Tokyo - Delayed Quote JPY
The Imamura Securities Co., Ltd. (7175.T)
1,016.00
-2.00
(-0.20%)
At close: June 13 at 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1,018.00 | 1,018.00 | 1,010.00 | 1,016.00 | 1,016.00 | 4,200 |
| Jun 12, 2025 | 1,038.00 | 1,105.00 | 1,011.00 | 1,018.00 | 1,018.00 | 32,400 |
| Jun 11, 2025 | 1,024.00 | 1,032.00 | 1,024.00 | 1,032.00 | 1,032.00 | 400 |
| Jun 10, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 400 |
| Jun 9, 2025 | 1,033.00 | 1,046.00 | 1,033.00 | 1,035.00 | 1,035.00 | 2,100 |
| Jun 6, 2025 | 1,032.00 | 1,049.00 | 1,032.00 | 1,036.00 | 1,036.00 | 600 |
| Jun 5, 2025 | 1,044.00 | 1,044.00 | 1,030.00 | 1,036.00 | 1,036.00 | 1,400 |
| Jun 4, 2025 | 1,020.00 | 1,049.00 | 1,020.00 | 1,046.00 | 1,046.00 | 1,000 |
| Jun 3, 2025 | 1,024.00 | 1,028.00 | 1,023.00 | 1,028.00 | 1,028.00 | 1,200 |
| Jun 2, 2025 | 1,014.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,030.00 | 8,600 |
| May 30, 2025 | 1,022.00 | 1,028.00 | 1,012.00 | 1,014.00 | 1,014.00 | 5,000 |
| May 29, 2025 | 1,035.00 | 1,035.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,000 |
| May 28, 2025 | 1,034.00 | 1,034.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,500 |
| May 27, 2025 | 1,042.00 | 1,042.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1,100 |
| May 26, 2025 | 1,022.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 5,300 |
| May 23, 2025 | 1,031.00 | 1,035.00 | 1,025.00 | 1,029.00 | 1,029.00 | 1,000 |
| May 22, 2025 | 1,023.00 | 1,032.00 | 1,018.00 | 1,030.00 | 1,030.00 | 3,100 |
| May 21, 2025 | 1,029.00 | 1,040.00 | 1,029.00 | 1,036.00 | 1,036.00 | 700 |
| May 20, 2025 | 1,018.00 | 1,035.00 | 1,016.00 | 1,034.00 | 1,034.00 | 3,400 |
| May 19, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,018.00 | 1,018.00 | 1,200 |
| May 16, 2025 | 1,020.00 | 1,022.00 | 1,015.00 | 1,015.00 | 1,015.00 | 2,600 |
| May 15, 2025 | 1,028.00 | 1,034.00 | 1,011.00 | 1,023.00 | 1,023.00 | 2,100 |
| May 14, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,028.00 | 1,028.00 | 2,100 |
| May 13, 2025 | 1,035.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,038.00 | 900 |
| May 12, 2025 | 1,031.00 | 1,048.00 | 1,026.00 | 1,033.00 | 1,033.00 | 2,700 |
| May 9, 2025 | 1,026.00 | 1,044.00 | 1,026.00 | 1,030.00 | 1,030.00 | 2,700 |
| May 8, 2025 | 1,031.00 | 1,044.00 | 1,021.00 | 1,029.00 | 1,029.00 | 5,500 |
| May 7, 2025 | 1,047.00 | 1,057.00 | 1,032.00 | 1,032.00 | 1,032.00 | 4,200 |
| May 2, 2025 | 1,059.00 | 1,059.00 | 1,045.00 | 1,047.00 | 1,047.00 | 6,700 |
| May 1, 2025 | 1,054.00 | 1,054.00 | 1,044.00 | 1,044.00 | 1,044.00 | 800 |
| Apr 30, 2025 | 1,048.00 | 1,062.00 | 1,037.00 | 1,050.00 | 1,050.00 | 5,300 |
| Apr 28, 2025 | 1,036.00 | 1,063.00 | 1,036.00 | 1,048.00 | 1,048.00 | 4,900 |
| Apr 25, 2025 | 1,054.00 | 1,054.00 | 1,032.00 | 1,032.00 | 1,032.00 | 4,700 |
| Apr 24, 2025 | 1,066.00 | 1,066.00 | 1,045.00 | 1,054.00 | 1,054.00 | 3,900 |
| Apr 23, 2025 | 1,066.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1,066.00 | 2,000 |
| Apr 22, 2025 | 1,025.00 | 1,057.00 | 1,025.00 | 1,045.00 | 1,045.00 | 5,400 |
| Apr 21, 2025 | 1,082.00 | 1,082.00 | 1,020.00 | 1,025.00 | 1,025.00 | 7,000 |
| Apr 18, 2025 | 1,025.00 | 1,109.00 | 1,025.00 | 1,063.00 | 1,063.00 | 12,400 |
| Apr 17, 2025 | 1,014.00 | 1,032.00 | 1,012.00 | 1,025.00 | 1,025.00 | 2,400 |
| Apr 16, 2025 | 1,067.00 | 1,067.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3,400 |
| Apr 15, 2025 | 1,015.00 | 1,075.00 | 1,015.00 | 1,067.00 | 1,067.00 | 2,900 |
| Apr 14, 2025 | 1,004.00 | 1,014.00 | 1,004.00 | 1,014.00 | 1,014.00 | 2,100 |
| Apr 11, 2025 | 987.00 | 1,029.00 | 961.00 | 1,000.00 | 1,000.00 | 14,200 |
| Apr 10, 2025 | 1,013.00 | 1,025.00 | 966.00 | 1,025.00 | 1,025.00 | 13,100 |
| Apr 9, 2025 | 960.00 | 960.00 | 932.00 | 938.00 | 938.00 | 47,000 |
| Apr 8, 2025 | 934.00 | 1,010.00 | 934.00 | 967.00 | 967.00 | 14,600 |
| Apr 7, 2025 | 905.00 | 940.00 | 900.00 | 906.00 | 906.00 | 39,000 |
| Apr 4, 2025 | 1,036.00 | 1,039.00 | 995.00 | 1,010.00 | 1,010.00 | 18,900 |
| Apr 3, 2025 | 1,073.00 | 1,076.00 | 1,051.00 | 1,059.00 | 1,059.00 | 23,000 |
| Apr 2, 2025 | 1,104.00 | 1,112.00 | 1,090.00 | 1,093.00 | 1,093.00 | 21,500 |
| Apr 1, 2025 | 1,118.00 | 1,118.00 | 1,096.00 | 1,111.00 | 1,111.00 | 7,000 |
| Mar 31, 2025 | 1,117.00 | 1,117.00 | 1,098.00 | 1,104.00 | 1,104.00 | 14,100 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 1,120.00 | 1,127.00 | 1,110.00 | 1,125.00 | 1,125.00 | 16,300 |
| Mar 27, 2025 | 1,150.00 | 1,166.00 | 1,150.00 | 1,150.00 | 1,120.00 | 26,800 |
| Mar 26, 2025 | 1,197.00 | 1,197.00 | 1,185.00 | 1,190.00 | 1,158.96 | 8,600 |
| Mar 25, 2025 | 1,171.00 | 1,192.00 | 1,171.00 | 1,189.00 | 1,157.98 | 14,000 |
| Mar 24, 2025 | 1,187.00 | 1,200.00 | 1,128.00 | 1,171.00 | 1,140.45 | 47,400 |
| Mar 21, 2025 | 1,185.00 | 1,186.00 | 1,157.00 | 1,186.00 | 1,155.06 | 18,000 |
| Mar 19, 2025 | 1,159.00 | 1,181.00 | 1,157.00 | 1,181.00 | 1,150.19 | 13,300 |
| Mar 18, 2025 | 1,173.00 | 1,175.00 | 1,159.00 | 1,175.00 | 1,144.35 | 4,200 |
| Mar 17, 2025 | 1,164.00 | 1,177.00 | 1,149.00 | 1,157.00 | 1,126.82 | 20,700 |
| Mar 14, 2025 | 1,147.00 | 1,151.00 | 1,130.00 | 1,143.00 | 1,113.18 | 8,400 |
| Mar 13, 2025 | 1,134.00 | 1,145.00 | 1,133.00 | 1,133.00 | 1,103.44 | 8,800 |
| Mar 12, 2025 | 1,136.00 | 1,140.00 | 1,133.00 | 1,133.00 | 1,103.44 | 5,500 |
| Mar 11, 2025 | 1,142.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,105.39 | 10,400 |
| Mar 10, 2025 | 1,148.00 | 1,158.00 | 1,142.00 | 1,142.00 | 1,112.21 | 11,300 |
| Mar 7, 2025 | 1,148.00 | 1,149.00 | 1,138.00 | 1,143.00 | 1,113.18 | 4,100 |
| Mar 6, 2025 | 1,147.00 | 1,147.00 | 1,140.00 | 1,146.00 | 1,116.10 | 6,000 |
| Mar 5, 2025 | 1,137.00 | 1,148.00 | 1,135.00 | 1,146.00 | 1,116.10 | 5,300 |
| Mar 4, 2025 | 1,145.00 | 1,158.00 | 1,134.00 | 1,139.00 | 1,109.29 | 8,200 |
| Mar 3, 2025 | 1,155.00 | 1,155.00 | 1,134.00 | 1,149.00 | 1,119.03 | 4,100 |
| Feb 28, 2025 | 1,150.00 | 1,160.00 | 1,125.00 | 1,148.00 | 1,118.05 | 8,100 |
| Feb 27, 2025 | 1,146.00 | 1,146.00 | 1,137.00 | 1,144.00 | 1,114.16 | 3,700 |
| Feb 26, 2025 | 1,125.00 | 1,148.00 | 1,125.00 | 1,147.00 | 1,117.08 | 5,100 |
| Feb 25, 2025 | 1,158.00 | 1,158.00 | 1,123.00 | 1,150.00 | 1,120.00 | 13,100 |
| Feb 21, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,158.00 | 1,127.79 | 10,800 |
| Feb 20, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,144.35 | 6,400 |
| Feb 19, 2025 | 1,187.00 | 1,195.00 | 1,184.00 | 1,192.00 | 1,160.90 | 3,800 |
| Feb 18, 2025 | 1,198.00 | 1,198.00 | 1,187.00 | 1,187.00 | 1,156.03 | 3,200 |
| Feb 17, 2025 | 1,217.00 | 1,217.00 | 1,192.00 | 1,192.00 | 1,160.90 | 3,300 |
| Feb 14, 2025 | 1,190.00 | 1,201.00 | 1,190.00 | 1,199.00 | 1,167.72 | 2,600 |
| Feb 13, 2025 | 1,180.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,154.09 | 7,800 |
| Feb 12, 2025 | 1,180.00 | 1,181.00 | 1,172.00 | 1,172.00 | 1,141.43 | 4,800 |
| Feb 10, 2025 | 1,170.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,149.22 | 3,800 |
| Feb 7, 2025 | 1,183.00 | 1,183.00 | 1,166.00 | 1,170.00 | 1,139.48 | 4,700 |
| Feb 6, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,149.22 | 1,000 |
| Feb 5, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,180.00 | 1,149.22 | 7,000 |
| Feb 4, 2025 | 1,180.00 | 1,185.00 | 1,173.00 | 1,179.00 | 1,148.24 | 6,900 |
| Feb 3, 2025 | 1,184.00 | 1,187.00 | 1,161.00 | 1,180.00 | 1,149.22 | 7,600 |
| Jan 31, 2025 | 1,166.00 | 1,191.00 | 1,161.00 | 1,172.00 | 1,141.43 | 7,600 |
| Jan 30, 2025 | 1,170.00 | 1,188.00 | 1,162.00 | 1,187.00 | 1,156.03 | 15,700 |
| Jan 29, 2025 | 1,167.00 | 1,172.00 | 1,159.00 | 1,165.00 | 1,134.61 | 14,100 |
| Jan 28, 2025 | 1,153.00 | 1,160.00 | 1,153.00 | 1,159.00 | 1,128.77 | 2,500 |
| Jan 27, 2025 | 1,158.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,118.05 | 6,400 |
| Jan 24, 2025 | 1,147.00 | 1,156.00 | 1,135.00 | 1,148.00 | 1,118.05 | 11,800 |
| Jan 23, 2025 | 1,163.00 | 1,163.00 | 1,155.00 | 1,156.00 | 1,125.84 | 2,000 |
| Jan 22, 2025 | 1,155.00 | 1,168.00 | 1,150.00 | 1,163.00 | 1,132.66 | 14,800 |
| Jan 21, 2025 | 1,150.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,124.87 | 7,200 |
| Jan 20, 2025 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,124.87 | 1,000 |
| Jan 17, 2025 | 1,155.00 | 1,168.00 | 1,146.00 | 1,146.00 | 1,116.10 | 2,500 |
| Jan 16, 2025 | 1,141.00 | 1,155.00 | 1,141.00 | 1,155.00 | 1,124.87 | 500 |
| Jan 15, 2025 | 1,150.00 | 1,152.00 | 1,139.00 | 1,139.00 | 1,109.29 | 6,500 |
| Jan 14, 2025 | 1,151.00 | 1,173.00 | 1,139.00 | 1,145.00 | 1,115.13 | 9,300 |
| Jan 10, 2025 | 1,157.00 | 1,168.00 | 1,151.00 | 1,151.00 | 1,120.97 | 8,300 |
| Jan 9, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,151.00 | 1,120.97 | 8,300 |
| Jan 8, 2025 | 1,160.00 | 1,169.00 | 1,155.00 | 1,169.00 | 1,138.50 | 6,300 |
| Jan 7, 2025 | 1,155.00 | 1,172.00 | 1,150.00 | 1,167.00 | 1,136.56 | 14,900 |
| Jan 6, 2025 | 1,144.00 | 1,157.00 | 1,140.00 | 1,155.00 | 1,124.87 | 13,100 |
| Dec 30, 2024 | 1,132.00 | 1,146.00 | 1,132.00 | 1,140.00 | 1,110.26 | 14,300 |
| Dec 27, 2024 | 1,130.00 | 1,134.00 | 1,120.00 | 1,125.00 | 1,095.65 | 6,200 |
| Dec 26, 2024 | 1,118.00 | 1,130.00 | 1,111.00 | 1,130.00 | 1,100.52 | 6,600 |
| Dec 25, 2024 | 1,127.00 | 1,127.00 | 1,105.00 | 1,121.00 | 1,091.76 | 19,600 |
| Dec 24, 2024 | 1,110.00 | 1,110.00 | 1,095.00 | 1,103.00 | 1,074.23 | 3,900 |
| Dec 23, 2024 | 1,113.00 | 1,114.00 | 1,093.00 | 1,110.00 | 1,081.04 | 18,400 |
| Dec 20, 2024 | 1,098.00 | 1,140.00 | 1,050.00 | 1,093.00 | 1,064.49 | 35,500 |
| Dec 19, 2024 | 1,092.00 | 1,145.00 | 1,092.00 | 1,111.00 | 1,082.02 | 28,200 |
| Dec 18, 2024 | 1,112.00 | 1,132.00 | 1,111.00 | 1,120.00 | 1,090.78 | 10,200 |
| Dec 17, 2024 | 1,120.00 | 1,127.00 | 1,111.00 | 1,111.00 | 1,082.02 | 2,500 |
| Dec 16, 2024 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,087.86 | 7,300 |
| Dec 13, 2024 | 1,134.00 | 1,134.00 | 1,110.00 | 1,115.00 | 1,085.91 | 4,000 |
| Dec 12, 2024 | 1,116.00 | 1,135.00 | 1,116.00 | 1,132.00 | 1,102.47 | 1,500 |
| Dec 11, 2024 | 1,123.00 | 1,123.00 | 1,113.00 | 1,115.00 | 1,085.91 | 6,800 |
| Dec 10, 2024 | 1,141.00 | 1,141.00 | 1,125.00 | 1,139.00 | 1,109.29 | 2,700 |
| Dec 9, 2024 | 1,132.00 | 1,144.00 | 1,108.00 | 1,140.00 | 1,110.26 | 4,500 |
| Dec 6, 2024 | 1,122.00 | 1,136.00 | 1,116.00 | 1,132.00 | 1,102.47 | 3,600 |
| Dec 5, 2024 | 1,130.00 | 1,143.00 | 1,121.00 | 1,122.00 | 1,092.73 | 4,300 |
| Dec 4, 2024 | 1,134.00 | 1,145.00 | 1,127.00 | 1,127.00 | 1,097.60 | 2,300 |
| Dec 3, 2024 | 1,130.00 | 1,131.00 | 1,125.00 | 1,130.00 | 1,100.52 | 2,300 |
| Dec 2, 2024 | 1,108.00 | 1,138.00 | 1,108.00 | 1,130.00 | 1,100.52 | 2,200 |
| Nov 29, 2024 | 1,112.00 | 1,112.00 | 1,101.00 | 1,108.00 | 1,079.10 | 1,600 |
| Nov 28, 2024 | 1,114.00 | 1,114.00 | 1,112.00 | 1,112.00 | 1,082.99 | 900 |
| Nov 27, 2024 | 1,134.00 | 1,134.00 | 1,087.00 | 1,100.00 | 1,071.30 | 5,200 |
| Nov 26, 2024 | 1,132.00 | 1,132.00 | 1,081.00 | 1,106.00 | 1,077.15 | 14,500 |
| Nov 25, 2024 | 1,142.00 | 1,147.00 | 1,120.00 | 1,133.00 | 1,103.44 | 5,000 |
| Nov 22, 2024 | 1,144.00 | 1,144.00 | 1,128.00 | 1,142.00 | 1,112.21 | 1,100 |
| Nov 21, 2024 | 1,125.00 | 1,140.00 | 1,125.00 | 1,138.00 | 1,108.31 | 400 |
| Nov 20, 2024 | 1,130.00 | 1,138.00 | 1,128.00 | 1,128.00 | 1,098.57 | 2,500 |
| Nov 19, 2024 | 1,146.00 | 1,149.00 | 1,122.00 | 1,127.00 | 1,097.60 | 1,700 |
| Nov 18, 2024 | 1,146.00 | 1,146.00 | 1,122.00 | 1,144.00 | 1,114.16 | 3,100 |
| Nov 15, 2024 | 1,148.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,090.78 | 1,300 |
| Nov 14, 2024 | 1,140.00 | 1,148.00 | 1,107.00 | 1,148.00 | 1,118.05 | 4,500 |
| Nov 13, 2024 | 1,156.00 | 1,156.00 | 1,113.00 | 1,131.00 | 1,101.50 | 6,200 |
| Nov 12, 2024 | 1,167.00 | 1,167.00 | 1,150.00 | 1,150.00 | 1,120.00 | 5,800 |
| Nov 11, 2024 | 1,141.00 | 1,169.00 | 1,141.00 | 1,167.00 | 1,136.56 | 5,800 |
| Nov 8, 2024 | 1,132.00 | 1,139.00 | 1,132.00 | 1,137.00 | 1,107.34 | 1,700 |
| Nov 7, 2024 | 1,137.00 | 1,137.00 | 1,120.00 | 1,127.00 | 1,097.60 | 7,000 |
| Nov 6, 2024 | 1,118.00 | 1,125.00 | 1,118.00 | 1,124.00 | 1,094.68 | 2,200 |
| Nov 5, 2024 | 1,129.00 | 1,129.00 | 1,101.00 | 1,116.00 | 1,086.89 | 3,000 |
| Nov 1, 2024 | 1,107.00 | 1,120.00 | 1,078.00 | 1,115.00 | 1,085.91 | 5,500 |
| Oct 31, 2024 | 1,149.00 | 1,149.00 | 1,112.00 | 1,114.00 | 1,084.94 | 4,500 |
| Oct 30, 2024 | 1,128.00 | 1,157.00 | 1,128.00 | 1,137.00 | 1,107.34 | 7,800 |
| Oct 29, 2024 | 1,093.00 | 1,120.00 | 1,092.00 | 1,119.00 | 1,089.81 | 5,500 |
| Oct 28, 2024 | 1,100.00 | 1,100.00 | 1,061.00 | 1,084.00 | 1,055.72 | 22,000 |
| Oct 25, 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,103.00 | 1,074.23 | 8,600 |
| Oct 24, 2024 | 1,119.00 | 1,119.00 | 1,095.00 | 1,117.00 | 1,087.86 | 14,100 |
| Oct 23, 2024 | 1,161.00 | 1,161.00 | 1,102.00 | 1,117.00 | 1,087.86 | 17,800 |
| Oct 22, 2024 | 1,190.00 | 1,190.00 | 1,130.00 | 1,161.00 | 1,130.71 | 23,700 |
| Oct 21, 2024 | 1,275.00 | 1,275.00 | 1,192.00 | 1,200.00 | 1,168.70 | 45,400 |
| Oct 18, 2024 | 1,289.00 | 1,290.00 | 1,281.00 | 1,290.00 | 1,256.35 | 600 |
| Oct 17, 2024 | 1,275.00 | 1,289.00 | 1,275.00 | 1,289.00 | 1,255.37 | 2,200 |
| Oct 16, 2024 | 1,256.00 | 1,274.00 | 1,256.00 | 1,274.00 | 1,240.77 | 200 |
| Oct 15, 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,232.97 | 300 |
| Oct 11, 2024 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,232.97 | 100 |
| Oct 10, 2024 | 1,244.00 | 1,270.00 | 1,244.00 | 1,244.00 | 1,211.55 | 1,400 |
| Oct 9, 2024 | 1,236.00 | 1,248.00 | 1,236.00 | 1,244.00 | 1,211.55 | 3,400 |
| Oct 8, 2024 | 1,246.00 | 1,249.00 | 1,245.00 | 1,245.00 | 1,212.52 | 1,900 |
| Oct 7, 2024 | 1,280.00 | 1,297.00 | 1,230.00 | 1,245.00 | 1,212.52 | 2,800 |
| Oct 4, 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,236.87 | 100 |
| Oct 3, 2024 | 1,283.00 | 1,285.00 | 1,255.00 | 1,273.00 | 1,239.79 | 2,300 |
| Oct 2, 2024 | 1,270.00 | 1,270.00 | 1,267.00 | 1,267.00 | 1,233.95 | 700 |
| Oct 1, 2024 | 1,280.00 | 1,281.00 | 1,270.00 | 1,270.00 | 1,236.87 | 2,500 |
| Sep 30, 2024 | 1,242.00 | 1,280.00 | 1,242.00 | 1,271.00 | 1,237.84 | 3,300 |
| Sep 27, 2024 | 25 Dividend | |||||
| Sep 27, 2024 | 1,295.00 | 1,295.00 | 1,251.00 | 1,280.00 | 1,246.61 | 2,800 |
| Sep 26, 2024 | 1,300.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,241.74 | 1,300 |
| Sep 25, 2024 | 1,314.00 | 1,314.00 | 1,280.00 | 1,300.00 | 1,241.74 | 2,200 |
| Sep 24, 2024 | 1,315.00 | 1,320.00 | 1,260.00 | 1,308.00 | 1,249.38 | 9,200 |
| Sep 20, 2024 | 1,275.00 | 1,296.00 | 1,275.00 | 1,294.00 | 1,236.01 | 1,900 |
| Sep 19, 2024 | 1,262.00 | 1,300.00 | 1,262.00 | 1,272.00 | 1,214.99 | 2,100 |
| Sep 18, 2024 | 1,280.00 | 1,285.00 | 1,269.00 | 1,271.00 | 1,214.04 | 1,800 |
| Sep 17, 2024 | 1,288.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,213.08 | 1,000 |
| Sep 13, 2024 | 1,282.00 | 1,296.00 | 1,250.00 | 1,288.00 | 1,230.28 | 3,000 |
| Sep 12, 2024 | 1,296.00 | 1,320.00 | 1,255.00 | 1,296.00 | 1,237.92 | 2,700 |
| Sep 11, 2024 | 1,289.00 | 1,295.00 | 1,259.00 | 1,285.00 | 1,227.41 | 3,300 |
| Sep 10, 2024 | 1,245.00 | 1,291.00 | 1,240.00 | 1,289.00 | 1,231.23 | 2,600 |
| Sep 9, 2024 | 1,221.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,184.43 | 3,100 |
| Sep 6, 2024 | 1,277.00 | 1,277.00 | 1,246.00 | 1,246.00 | 1,190.16 | 2,300 |
| Sep 5, 2024 | 1,275.00 | 1,300.00 | 1,272.00 | 1,277.00 | 1,219.77 | 2,700 |
| Sep 4, 2024 | 1,318.00 | 1,318.00 | 1,269.00 | 1,275.00 | 1,217.86 | 2,800 |
| Sep 3, 2024 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,258.93 | 300 |
| Sep 2, 2024 | 1,316.00 | 1,386.00 | 1,316.00 | 1,327.00 | 1,267.53 | 1,700 |
| Aug 30, 2024 | 1,295.00 | 1,307.00 | 1,295.00 | 1,307.00 | 1,248.43 | 1,200 |
| Aug 29, 2024 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,244.60 | 200 |
| Aug 28, 2024 | 1,303.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,236.96 | 800 |
| Aug 27, 2024 | 1,268.00 | 1,301.00 | 1,268.00 | 1,295.00 | 1,236.96 | 3,600 |
| Aug 26, 2024 | 1,300.00 | 1,300.00 | 1,277.00 | 1,277.00 | 1,219.77 | 1,800 |
| Aug 23, 2024 | 1,310.00 | 1,310.00 | 1,297.00 | 1,298.00 | 1,239.83 | 1,200 |
| Aug 22, 2024 | 1,280.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,222.64 | 4,500 |
| Aug 21, 2024 | 1,296.00 | 1,296.00 | 1,280.00 | 1,280.00 | 1,222.64 | 2,100 |
| Aug 20, 2024 | 1,283.00 | 1,295.00 | 1,278.00 | 1,292.00 | 1,234.10 | 1,800 |
| Aug 19, 2024 | 1,299.00 | 1,307.00 | 1,280.00 | 1,280.00 | 1,222.64 | 7,500 |
| Aug 16, 2024 | 1,297.00 | 1,299.00 | 1,275.00 | 1,298.00 | 1,239.83 | 7,100 |
| Aug 15, 2024 | 1,257.00 | 1,280.00 | 1,240.00 | 1,280.00 | 1,222.64 | 4,000 |
| Aug 14, 2024 | 1,313.00 | 1,330.00 | 1,220.00 | 1,276.00 | 1,218.81 | 17,500 |
| Aug 13, 2024 | 1,201.00 | 1,310.00 | 1,201.00 | 1,298.00 | 1,239.83 | 7,100 |
| Aug 9, 2024 | 1,150.00 | 1,224.00 | 1,150.00 | 1,192.00 | 1,138.58 | 4,900 |
| Aug 8, 2024 | 1,100.00 | 1,194.00 | 1,100.00 | 1,173.00 | 1,120.43 | 22,200 |
| Aug 7, 2024 | 1,108.00 | 1,179.00 | 1,108.00 | 1,150.00 | 1,098.46 | 6,500 |
| Aug 6, 2024 | 1,110.00 | 1,200.00 | 1,081.00 | 1,110.00 | 1,060.25 | 16,600 |
| Aug 5, 2024 | 1,201.00 | 1,201.00 | 1,023.00 | 1,050.00 | 1,002.94 | 17,600 |
| Aug 2, 2024 | 1,300.00 | 1,359.00 | 1,288.00 | 1,323.00 | 1,263.71 | 8,400 |
| Aug 1, 2024 | 1,410.00 | 1,410.00 | 1,385.00 | 1,386.00 | 1,323.89 | 2,000 |
| Jul 31, 2024 | 1,382.00 | 1,410.00 | 1,367.00 | 1,410.00 | 1,346.81 | 2,100 |
| Jul 30, 2024 | 1,367.00 | 1,381.00 | 1,367.00 | 1,381.00 | 1,319.11 | 5,600 |
| Jul 29, 2024 | 1,361.00 | 1,373.00 | 1,361.00 | 1,365.00 | 1,303.83 | 3,800 |
| Jul 26, 2024 | 1,424.00 | 1,425.00 | 1,369.00 | 1,369.00 | 1,307.65 | 8,000 |
| Jul 25, 2024 | 1,428.00 | 1,428.00 | 1,365.00 | 1,410.00 | 1,346.81 | 22,600 |
| Jul 24, 2024 | 1,415.00 | 1,422.00 | 1,398.00 | 1,410.00 | 1,346.81 | 6,100 |
| Jul 23, 2024 | 1,405.00 | 1,425.00 | 1,403.00 | 1,415.00 | 1,351.59 | 5,700 |
| Jul 22, 2024 | 1,450.00 | 1,458.00 | 1,311.00 | 1,419.00 | 1,355.41 | 59,700 |
| Jul 19, 2024 | 1,538.00 | 1,538.00 | 1,493.00 | 1,538.00 | 1,469.07 | 16,000 |
| Jul 18, 2024 | 1,520.00 | 1,538.00 | 1,501.00 | 1,538.00 | 1,469.07 | 7,100 |
| Jul 17, 2024 | 1,533.00 | 1,535.00 | 1,475.00 | 1,535.00 | 1,466.21 | 7,400 |
| Jul 16, 2024 | 1,495.00 | 1,519.00 | 1,450.00 | 1,509.00 | 1,441.37 | 9,600 |
| Jul 12, 2024 | 1,454.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,428.00 | 4,600 |
| Jul 11, 2024 | 1,483.00 | 1,497.00 | 1,456.00 | 1,476.00 | 1,409.85 | 6,500 |
| Jul 10, 2024 | 1,521.00 | 1,521.00 | 1,481.00 | 1,503.00 | 1,435.64 | 2,100 |
| Jul 9, 2024 | 1,515.00 | 1,521.00 | 1,423.00 | 1,521.00 | 1,452.83 | 4,000 |
| Jul 8, 2024 | 1,499.00 | 1,515.00 | 1,499.00 | 1,515.00 | 1,447.10 | 2,600 |
| Jul 5, 2024 | 1,495.00 | 1,495.00 | 1,456.00 | 1,486.00 | 1,419.40 | 900 |
| Jul 4, 2024 | 1,499.00 | 1,499.00 | 1,480.00 | 1,495.00 | 1,428.00 | 2,400 |
| Jul 3, 2024 | 1,479.00 | 1,480.00 | 1,458.00 | 1,480.00 | 1,413.67 | 3,000 |
| Jul 2, 2024 | 1,470.00 | 1,472.00 | 1,455.00 | 1,472.00 | 1,406.03 | 2,500 |
| Jul 1, 2024 | 1,492.00 | 1,492.00 | 1,470.00 | 1,470.00 | 1,404.12 | 5,600 |
| Jun 28, 2024 | 1,477.00 | 1,482.00 | 1,471.00 | 1,472.00 | 1,406.03 | 4,200 |
| Jun 27, 2024 | 1,460.00 | 1,471.00 | 1,459.00 | 1,471.00 | 1,405.08 | 2,300 |
| Jun 26, 2024 | 1,467.00 | 1,467.00 | 1,410.00 | 1,450.00 | 1,385.02 | 5,400 |
| Jun 25, 2024 | 1,465.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,404.12 | 8,400 |
| Jun 24, 2024 | 1,458.00 | 1,468.00 | 1,439.00 | 1,454.00 | 1,388.84 | 3,500 |
| Jun 21, 2024 | 1,439.00 | 1,448.00 | 1,420.00 | 1,439.00 | 1,374.51 | 600 |
| Jun 20, 2024 | 1,437.00 | 1,439.00 | 1,436.00 | 1,439.00 | 1,374.51 | 2,900 |
| Jun 19, 2024 | 1,428.00 | 1,437.00 | 1,428.00 | 1,437.00 | 1,372.60 | 2,500 |
| Jun 18, 2024 | 1,418.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,364.00 | 2,800 |
| Jun 17, 2024 | 1,419.00 | 1,419.00 | 1,392.00 | 1,400.00 | 1,337.26 | 1,800 |
| Jun 14, 2024 | 1,410.00 | 1,430.00 | 1,393.00 | 1,400.00 | 1,337.26 | 2,000 |
| Jun 13, 2024 | 1,423.00 | 1,423.00 | 1,404.00 | 1,410.00 | 1,346.81 | 600 |