 775.00 | 758.53 | 700 |
| Aug 13, 2024 | 764.00 | 764.00 | 757.00 | 757.00 | 740.91 | 200 |
| Aug 9, 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 723.30 | - |
| Aug 8, 2024 | 725.00 | 739.00 | 725.00 | 739.00 | 723.30 | 1,100 |
| Aug 7, 2024 | 724.00 | 739.00 | 711.00 | 739.00 | 723.30 | 1,500 |
| Aug 6, 2024 | 688.00 | 727.00 | 688.00 | 727.00 | 711.55 | 2,500 |
| Aug 5, 2024 | 744.00 | 793.00 | 660.00 | 703.00 | 688.06 | 13,700 |
| Aug 2, 2024 | 821.00 | 831.00 | 804.00 | 804.00 | 786.91 | 6,700 |
| Aug 1, 2024 | 843.00 | 843.00 | 828.00 | 836.00 | 818.23 | 7,900 |
| Jul 31, 2024 | 843.00 | 844.00 | 840.00 | 843.00 | 825.09 | 3,800 |
| Jul 30, 2024 | 842.00 | 846.00 | 840.00 | 843.00 | 825.09 | 3,900 |
| Jul 29, 2024 | 844.00 | 847.00 | 842.00 | 843.00 | 825.09 | 2,500 |
| Jul 26, 2024 | 845.00 | 845.00 | 840.00 | 843.00 | 825.09 | 2,700 |
| Jul 25, 2024 | 840.00 | 842.00 | 831.00 | 838.00 | 820.19 | 5,200 |
| Jul 24, 2024 | 840.00 | 844.00 | 839.00 | 840.00 | 822.15 | 2,200 |
| Jul 23, 2024 | 842.00 | 842.00 | 840.00 | 842.00 | 824.11 | 1,400 |
| Jul 22, 2024 | 844.00 | 845.00 | 844.00 | 844.00 | 826.07 | 800 |
| Jul 19, 2024 | 842.00 | 844.00 | 842.00 | 844.00 | 826.07 | 200 |
| Jul 18, 2024 | 840.00 | 844.00 | 840.00 | 842.00 | 824.11 | 900 |
| Jul 17, 2024 | 840.00 | 844.00 | 840.00 | 844.00 | 826.07 | 1,100 |
| Jul 16, 2024 | 837.00 | 842.00 | 837.00 | 840.00 | 822.15 | 1,700 |
| Jul 12, 2024 | 831.00 | 835.00 | 830.00 | 835.00 | 817.26 | 2,000 |
| Jul 11, 2024 | 837.00 | 837.00 | 830.00 | 835.00 | 817.26 | 3,000 |
| Jul 10, 2024 | 839.00 | 839.00 | 827.00 | 833.00 | 815.30 | 6,200 |
| Jul 9, 2024 | 828.00 | 829.00 | 825.00 | 829.00 | 811.38 | 3,200 |
| Jul 8, 2024 | 839.00 | 843.00 | 820.00 | 828.00 | 810.40 | 18,600 |
| Jul 5, 2024 | 860.00 | 880.00 | 860.00 | 874.00 | 855.43 | 16,900 |
| Jul 4, 2024 | 849.00 | 859.00 | 849.00 | 859.00 | 840.75 | 900 |
| Jul 3, 2024 | 850.00 | 860.00 | 849.00 | 856.00 | 837.81 | 1,800 |
| Jul 2, 2024 | 850.00 | 858.00 | 850.00 | 856.00 | 837.81 | 1,800 |
| Jul 1, 2024 | 858.00 | 858.00 | 854.00 | 854.00 | 835.85 | 800 |
| Jun 28, 2024 | 848.00 | 856.00 | 847.00 | 848.00 | 829.98 | 700 |
| Jun 27, 2024 | 852.00 | 852.00 | 848.00 | 848.00 | 829.98 | 1,200 |
| Jun 26, 2024 | 873.00 | 875.00 | 856.00 | 861.00 | 842.70 | 7,000 |
| Jun 25, 2024 | 836.00 | 858.00 | 836.00 | 858.00 | 839.77 | 1,500 |
| Jun 24, 2024 | 838.00 | 838.00 | 836.00 | 836.00 | 818.23 | 200 |
| Jun 21, 2024 | 846.00 | 858.00 | 835.00 | 838.00 | 820.19 | 600 |
| Jun 20, 2024 | 827.00 | 848.00 | 827.00 | 848.00 | 829.98 | 2,000 |
| Jun 19, 2024 | 839.00 | 839.00 | 831.00 | 839.00 | 821.17 | 1,300 |
| Jun 18, 2024 | 828.00 | 833.00 | 828.00 | 828.00 | 810.40 | 3,300 |
| Jun 17, 2024 | 846.00 | 861.00 | 839.00 | 839.00 | 821.17 | 10,700 |
| Jun 14, 2024 | 857.00 | 870.00 | 855.00 | 870.00 | 851.51 | 4,900 |
| Jun 13, 2024 | 850.00 | 860.00 | 849.00 | 860.00 | 841.72 | 2,500 |
| Jun 12, 2024 | 840.00 | 849.00 | 840.00 | 849.00 | 830.96 | 2,400 |
| Jun 11, 2024 | 832.00 | 841.00 | 831.00 | 841.00 | 823.13 | 1,000 |
| Jun 10, 2024 | 825.00 | 837.00 | 825.00 | 835.00 | 817.26 | 2,900 |
| Jun 7, 2024 | 825.00 | 834.00 | 825.00 | 831.00 | 813.34 | 2,200 |
| Jun 6, 2024 | 826.00 | 829.00 | 822.00 | 825.00 | 807.47 | 3,000 |
| Jun 5, 2024 | 831.00 | 831.00 | 825.00 | 825.00 | 807.47 | 700 |
| Jun 4, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 812.36 | 200 |
| Jun 3, 2024 | 834.00 | 834.00 | 823.00 | 833.00 | 815.30 | 1,800 |
| May 31, 2024 | 836.00 | 836.00 | 820.00 | 825.00 | 807.47 | 4,100 |
| May 30, 2024 | 840.00 | 840.00 | 830.00 | 837.00 | 819.21 | 600 |
| May 29, 2024 | 850.00 | 852.00 | 842.00 | 842.00 | 824.11 | 1,100 |
| May 28, 2024 | 852.00 | 852.00 | 852.00 | 852.00 | 833.90 | - |
| May 27, 2024 | 852.00 | 853.00 | 850.00 | 852.00 | 833.90 | 3,000 |
| May 24, 2024 | 842.00 | 847.00 | 842.00 | 846.00 | 828.02 | 1,900 |
| May 23, 2024 | 835.00 | 842.00 | 835.00 | 842.00 | 824.11 | 500 |
| May 22, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 817.26 | - |
| May 21, 2024 | 840.00 | 843.00 | 832.00 | 835.00 | 817.26 | 3,300 |
| May 20, 2024 | 834.00 | 839.00 | 832.00 | 839.00 | 821.17 | 3,400 |
| May 17, 2024 | 834.00 | 834.00 | 828.00 | 832.00 | 814.32 | 1,400 |
| May 16, 2024 | 840.00 | 840.00 | 837.00 | 840.00 | 822.15 | 1,300 |
| May 15, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 830.96 | 1,300 |
| May 14, 2024 | 840.00 | 843.00 | 840.00 | 843.00 | 825.09 | 500 |
| May 13, 2024 | 840.00 | 845.00 | 840.00 | 840.00 | 822.15 | 900 |
| May 10, 2024 | 846.00 | 846.00 | 830.00 | 839.00 | 821.17 | 2,000 |
| May 9, 2024 | 841.00 | 844.00 | 838.00 | 844.00 | 826.07 | 3,600 |
| May 8, 2024 | 845.00 | 845.00 | 840.00 | 841.00 | 823.13 | 2,800 |
| May 7, 2024 | 849.00 | 850.00 | 844.00 | 844.00 | 826.07 | 3,000 |
| May 2, 2024 | 846.00 | 850.00 | 846.00 | 849.00 | 830.96 | 600 |