Tokyo - Delayed Quote JPY
Toami Corporation (5973.T)
534.00
-6.00
(-1.11%)
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 537.00 | 540.00 | 534.00 | 534.00 | 534.00 | 400 |
| Apr 22, 2025 | 530.00 | 555.00 | 530.00 | 540.00 | 540.00 | 17,500 |
| Apr 21, 2025 | 550.00 | 576.00 | 526.00 | 534.00 | 534.00 | 15,100 |
| Apr 18, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Apr 17, 2025 | 538.00 | 540.00 | 536.00 | 540.00 | 540.00 | 1,600 |
| Apr 16, 2025 | 532.00 | 538.00 | 532.00 | 538.00 | 538.00 | 700 |
| Apr 15, 2025 | 540.00 | 540.00 | 531.00 | 532.00 | 532.00 | 2,100 |
| Apr 14, 2025 | 528.00 | 530.00 | 522.00 | 530.00 | 530.00 | 700 |
| Apr 11, 2025 | 526.00 | 526.00 | 515.00 | 525.00 | 525.00 | 700 |
| Apr 10, 2025 | 519.00 | 526.00 | 519.00 | 526.00 | 526.00 | 2,100 |
| Apr 9, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 1,400 |
| Apr 8, 2025 | 500.00 | 520.00 | 498.00 | 515.00 | 515.00 | 5,000 |
| Apr 7, 2025 | 456.00 | 470.00 | 453.00 | 470.00 | 470.00 | 1,200 |
| Apr 4, 2025 | 500.00 | 500.00 | 491.00 | 496.00 | 496.00 | 3,000 |
| Apr 3, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| Apr 2, 2025 | 516.00 | 523.00 | 516.00 | 520.00 | 520.00 | 3,100 |
| Apr 1, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| Mar 31, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| Mar 28, 2025 | 8 Dividend | |||||
| Mar 28, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - |
| Mar 27, 2025 | 531.00 | 531.00 | 523.00 | 531.00 | 523.00 | 600 |
| Mar 26, 2025 | 541.00 | 541.00 | 541.00 | 541.00 | 532.85 | - |
| Mar 25, 2025 | 534.00 | 541.00 | 529.00 | 541.00 | 532.85 | 600 |
| Mar 24, 2025 | 530.00 | 534.00 | 530.00 | 534.00 | 525.95 | 400 |
| Mar 21, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 531.86 | 100 |
| Mar 19, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 530.88 | 100 |
| Mar 18, 2025 | 544.00 | 544.00 | 544.00 | 544.00 | 535.80 | - |
| Mar 17, 2025 | 545.00 | 545.00 | 538.00 | 544.00 | 535.80 | 2,300 |
| Mar 14, 2025 | 536.00 | 540.00 | 530.00 | 536.00 | 527.92 | 3,400 |
| Mar 13, 2025 | 518.00 | 529.00 | 518.00 | 529.00 | 521.03 | 400 |
| Mar 12, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 509.21 | 100 |
| Mar 11, 2025 | 518.00 | 518.00 | 517.00 | 517.00 | 509.21 | 300 |
| Mar 10, 2025 | 516.00 | 519.00 | 516.00 | 518.00 | 510.20 | 700 |
| Mar 7, 2025 | 524.00 | 527.00 | 512.00 | 522.00 | 514.14 | 900 |
| Mar 6, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 517.09 | 200 |
| Mar 5, 2025 | 524.00 | 530.00 | 514.00 | 515.00 | 507.24 | 4,100 |
| Mar 4, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 520.05 | - |
| Mar 3, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 520.05 | - |
| Feb 28, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 520.05 | - |
| Feb 27, 2025 | 512.00 | 539.00 | 512.00 | 528.00 | 520.05 | 6,800 |
| Feb 26, 2025 | 522.00 | 524.00 | 522.00 | 522.00 | 514.14 | 600 |
| Feb 25, 2025 | 529.00 | 529.00 | 512.00 | 512.00 | 504.29 | 500 |
| Feb 21, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 520.05 | - |
| Feb 20, 2025 | 531.00 | 531.00 | 528.00 | 528.00 | 520.05 | 1,100 |
| Feb 19, 2025 | 530.00 | 530.00 | 529.00 | 529.00 | 521.03 | 1,300 |
| Feb 18, 2025 | 524.00 | 540.00 | 524.00 | 540.00 | 531.86 | 700 |
| Feb 17, 2025 | 545.00 | 545.00 | 539.00 | 544.00 | 535.80 | 1,500 |
| Feb 14, 2025 | 554.00 | 554.00 | 544.00 | 544.00 | 535.80 | 2,500 |
| Feb 13, 2025 | 530.00 | 534.00 | 524.00 | 534.00 | 525.95 | 700 |
| Feb 12, 2025 | 527.00 | 527.00 | 522.00 | 522.00 | 514.14 | 600 |
| Feb 10, 2025 | 521.00 | 527.00 | 521.00 | 524.00 | 516.11 | 1,100 |
| Feb 7, 2025 | 521.00 | 528.00 | 521.00 | 525.00 | 517.09 | 800 |
| Feb 6, 2025 | 522.00 | 530.00 | 522.00 | 530.00 | 522.02 | 700 |
| Feb 5, 2025 | 517.00 | 522.00 | 517.00 | 522.00 | 514.14 | 700 |
| Feb 4, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 519.06 | - |
| Feb 3, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 519.06 | - |
| Jan 31, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 519.06 | 100 |
| Jan 30, 2025 | 530.00 | 531.00 | 521.00 | 531.00 | 523.00 | 700 |
| Jan 29, 2025 | 534.00 | 534.00 | 531.00 | 531.00 | 523.00 | 200 |
| Jan 28, 2025 | 533.00 | 534.00 | 519.00 | 534.00 | 525.95 | 1,800 |
| Jan 27, 2025 | 534.00 | 534.00 | 530.00 | 530.00 | 522.02 | 200 |
| Jan 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 522.02 | - |
| Jan 23, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 522.02 | 300 |
| Jan 22, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 528.91 | - |
| Jan 21, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 528.91 | 100 |
| Jan 20, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 531.86 | - |
| Jan 17, 2025 | 549.00 | 549.00 | 540.00 | 540.00 | 531.86 | 1,700 |
| Jan 16, 2025 | 544.00 | 544.00 | 542.00 | 544.00 | 535.80 | 600 |
| Jan 15, 2025 | 547.00 | 547.00 | 541.00 | 541.00 | 532.85 | 1,800 |
| Jan 14, 2025 | 537.00 | 542.00 | 537.00 | 537.00 | 528.91 | 400 |
| Jan 10, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 525.95 | 200 |
| Jan 9, 2025 | 536.00 | 539.00 | 536.00 | 539.00 | 530.88 | 400 |
| Jan 8, 2025 | 531.00 | 540.00 | 530.00 | 537.00 | 528.91 | 4,000 |
| Jan 7, 2025 | 530.00 | 534.00 | 530.00 | 534.00 | 525.95 | 1,300 |
| Jan 6, 2025 | 533.00 | 535.00 | 532.00 | 534.00 | 525.95 | 2,000 |
| Dec 30, 2024 | 525.00 | 534.00 | 525.00 | 534.00 | 525.95 | 1,700 |
| Dec 27, 2024 | 524.00 | 524.00 | 524.00 | 524.00 | 516.11 | - |
| Dec 26, 2024 | 528.00 | 528.00 | 524.00 | 524.00 | 516.11 | 1,400 |
| Dec 25, 2024 | 528.00 | 529.00 | 518.00 | 518.00 | 510.20 | 1,500 |
| Dec 24, 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 520.05 | 3,200 |
| Dec 23, 2024 | 522.00 | 533.00 | 522.00 | 533.00 | 524.97 | 3,900 |
| Dec 20, 2024 | 541.00 | 541.00 | 530.00 | 539.00 | 530.88 | 1,800 |
| Dec 19, 2024 | 540.00 | 541.00 | 539.00 | 541.00 | 532.85 | 5,400 |
| Dec 18, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 530.88 | 100 |
| Dec 17, 2024 | 550.00 | 550.00 | 537.00 | 540.00 | 531.86 | 3,300 |
| Dec 16, 2024 | 543.00 | 545.00 | 537.00 | 545.00 | 536.79 | 3,000 |
| Dec 13, 2024 | 545.00 | 545.00 | 525.00 | 545.00 | 536.79 | 13,500 |
| Dec 12, 2024 | 506.00 | 517.00 | 506.00 | 517.00 | 509.21 | 900 |
| Dec 11, 2024 | 514.00 | 514.00 | 502.00 | 506.00 | 498.38 | 7,600 |
| Dec 10, 2024 | 510.00 | 519.00 | 510.00 | 514.00 | 506.26 | 900 |
| Dec 9, 2024 | 510.00 | 519.00 | 500.00 | 515.00 | 507.24 | 6,500 |
| Dec 6, 2024 | 513.00 | 515.00 | 513.00 | 515.00 | 507.24 | 200 |
| Dec 5, 2024 | 519.00 | 519.00 | 512.00 | 513.00 | 505.27 | 1,400 |
| Dec 4, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 502.32 | 800 |
| Dec 3, 2024 | 500.00 | 512.00 | 500.00 | 510.00 | 502.32 | 3,000 |
| Dec 2, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 502.32 | - |
| Nov 29, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 502.32 | - |
| Nov 28, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 502.32 | - |
| Nov 27, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 502.32 | 600 |
| Nov 26, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 504.29 | - |
| Nov 25, 2024 | 513.00 | 513.00 | 512.00 | 512.00 | 504.29 | 500 |
| Nov 22, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 506.26 | - |
| Nov 21, 2024 | 516.00 | 519.00 | 514.00 | 514.00 | 506.26 | 2,700 |
| Nov 20, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 512.17 | - |
| Nov 19, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 512.17 | - |
| Nov 18, 2024 | 530.00 | 532.00 | 515.00 | 520.00 | 512.17 | 10,800 |
| Nov 15, 2024 | 517.00 | 529.00 | 517.00 | 529.00 | 521.03 | 5,200 |
| Nov 14, 2024 | 513.00 | 515.00 | 510.00 | 510.00 | 502.32 | 1,500 |
| Nov 13, 2024 | 512.00 | 513.00 | 508.00 | 513.00 | 505.27 | 2,300 |
| Nov 12, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 508.23 | - |
| Nov 11, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 508.23 | - |
| Nov 8, 2024 | 505.00 | 516.00 | 505.00 | 516.00 | 508.23 | 4,400 |
| Nov 7, 2024 | 511.00 | 529.00 | 511.00 | 514.00 | 506.26 | 3,400 |
| Nov 6, 2024 | 518.00 | 530.00 | 518.00 | 525.00 | 517.09 | 1,400 |
| Nov 5, 2024 | 530.00 | 530.00 | 521.00 | 521.00 | 513.15 | 200 |
| Nov 1, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 521.03 | - |
| Oct 31, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 521.03 | - |
| Oct 30, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 521.03 | - |
| Oct 29, 2024 | 515.00 | 529.00 | 515.00 | 529.00 | 521.03 | 1,100 |
| Oct 28, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 517.09 | 100 |
| Oct 25, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 521.03 | - |
| Oct 24, 2024 | 525.00 | 529.00 | 520.00 | 529.00 | 521.03 | 700 |
| Oct 23, 2024 | 520.00 | 531.00 | 519.00 | 531.00 | 523.00 | 300 |
| Oct 22, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 522.02 | - |
| Oct 21, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 522.02 | - |
| Oct 18, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 522.02 | 700 |
| Oct 17, 2024 | 550.00 | 550.00 | 522.00 | 532.00 | 523.98 | 2,500 |
| Oct 16, 2024 | 541.00 | 546.00 | 541.00 | 546.00 | 537.77 | 300 |
| Oct 15, 2024 | 549.00 | 549.00 | 544.00 | 544.00 | 535.80 | 1,700 |
| Oct 11, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 527.92 | - |
| Oct 10, 2024 | 538.00 | 543.00 | 536.00 | 536.00 | 527.92 | 2,200 |
| Oct 9, 2024 | 540.00 | 542.00 | 530.00 | 540.00 | 531.86 | 4,100 |
| Oct 8, 2024 | 541.00 | 554.00 | 530.00 | 536.00 | 527.92 | 3,100 |
| Oct 7, 2024 | 541.00 | 550.00 | 541.00 | 541.00 | 532.85 | 4,400 |
| Oct 4, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 531.86 | - |
| Oct 3, 2024 | 532.00 | 540.00 | 528.00 | 540.00 | 531.86 | 300 |
| Oct 2, 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 533.83 | - |
| Oct 1, 2024 | 530.00 | 542.00 | 530.00 | 542.00 | 533.83 | 3,600 |
| Sep 30, 2024 | 529.00 | 533.00 | 525.00 | 531.00 | 523.00 | 800 |
| Sep 27, 2024 | 8 Dividend | |||||
| Sep 27, 2024 | 541.00 | 552.00 | 535.00 | 536.00 | 527.92 | 8,200 |
| Sep 26, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 531.86 | - |
| Sep 25, 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 531.86 | - |
| Sep 24, 2024 | 557.00 | 557.00 | 548.00 | 548.00 | 531.86 | 200 |
| Sep 20, 2024 | 540.00 | 557.00 | 540.00 | 557.00 | 540.60 | 3,400 |
| Sep 19, 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 533.81 | 13,700 |
| Sep 18, 2024 | 537.00 | 541.00 | 528.00 | 540.00 | 524.10 | 6,000 |
| Sep 17, 2024 | 550.00 | 550.00 | 537.00 | 538.00 | 522.16 | 1,700 |
| Sep 13, 2024 | 538.00 | 539.00 | 525.00 | 539.00 | 523.13 | 6,900 |
| Sep 12, 2024 | 530.00 | 540.00 | 526.00 | 526.00 | 510.51 | 1,900 |
| Sep 11, 2024 | 521.00 | 525.00 | 513.00 | 525.00 | 509.54 | 1,000 |
| Sep 10, 2024 | 521.00 | 531.00 | 521.00 | 530.00 | 514.39 | 2,300 |
| Sep 9, 2024 | 518.00 | 530.00 | 512.00 | 530.00 | 514.39 | 3,800 |
| Sep 6, 2024 | 517.00 | 525.00 | 514.00 | 523.00 | 507.60 | 1,300 |
| Sep 5, 2024 | 526.00 | 529.00 | 525.00 | 525.00 | 509.54 | 1,100 |
| Sep 4, 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 509.54 | 1,200 |
| Sep 3, 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 514.39 | 5,200 |
| Sep 2, 2024 | 530.00 | 535.00 | 530.00 | 530.00 | 514.39 | 4,500 |
| Aug 30, 2024 | 524.00 | 539.00 | 523.00 | 528.00 | 512.45 | 2,100 |
| Aug 29, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 518.28 | - |
| Aug 28, 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 518.28 | 3,200 |
| Aug 27, 2024 | 538.00 | 539.00 | 529.00 | 537.00 | 521.19 | 9,500 |
| Aug 26, 2024 | 521.00 | 530.00 | 521.00 | 530.00 | 514.39 | 10,100 |
| Aug 23, 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 512.45 | - |
| Aug 22, 2024 | 526.00 | 528.00 | 526.00 | 528.00 | 512.45 | 200 |
| Aug 21, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 504.69 | 100 |
| Aug 20, 2024 | 522.00 | 529.00 | 522.00 | 527.00 | 511.48 | 2,500 |
| Aug 19, 2024 | 528.00 | 528.00 | 522.00 | 522.00 | 506.63 | 1,500 |
| Aug 16, 2024 | 527.00 | 527.00 | 520.00 | 526.00 | 510.51 | 1,400 |
| Aug 15, 2024 | 520.00 | 529.00 | 514.00 | 519.00 | 503.72 | 7,000 |
| Aug 14, 2024 | 519.00 | 520.00 | 519.00 | 520.00 | 504.69 | 1,200 |
| Aug 13, 2024 | 505.00 | 510.00 | 504.00 | 510.00 | 494.98 | 5,300 |
| Aug 9, 2024 | 500.00 | 505.00 | 479.00 | 505.00 | 490.13 | 5,900 |
| Aug 8, 2024 | 510.00 | 515.00 | 509.00 | 515.00 | 499.84 | 2,300 |
| Aug 7, 2024 | 500.00 | 520.00 | 476.00 | 517.00 | 501.78 | 6,800 |
| Aug 6, 2024 | 451.00 | 510.00 | 451.00 | 500.00 | 485.28 | 4,300 |
| Aug 5, 2024 | 516.00 | 519.00 | 440.00 | 440.00 | 427.04 | 7,800 |
| Aug 2, 2024 | 550.00 | 550.00 | 522.00 | 532.00 | 516.34 | 3,300 |
| Aug 1, 2024 | 563.00 | 563.00 | 550.00 | 562.00 | 545.45 | 700 |
| Jul 31, 2024 | 563.00 | 563.00 | 560.00 | 562.00 | 545.45 | 2,500 |
| Jul 30, 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 546.42 | 11,000 |
| Jul 29, 2024 | 557.00 | 564.00 | 552.00 | 564.00 | 547.39 | 10,800 |
| Jul 26, 2024 | 549.00 | 558.00 | 549.00 | 557.00 | 540.60 | 15,300 |
| Jul 25, 2024 | 555.00 | 559.00 | 550.00 | 559.00 | 542.54 | 700 |
| Jul 24, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 541.57 | - |
| Jul 23, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 541.57 | - |
| Jul 22, 2024 | 553.00 | 558.00 | 553.00 | 558.00 | 541.57 | 200 |
| Jul 19, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 542.54 | - |
| Jul 18, 2024 | 557.00 | 559.00 | 557.00 | 559.00 | 542.54 | 300 |
| Jul 17, 2024 | 564.00 | 564.00 | 557.00 | 557.00 | 540.60 | 1,800 |
| Jul 16, 2024 | 550.00 | 557.00 | 548.00 | 555.00 | 538.66 | 4,100 |
| Jul 12, 2024 | 563.00 | 563.00 | 553.00 | 553.00 | 536.72 | 7,500 |
| Jul 11, 2024 | 539.00 | 547.00 | 539.00 | 547.00 | 530.89 | 2,600 |
| Jul 10, 2024 | 548.00 | 551.00 | 541.00 | 549.00 | 532.83 | 6,700 |
| Jul 9, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 541.57 | - |
| Jul 8, 2024 | 554.00 | 559.00 | 554.00 | 558.00 | 541.57 | 400 |
| Jul 5, 2024 | 553.00 | 558.00 | 553.00 | 556.00 | 539.63 | 3,200 |
| Jul 4, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 536.72 | 300 |
| Jul 3, 2024 | 555.00 | 556.00 | 553.00 | 553.00 | 536.72 | 1,000 |
| Jul 2, 2024 | 553.00 | 558.00 | 551.00 | 557.00 | 540.60 | 2,000 |
| Jul 1, 2024 | 560.00 | 560.00 | 559.00 | 559.00 | 542.54 | 200 |
| Jun 28, 2024 | 560.00 | 560.00 | 556.00 | 558.00 | 541.57 | 2,400 |
| Jun 27, 2024 | 556.00 | 560.00 | 556.00 | 560.00 | 543.51 | 500 |
| Jun 26, 2024 | 554.00 | 558.00 | 553.00 | 558.00 | 541.57 | 2,400 |
| Jun 25, 2024 | 555.00 | 561.00 | 555.00 | 556.00 | 539.63 | 1,300 |
| Jun 24, 2024 | 556.00 | 560.00 | 556.00 | 560.00 | 543.51 | 3,100 |
| Jun 21, 2024 | 558.00 | 563.00 | 558.00 | 563.00 | 546.42 | 1,400 |
| Jun 20, 2024 | 561.00 | 562.00 | 550.00 | 557.00 | 540.60 | 3,500 |
| Jun 19, 2024 | 564.00 | 565.00 | 562.00 | 562.00 | 545.45 | 4,600 |
| Jun 18, 2024 | 564.00 | 565.00 | 561.00 | 564.00 | 547.39 | 900 |
| Jun 17, 2024 | 570.00 | 570.00 | 562.00 | 562.00 | 545.45 | 1,900 |
| Jun 14, 2024 | 570.00 | 570.00 | 569.00 | 570.00 | 553.22 | 7,000 |
| Jun 13, 2024 | 567.00 | 567.00 | 558.00 | 566.00 | 549.33 | 500 |
| Jun 12, 2024 | 559.00 | 567.00 | 557.00 | 567.00 | 550.30 | 8,700 |
| Jun 11, 2024 | 566.00 | 566.00 | 559.00 | 559.00 | 542.54 | 400 |
| Jun 10, 2024 | 552.00 | 567.00 | 552.00 | 567.00 | 550.30 | 11,900 |
| Jun 7, 2024 | 558.00 | 562.00 | 558.00 | 562.00 | 545.45 | 1,300 |
| Jun 6, 2024 | 560.00 | 563.00 | 558.00 | 558.00 | 541.57 | 500 |
| Jun 5, 2024 | 560.00 | 561.00 | 559.00 | 560.00 | 543.51 | 2,000 |
| Jun 4, 2024 | 559.00 | 559.00 | 557.00 | 559.00 | 542.54 | 700 |
| Jun 3, 2024 | 566.00 | 568.00 | 566.00 | 568.00 | 551.28 | 300 |
| May 31, 2024 | 560.00 | 567.00 | 560.00 | 561.00 | 544.48 | 700 |
| May 30, 2024 | 556.00 | 557.00 | 548.00 | 555.00 | 538.66 | 3,700 |
| May 29, 2024 | 562.00 | 566.00 | 561.00 | 566.00 | 549.33 | 900 |
| May 28, 2024 | 558.00 | 567.00 | 557.00 | 567.00 | 550.30 | 10,100 |
| May 27, 2024 | 560.00 | 568.00 | 558.00 | 558.00 | 541.57 | 400 |
| May 24, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 543.51 | - |
| May 23, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 543.51 | - |
| May 22, 2024 | 566.00 | 567.00 | 560.00 | 560.00 | 543.51 | 1,200 |
| May 21, 2024 | 553.00 | 559.00 | 545.00 | 557.00 | 540.60 | 4,500 |
| May 20, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 546.42 | - |
| May 17, 2024 | 560.00 | 563.00 | 557.00 | 563.00 | 546.42 | 4,100 |
| May 16, 2024 | 560.00 | 560.00 | 555.00 | 560.00 | 543.51 | 2,000 |
| May 15, 2024 | 554.00 | 564.00 | 554.00 | 558.00 | 541.57 | 1,200 |
| May 14, 2024 | 561.00 | 565.00 | 556.00 | 557.00 | 540.60 | 6,600 |
| May 13, 2024 | 561.00 | 569.00 | 561.00 | 569.00 | 552.25 | 5,500 |
| May 10, 2024 | 580.00 | 580.00 | 568.00 | 568.00 | 551.28 | 10,400 |
| May 9, 2024 | 574.00 | 575.00 | 572.00 | 574.00 | 557.10 | 1,700 |
| May 8, 2024 | 569.00 | 572.00 | 569.00 | 572.00 | 555.16 | 1,400 |
| May 7, 2024 | 567.00 | 570.00 | 565.00 | 569.00 | 552.25 | 1,200 |
| May 2, 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 560.01 | - |
| May 1, 2024 | 565.00 | 577.00 | 561.00 | 577.00 | 560.01 | 10,300 |
| Apr 30, 2024 | 575.00 | 575.00 | 555.00 | 571.00 | 554.19 | 1,800 |
| Apr 26, 2024 | 580.00 | 580.00 | 570.00 | 575.00 | 558.07 | 15,100 |
| Apr 25, 2024 | 555.00 | 568.00 | 550.00 | 568.00 | 551.28 | 2,200 |
| Apr 24, 2024 | 556.00 | 559.00 | 550.00 | 559.00 | 542.54 | 10,300 |
| Apr 23, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 543.51 | 100 |