Tokyo - Delayed Quote JPY
Kanemitsu Corporation (7208.T)
795.00
+7.00
+(0.89%)
As of 12:30:00 PM 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 24, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 500 |
| Apr 23, 2025 | 786.00 | 792.00 | 786.00 | 788.00 | 788.00 | 1,400 |
| Apr 22, 2025 | 790.00 | 794.00 | 785.00 | 785.00 | 785.00 | 2,000 |
| Apr 21, 2025 | 786.00 | 792.00 | 785.00 | 790.00 | 790.00 | 800 |
| Apr 18, 2025 | 789.00 | 793.00 | 784.00 | 786.00 | 786.00 | 1,400 |
| Apr 17, 2025 | 779.00 | 785.00 | 779.00 | 784.00 | 784.00 | 1,300 |
| Apr 16, 2025 | 783.00 | 787.00 | 781.00 | 787.00 | 787.00 | 1,200 |
| Apr 15, 2025 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | 700 |
| Apr 14, 2025 | 780.00 | 782.00 | 777.00 | 782.00 | 782.00 | 600 |
| Apr 11, 2025 | 780.00 | 780.00 | 755.00 | 771.00 | 771.00 | 3,200 |
| Apr 10, 2025 | 776.00 | 783.00 | 751.00 | 765.00 | 765.00 | 4,800 |
| Apr 9, 2025 | 768.00 | 768.00 | 760.00 | 763.00 | 763.00 | 1,900 |
| Apr 8, 2025 | 750.00 | 782.00 | 750.00 | 762.00 | 762.00 | 2,200 |
| Apr 7, 2025 | 761.00 | 775.00 | 745.00 | 745.00 | 745.00 | 5,900 |
| Apr 4, 2025 | 827.00 | 827.00 | 784.00 | 791.00 | 791.00 | 8,300 |
| Apr 3, 2025 | 832.00 | 835.00 | 829.00 | 829.00 | 829.00 | 2,700 |
| Apr 2, 2025 | 838.00 | 840.00 | 833.00 | 840.00 | 840.00 | 1,900 |
| Apr 1, 2025 | 836.00 | 837.00 | 833.00 | 837.00 | 837.00 | 700 |
| Mar 31, 2025 | 837.00 | 838.00 | 832.00 | 836.00 | 836.00 | 2,200 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 845.00 | 855.00 | 830.00 | 834.00 | 834.00 | 6,200 |
| Mar 27, 2025 | 870.00 | 875.00 | 868.00 | 875.00 | 860.00 | 4,500 |
| Mar 26, 2025 | 866.00 | 874.00 | 864.00 | 874.00 | 859.02 | 4,300 |
| Mar 25, 2025 | 871.00 | 871.00 | 861.00 | 865.00 | 850.17 | 2,700 |
| Mar 24, 2025 | 869.00 | 873.00 | 859.00 | 859.00 | 844.27 | 9,100 |
| Mar 21, 2025 | 861.00 | 866.00 | 861.00 | 863.00 | 848.21 | 2,700 |
| Mar 19, 2025 | 855.00 | 865.00 | 852.00 | 865.00 | 850.17 | 3,000 |
| Mar 18, 2025 | 854.00 | 856.00 | 849.00 | 850.00 | 835.43 | 3,200 |
| Mar 17, 2025 | 852.00 | 859.00 | 851.00 | 854.00 | 839.36 | 5,200 |
| Mar 14, 2025 | 850.00 | 859.00 | 850.00 | 855.00 | 840.34 | 1,500 |
| Mar 13, 2025 | 850.00 | 858.00 | 847.00 | 848.00 | 833.46 | 2,300 |
| Mar 12, 2025 | 846.00 | 853.00 | 846.00 | 847.00 | 832.48 | 1,000 |
| Mar 11, 2025 | 853.00 | 853.00 | 840.00 | 846.00 | 831.50 | 7,600 |
| Mar 10, 2025 | 840.00 | 865.00 | 840.00 | 853.00 | 838.38 | 12,000 |
| Mar 7, 2025 | 848.00 | 850.00 | 840.00 | 840.00 | 825.60 | 10,400 |
| Mar 6, 2025 | 845.00 | 849.00 | 844.00 | 848.00 | 833.46 | 2,100 |
| Mar 5, 2025 | 835.00 | 843.00 | 835.00 | 843.00 | 828.55 | 1,500 |
| Mar 4, 2025 | 839.00 | 839.00 | 835.00 | 835.00 | 820.69 | 1,600 |
| Mar 3, 2025 | 834.00 | 835.00 | 830.00 | 835.00 | 820.69 | 2,800 |
| Feb 28, 2025 | 830.00 | 830.00 | 828.00 | 829.00 | 814.79 | 1,500 |
| Feb 27, 2025 | 825.00 | 832.00 | 825.00 | 831.00 | 816.75 | 4,500 |
| Feb 26, 2025 | 831.00 | 833.00 | 828.00 | 831.00 | 816.75 | 1,600 |
| Feb 25, 2025 | 830.00 | 832.00 | 826.00 | 831.00 | 816.75 | 3,300 |
| Feb 21, 2025 | 830.00 | 835.00 | 830.00 | 830.00 | 815.77 | 700 |
| Feb 20, 2025 | 834.00 | 836.00 | 826.00 | 826.00 | 811.84 | 3,800 |
| Feb 19, 2025 | 834.00 | 840.00 | 831.00 | 836.00 | 821.67 | 4,800 |
| Feb 18, 2025 | 831.00 | 836.00 | 831.00 | 834.00 | 819.70 | 2,800 |
| Feb 17, 2025 | 844.00 | 844.00 | 831.00 | 839.00 | 824.62 | 2,500 |
| Feb 14, 2025 | 837.00 | 854.00 | 822.00 | 849.00 | 834.45 | 16,200 |
| Feb 13, 2025 | 864.00 | 869.00 | 851.00 | 865.00 | 850.17 | 5,000 |
| Feb 12, 2025 | 870.00 | 870.00 | 853.00 | 855.00 | 840.34 | 3,200 |
| Feb 10, 2025 | 848.00 | 858.00 | 848.00 | 858.00 | 843.29 | 3,000 |
| Feb 7, 2025 | 848.00 | 849.00 | 845.00 | 848.00 | 833.46 | 1,200 |
| Feb 6, 2025 | 846.00 | 849.00 | 846.00 | 848.00 | 833.46 | 1,400 |
| Feb 5, 2025 | 847.00 | 850.00 | 846.00 | 846.00 | 831.50 | 1,200 |
| Feb 4, 2025 | 845.00 | 847.00 | 840.00 | 847.00 | 832.48 | 4,300 |
| Feb 3, 2025 | 846.00 | 848.00 | 832.00 | 843.00 | 828.55 | 3,600 |
| Jan 31, 2025 | 842.00 | 849.00 | 842.00 | 846.00 | 831.50 | 1,900 |
| Jan 30, 2025 | 836.00 | 841.00 | 835.00 | 837.00 | 822.65 | 2,900 |
| Jan 29, 2025 | 832.00 | 835.00 | 831.00 | 835.00 | 820.69 | 2,200 |
| Jan 28, 2025 | 825.00 | 831.00 | 825.00 | 831.00 | 816.75 | 2,800 |
| Jan 27, 2025 | 825.00 | 828.00 | 823.00 | 825.00 | 810.86 | 5,800 |
| Jan 24, 2025 | 825.00 | 825.00 | 822.00 | 824.00 | 809.87 | 2,000 |
| Jan 23, 2025 | 823.00 | 825.00 | 822.00 | 825.00 | 810.86 | 1,500 |
| Jan 22, 2025 | 825.00 | 825.00 | 821.00 | 823.00 | 808.89 | 2,800 |
| Jan 21, 2025 | 823.00 | 826.00 | 822.00 | 825.00 | 810.86 | 1,600 |
| Jan 20, 2025 | 822.00 | 825.00 | 821.00 | 825.00 | 810.86 | 1,800 |
| Jan 17, 2025 | 824.00 | 824.00 | 821.00 | 823.00 | 808.89 | 1,700 |
| Jan 16, 2025 | 825.00 | 828.00 | 820.00 | 824.00 | 809.87 | 3,100 |
| Jan 15, 2025 | 827.00 | 830.00 | 822.00 | 825.00 | 810.86 | 3,800 |
| Jan 14, 2025 | 830.00 | 832.00 | 825.00 | 826.00 | 811.84 | 4,700 |
| Jan 10, 2025 | 830.00 | 835.00 | 830.00 | 831.00 | 816.75 | 1,500 |
| Jan 9, 2025 | 837.00 | 838.00 | 831.00 | 831.00 | 816.75 | 2,000 |
| Jan 8, 2025 | 839.00 | 903.00 | 830.00 | 836.00 | 821.67 | 35,100 |
| Jan 7, 2025 | 860.00 | 869.00 | 833.00 | 839.00 | 824.62 | 25,300 |
| Jan 6, 2025 | 853.00 | 858.00 | 851.00 | 858.00 | 843.29 | 4,000 |
| Dec 30, 2024 | 838.00 | 848.00 | 838.00 | 845.00 | 830.51 | 3,100 |
| Dec 27, 2024 | 830.00 | 840.00 | 830.00 | 838.00 | 823.63 | 8,800 |
| Dec 26, 2024 | 824.00 | 832.00 | 821.00 | 827.00 | 812.82 | 6,000 |
| Dec 25, 2024 | 822.00 | 823.00 | 821.00 | 821.00 | 806.93 | 2,500 |
| Dec 24, 2024 | 824.00 | 824.00 | 821.00 | 822.00 | 807.91 | 3,300 |
| Dec 23, 2024 | 823.00 | 823.00 | 821.00 | 821.00 | 806.93 | 2,900 |
| Dec 20, 2024 | 822.00 | 822.00 | 820.00 | 821.00 | 806.93 | 900 |
| Dec 19, 2024 | 822.00 | 825.00 | 815.00 | 820.00 | 805.94 | 3,700 |
| Dec 18, 2024 | 826.00 | 826.00 | 824.00 | 826.00 | 811.84 | 1,400 |
| Dec 17, 2024 | 825.00 | 825.00 | 824.00 | 825.00 | 810.86 | 800 |
| Dec 16, 2024 | 826.00 | 826.00 | 825.00 | 825.00 | 810.86 | 3,300 |
| Dec 13, 2024 | 822.00 | 824.00 | 821.00 | 822.00 | 807.91 | 1,500 |
| Dec 12, 2024 | 825.00 | 825.00 | 821.00 | 824.00 | 809.87 | 5,100 |
| Dec 11, 2024 | 828.00 | 828.00 | 819.00 | 820.00 | 805.94 | 5,000 |
| Dec 10, 2024 | 826.00 | 827.00 | 825.00 | 827.00 | 812.82 | 1,400 |
| Dec 9, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 810.86 | 2,100 |
| Dec 6, 2024 | 826.00 | 827.00 | 825.00 | 826.00 | 811.84 | 1,700 |
| Dec 5, 2024 | 827.00 | 828.00 | 826.00 | 828.00 | 813.81 | 1,600 |
| Dec 4, 2024 | 824.00 | 827.00 | 824.00 | 827.00 | 812.82 | 1,200 |
| Dec 3, 2024 | 826.00 | 827.00 | 824.00 | 827.00 | 812.82 | 1,700 |
| Dec 2, 2024 | 828.00 | 828.00 | 821.00 | 826.00 | 811.84 | 1,900 |
| Nov 29, 2024 | 823.00 | 825.00 | 821.00 | 825.00 | 810.86 | 1,200 |
| Nov 28, 2024 | 823.00 | 825.00 | 818.00 | 818.00 | 803.98 | 1,600 |
| Nov 27, 2024 | 826.00 | 827.00 | 823.00 | 823.00 | 808.89 | 1,600 |
| Nov 26, 2024 | 826.00 | 828.00 | 826.00 | 826.00 | 811.84 | 1,200 |
| Nov 25, 2024 | 824.00 | 830.00 | 823.00 | 825.00 | 810.86 | 2,600 |
| Nov 22, 2024 | 825.00 | 826.00 | 823.00 | 823.00 | 808.89 | 1,200 |
| Nov 21, 2024 | 823.00 | 825.00 | 821.00 | 825.00 | 810.86 | 1,000 |
| Nov 20, 2024 | 827.00 | 828.00 | 825.00 | 825.00 | 810.86 | 1,300 |
| Nov 19, 2024 | 829.00 | 829.00 | 826.00 | 827.00 | 812.82 | 800 |
| Nov 18, 2024 | 831.00 | 831.00 | 825.00 | 830.00 | 815.77 | 1,300 |
| Nov 15, 2024 | 830.00 | 833.00 | 822.00 | 832.00 | 817.74 | 1,200 |
| Nov 14, 2024 | 828.00 | 833.00 | 822.00 | 826.00 | 811.84 | 4,700 |
| Nov 13, 2024 | 820.00 | 821.00 | 818.00 | 818.00 | 803.98 | 800 |
| Nov 12, 2024 | 816.00 | 819.00 | 816.00 | 816.00 | 802.01 | 800 |
| Nov 11, 2024 | 815.00 | 816.00 | 815.00 | 816.00 | 802.01 | 1,800 |
| Nov 8, 2024 | 820.00 | 820.00 | 815.00 | 815.00 | 801.03 | 1,700 |
| Nov 7, 2024 | 820.00 | 825.00 | 820.00 | 823.00 | 808.89 | 1,100 |
| Nov 6, 2024 | 820.00 | 823.00 | 820.00 | 820.00 | 805.94 | 800 |
| Nov 5, 2024 | 822.00 | 822.00 | 820.00 | 820.00 | 805.94 | 700 |
| Nov 1, 2024 | 818.00 | 820.00 | 816.00 | 820.00 | 805.94 | 500 |
| Oct 31, 2024 | 820.00 | 820.00 | 817.00 | 819.00 | 804.96 | 700 |
| Oct 30, 2024 | 822.00 | 822.00 | 820.00 | 820.00 | 805.94 | 400 |
| Oct 29, 2024 | 820.00 | 825.00 | 820.00 | 820.00 | 805.94 | 1,100 |
| Oct 28, 2024 | 823.00 | 825.00 | 820.00 | 820.00 | 805.94 | 1,700 |
| Oct 25, 2024 | 825.00 | 825.00 | 823.00 | 825.00 | 810.86 | 1,500 |
| Oct 24, 2024 | 829.00 | 829.00 | 824.00 | 825.00 | 810.86 | 4,200 |
| Oct 23, 2024 | 827.00 | 828.00 | 826.00 | 828.00 | 813.81 | 700 |
| Oct 22, 2024 | 833.00 | 833.00 | 827.00 | 827.00 | 812.82 | 700 |
| Oct 21, 2024 | 827.00 | 835.00 | 827.00 | 834.00 | 819.70 | 4,700 |
| Oct 18, 2024 | 830.00 | 830.00 | 824.00 | 827.00 | 812.82 | 1,500 |
| Oct 17, 2024 | 836.00 | 836.00 | 825.00 | 830.00 | 815.77 | 2,300 |
| Oct 16, 2024 | 836.00 | 836.00 | 834.00 | 836.00 | 821.67 | 900 |
| Oct 15, 2024 | 840.00 | 840.00 | 835.00 | 836.00 | 821.67 | 600 |
| Oct 11, 2024 | 834.00 | 841.00 | 834.00 | 836.00 | 821.67 | 900 |
| Oct 10, 2024 | 834.00 | 834.00 | 833.00 | 833.00 | 818.72 | 600 |
| Oct 9, 2024 | 838.00 | 840.00 | 838.00 | 838.00 | 823.63 | 700 |
| Oct 8, 2024 | 840.00 | 840.00 | 838.00 | 838.00 | 823.63 | 500 |
| Oct 7, 2024 | 839.00 | 840.00 | 837.00 | 840.00 | 825.60 | 1,300 |
| Oct 4, 2024 | 836.00 | 839.00 | 832.00 | 836.00 | 821.67 | 1,200 |
| Oct 3, 2024 | 840.00 | 842.00 | 828.00 | 830.00 | 815.77 | 2,100 |
| Oct 2, 2024 | 837.00 | 837.00 | 835.00 | 835.00 | 820.69 | 800 |
| Oct 1, 2024 | 831.00 | 837.00 | 830.00 | 837.00 | 822.65 | 1,500 |
| Sep 30, 2024 | 825.00 | 838.00 | 825.00 | 831.00 | 816.75 | 2,000 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 826.00 | 830.00 | 825.00 | 830.00 | 815.77 | 1,900 |
| Sep 26, 2024 | 837.00 | 840.00 | 835.00 | 835.00 | 805.94 | 2,200 |
| Sep 25, 2024 | 833.00 | 837.00 | 832.00 | 837.00 | 807.87 | 5,100 |
| Sep 24, 2024 | 840.00 | 849.00 | 840.00 | 849.00 | 819.46 | 2,900 |
| Sep 20, 2024 | 838.00 | 840.00 | 838.00 | 840.00 | 810.77 | 700 |
| Sep 19, 2024 | 847.00 | 847.00 | 841.00 | 841.00 | 811.73 | 1,200 |
| Sep 18, 2024 | 841.00 | 847.00 | 836.00 | 847.00 | 817.53 | 500 |
| Sep 17, 2024 | 838.00 | 843.00 | 836.00 | 840.00 | 810.77 | 900 |
| Sep 13, 2024 | 827.00 | 838.00 | 826.00 | 838.00 | 808.84 | 1,600 |
| Sep 12, 2024 | 833.00 | 836.00 | 813.00 | 820.00 | 791.46 | 3,500 |
| Sep 11, 2024 | 841.00 | 848.00 | 832.00 | 833.00 | 804.01 | 1,600 |
| Sep 10, 2024 | 831.00 | 838.00 | 831.00 | 836.00 | 806.91 | 1,900 |
| Sep 9, 2024 | 841.00 | 859.00 | 810.00 | 831.00 | 802.08 | 9,500 |
| Sep 6, 2024 | 874.00 | 874.00 | 856.00 | 856.00 | 826.21 | 300 |
| Sep 5, 2024 | 884.00 | 884.00 | 848.00 | 876.00 | 845.52 | 9,400 |
| Sep 4, 2024 | 881.00 | 882.00 | 881.00 | 882.00 | 851.31 | 900 |
| Sep 3, 2024 | 888.00 | 888.00 | 886.00 | 886.00 | 855.17 | 700 |
| Sep 2, 2024 | 889.00 | 889.00 | 886.00 | 887.00 | 856.13 | 3,000 |
| Aug 30, 2024 | 886.00 | 887.00 | 882.00 | 887.00 | 856.13 | 1,200 |
| Aug 29, 2024 | 886.00 | 887.00 | 886.00 | 887.00 | 856.13 | 300 |
| Aug 28, 2024 | 885.00 | 885.00 | 883.00 | 885.00 | 854.20 | 800 |
| Aug 27, 2024 | 879.00 | 885.00 | 879.00 | 885.00 | 854.20 | 2,500 |
| Aug 26, 2024 | 878.00 | 885.00 | 878.00 | 885.00 | 854.20 | 1,600 |
| Aug 23, 2024 | 886.00 | 886.00 | 876.00 | 877.00 | 846.48 | 900 |
| Aug 22, 2024 | 883.00 | 883.00 | 878.00 | 883.00 | 852.27 | 300 |
| Aug 21, 2024 | 879.00 | 883.00 | 873.00 | 883.00 | 852.27 | 1,500 |
| Aug 20, 2024 | 887.00 | 887.00 | 881.00 | 885.00 | 854.20 | 500 |
| Aug 19, 2024 | 887.00 | 887.00 | 882.00 | 887.00 | 856.13 | 400 |
| Aug 16, 2024 | 886.00 | 886.00 | 873.00 | 886.00 | 855.17 | 1,200 |
| Aug 15, 2024 | 880.00 | 887.00 | 865.00 | 879.00 | 848.41 | 1,800 |
| Aug 14, 2024 | 885.00 | 885.00 | 854.00 | 865.00 | 834.90 | 1,200 |
| Aug 13, 2024 | 889.00 | 889.00 | 863.00 | 863.00 | 832.97 | 1,100 |
| Aug 9, 2024 | 885.00 | 900.00 | 885.00 | 897.00 | 865.79 | 700 |
| Aug 8, 2024 | 891.00 | 903.00 | 835.00 | 900.00 | 868.68 | 8,200 |
| Aug 7, 2024 | 905.00 | 905.00 | 850.00 | 892.00 | 860.96 | 7,800 |
| Aug 6, 2024 | 814.00 | 847.00 | 800.00 | 800.00 | 772.16 | 4,800 |
| Aug 5, 2024 | 879.00 | 879.00 | 814.00 | 814.00 | 785.67 | 6,500 |
| Aug 2, 2024 | 898.00 | 900.00 | 881.00 | 900.00 | 868.68 | 4,900 |
| Aug 1, 2024 | 921.00 | 929.00 | 919.00 | 919.00 | 887.02 | 1,100 |
| Jul 31, 2024 | 925.00 | 925.00 | 920.00 | 920.00 | 887.98 | 1,300 |
| Jul 30, 2024 | 922.00 | 930.00 | 922.00 | 930.00 | 897.64 | 500 |
| Jul 29, 2024 | 939.00 | 939.00 | 921.00 | 932.00 | 899.57 | 1,900 |
| Jul 26, 2024 | 940.00 | 940.00 | 925.00 | 939.00 | 906.32 | 9,100 |
| Jul 25, 2024 | 925.00 | 938.00 | 925.00 | 938.00 | 905.36 | 3,900 |
| Jul 24, 2024 | 930.00 | 933.00 | 927.00 | 928.00 | 895.71 | 2,700 |
| Jul 23, 2024 | 930.00 | 930.00 | 928.00 | 928.00 | 895.71 | 400 |
| Jul 22, 2024 | 929.00 | 930.00 | 927.00 | 930.00 | 897.64 | 900 |
| Jul 19, 2024 | 927.00 | 929.00 | 924.00 | 929.00 | 896.67 | 800 |
| Jul 18, 2024 | 929.00 | 930.00 | 926.00 | 930.00 | 897.64 | 3,100 |
| Jul 17, 2024 | 926.00 | 929.00 | 924.00 | 926.00 | 893.78 | 1,700 |
| Jul 16, 2024 | 928.00 | 929.00 | 917.00 | 917.00 | 885.09 | 4,800 |
| Jul 12, 2024 | 920.00 | 921.00 | 920.00 | 921.00 | 888.95 | 700 |
| Jul 11, 2024 | 919.00 | 926.00 | 914.00 | 914.00 | 882.19 | 1,600 |
| Jul 10, 2024 | 922.00 | 927.00 | 919.00 | 919.00 | 887.02 | 1,200 |
| Jul 9, 2024 | 922.00 | 922.00 | 920.00 | 922.00 | 889.92 | 1,700 |
| Jul 8, 2024 | 922.00 | 927.00 | 921.00 | 922.00 | 889.92 | 1,900 |
| Jul 5, 2024 | 914.00 | 921.00 | 914.00 | 921.00 | 888.95 | 1,400 |
| Jul 4, 2024 | 919.00 | 920.00 | 912.00 | 918.00 | 886.05 | 1,800 |
| Jul 3, 2024 | 906.00 | 917.00 | 906.00 | 912.00 | 880.26 | 1,400 |
| Jul 2, 2024 | 906.00 | 906.00 | 900.00 | 906.00 | 874.47 | 3,500 |
| Jul 1, 2024 | 905.00 | 906.00 | 903.00 | 906.00 | 874.47 | 3,800 |
| Jun 28, 2024 | 904.00 | 904.00 | 903.00 | 904.00 | 872.54 | 700 |
| Jun 27, 2024 | 902.00 | 903.00 | 901.00 | 903.00 | 871.58 | 2,800 |
| Jun 26, 2024 | 892.00 | 902.00 | 892.00 | 902.00 | 870.61 | 1,800 |
| Jun 25, 2024 | 887.00 | 893.00 | 885.00 | 892.00 | 860.96 | 1,500 |
| Jun 24, 2024 | 881.00 | 892.00 | 881.00 | 892.00 | 860.96 | 1,800 |
| Jun 21, 2024 | 882.00 | 884.00 | 880.00 | 880.00 | 849.38 | 1,800 |
| Jun 20, 2024 | 882.00 | 886.00 | 880.00 | 883.00 | 852.27 | 1,300 |
| Jun 19, 2024 | 885.00 | 890.00 | 885.00 | 890.00 | 859.03 | 300 |
| Jun 18, 2024 | 884.00 | 885.00 | 881.00 | 881.00 | 850.34 | 1,600 |
| Jun 17, 2024 | 890.00 | 890.00 | 887.00 | 887.00 | 856.13 | 2,900 |
| Jun 14, 2024 | 893.00 | 894.00 | 890.00 | 894.00 | 862.89 | 500 |
| Jun 13, 2024 | 888.00 | 893.00 | 888.00 | 893.00 | 861.92 | 300 |
| Jun 12, 2024 | 892.00 | 897.00 | 892.00 | 897.00 | 865.79 | 300 |
| Jun 11, 2024 | 896.00 | 897.00 | 888.00 | 896.00 | 864.82 | 1,100 |
| Jun 10, 2024 | 894.00 | 894.00 | 892.00 | 894.00 | 862.89 | 300 |
| Jun 7, 2024 | 897.00 | 897.00 | 882.00 | 892.00 | 860.96 | 900 |
| Jun 6, 2024 | 888.00 | 896.00 | 888.00 | 896.00 | 864.82 | 200 |
| Jun 5, 2024 | 883.00 | 888.00 | 878.00 | 888.00 | 857.10 | 1,900 |
| Jun 4, 2024 | 903.00 | 903.00 | 880.00 | 885.00 | 854.20 | 5,800 |
| Jun 3, 2024 | 904.00 | 904.00 | 899.00 | 899.00 | 867.72 | 1,500 |
| May 31, 2024 | 902.00 | 905.00 | 901.00 | 901.00 | 869.65 | 700 |
| May 30, 2024 | 897.00 | 903.00 | 897.00 | 901.00 | 869.65 | 500 |
| May 29, 2024 | 900.00 | 904.00 | 897.00 | 897.00 | 865.79 | 1,800 |
| May 28, 2024 | 900.00 | 904.00 | 897.00 | 900.00 | 868.68 | 1,400 |
| May 27, 2024 | 906.00 | 906.00 | 890.00 | 898.00 | 866.75 | 2,800 |
| May 24, 2024 | 899.00 | 905.00 | 899.00 | 905.00 | 873.51 | 1,100 |
| May 23, 2024 | 898.00 | 903.00 | 892.00 | 903.00 | 871.58 | 600 |
| May 22, 2024 | 900.00 | 908.00 | 896.00 | 898.00 | 866.75 | 5,000 |
| May 21, 2024 | 906.00 | 910.00 | 906.00 | 910.00 | 878.33 | 1,300 |
| May 20, 2024 | 906.00 | 906.00 | 893.00 | 906.00 | 874.47 | 2,600 |
| May 17, 2024 | 886.00 | 888.00 | 870.00 | 880.00 | 849.38 | 4,500 |
| May 16, 2024 | 901.00 | 901.00 | 871.00 | 886.00 | 855.17 | 6,000 |
| May 15, 2024 | 904.00 | 906.00 | 903.00 | 903.00 | 871.58 | 4,900 |
| May 14, 2024 | 951.00 | 951.00 | 891.00 | 915.00 | 883.16 | 13,300 |
| May 13, 2024 | 963.00 | 967.00 | 950.00 | 951.00 | 917.91 | 6,000 |
| May 10, 2024 | 991.00 | 991.00 | 956.00 | 963.00 | 929.49 | 8,300 |
| May 9, 2024 | 987.00 | 1,017.00 | 987.00 | 1,005.00 | 970.03 | 13,300 |
| May 8, 2024 | 993.00 | 994.00 | 992.00 | 992.00 | 957.48 | 1,700 |
| May 7, 2024 | 985.00 | 994.00 | 985.00 | 993.00 | 958.44 | 3,400 |
| May 2, 2024 | 988.00 | 994.00 | 977.00 | 994.00 | 959.41 | 2,600 |
| May 1, 2024 | 970.00 | 989.00 | 969.00 | 989.00 | 954.58 | 2,100 |
| Apr 30, 2024 | 981.00 | 981.00 | 971.00 | 971.00 | 937.21 | 2,200 |
| Apr 26, 2024 | 988.00 | 988.00 | 967.00 | 967.00 | 933.35 | 3,200 |
| Apr 25, 2024 | 991.00 | 992.00 | 985.00 | 988.00 | 953.62 | 1,300 |
| Apr 24, 2024 | 982.00 | 995.00 | 982.00 | 991.00 | 956.51 | 1,200 |