Tokyo - Delayed Quote JPY
Tokyo Radiator Mfg.Co.,Ltd. (7235.T)
901.00
-9.00
(-0.99%)
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 911.00 | 911.00 | 897.00 | 901.00 | 901.00 | 12,800 |
| Jun 2, 2025 | 905.00 | 913.00 | 904.00 | 910.00 | 910.00 | 20,100 |
| May 30, 2025 | 902.00 | 915.00 | 899.00 | 899.00 | 899.00 | 24,300 |
| May 29, 2025 | 893.00 | 906.00 | 893.00 | 904.00 | 904.00 | 24,900 |
| May 28, 2025 | 890.00 | 895.00 | 884.00 | 890.00 | 890.00 | 23,000 |
| May 27, 2025 | 888.00 | 897.00 | 878.00 | 885.00 | 885.00 | 99,000 |
| May 26, 2025 | 891.00 | 905.00 | 890.00 | 892.00 | 892.00 | 33,400 |
| May 23, 2025 | 873.00 | 882.00 | 872.00 | 882.00 | 882.00 | 13,200 |
| May 22, 2025 | 877.00 | 879.00 | 872.00 | 872.00 | 872.00 | 13,100 |
| May 21, 2025 | 879.00 | 883.00 | 874.00 | 874.00 | 874.00 | 7,700 |
| May 20, 2025 | 885.00 | 888.00 | 873.00 | 873.00 | 873.00 | 22,200 |
| May 19, 2025 | 859.00 | 883.00 | 859.00 | 873.00 | 873.00 | 24,900 |
| May 16, 2025 | 856.00 | 861.00 | 851.00 | 851.00 | 851.00 | 15,200 |
| May 15, 2025 | 874.00 | 874.00 | 855.00 | 855.00 | 855.00 | 20,200 |
| May 14, 2025 | 885.00 | 885.00 | 848.00 | 859.00 | 859.00 | 151,800 |
| May 13, 2025 | 881.00 | 898.00 | 863.00 | 888.00 | 888.00 | 72,600 |
| May 12, 2025 | 866.00 | 876.00 | 863.00 | 865.00 | 865.00 | 18,400 |
| May 9, 2025 | 860.00 | 877.00 | 858.00 | 862.00 | 862.00 | 14,300 |
| May 8, 2025 | 864.00 | 867.00 | 853.00 | 856.00 | 856.00 | 8,100 |
| May 7, 2025 | 845.00 | 867.00 | 845.00 | 864.00 | 864.00 | 12,700 |
| May 2, 2025 | 838.00 | 845.00 | 835.00 | 845.00 | 845.00 | 9,100 |
| May 1, 2025 | 845.00 | 849.00 | 835.00 | 835.00 | 835.00 | 12,800 |
| Apr 30, 2025 | 847.00 | 853.00 | 841.00 | 845.00 | 845.00 | 13,600 |
| Apr 28, 2025 | 845.00 | 853.00 | 835.00 | 840.00 | 840.00 | 12,800 |
| Apr 25, 2025 | 832.00 | 844.00 | 830.00 | 842.00 | 842.00 | 15,600 |
| Apr 24, 2025 | 827.00 | 832.00 | 819.00 | 832.00 | 832.00 | 8,400 |
| Apr 23, 2025 | 819.00 | 824.00 | 816.00 | 822.00 | 822.00 | 6,400 |
| Apr 22, 2025 | 816.00 | 818.00 | 802.00 | 811.00 | 811.00 | 20,700 |
| Apr 21, 2025 | 815.00 | 817.00 | 806.00 | 812.00 | 812.00 | 11,000 |
| Apr 18, 2025 | 803.00 | 823.00 | 797.00 | 813.00 | 813.00 | 25,100 |
| Apr 17, 2025 | 782.00 | 801.00 | 780.00 | 799.00 | 799.00 | 11,500 |
| Apr 16, 2025 | 775.00 | 790.00 | 772.00 | 787.00 | 787.00 | 58,400 |
| Apr 15, 2025 | 782.00 | 788.00 | 770.00 | 772.00 | 772.00 | 25,700 |
| Apr 14, 2025 | 801.00 | 801.00 | 770.00 | 770.00 | 770.00 | 33,200 |
| Apr 11, 2025 | 745.00 | 775.00 | 730.00 | 771.00 | 771.00 | 39,900 |
| Apr 10, 2025 | 782.00 | 782.00 | 744.00 | 759.00 | 759.00 | 133,500 |
| Apr 9, 2025 | 756.00 | 756.00 | 706.00 | 713.00 | 713.00 | 137,100 |
| Apr 8, 2025 | 797.00 | 821.00 | 747.00 | 755.00 | 755.00 | 130,700 |
| Apr 7, 2025 | 741.00 | 774.00 | 723.00 | 745.00 | 745.00 | 71,800 |
| Apr 4, 2025 | 837.00 | 843.00 | 770.00 | 800.00 | 800.00 | 105,200 |
| Apr 3, 2025 | 867.00 | 879.00 | 853.00 | 867.00 | 867.00 | 35,000 |
| Apr 2, 2025 | 914.00 | 916.00 | 882.00 | 899.00 | 899.00 | 61,600 |
| Apr 1, 2025 | 911.00 | 926.00 | 905.00 | 919.00 | 919.00 | 21,600 |
| Mar 31, 2025 | 922.00 | 924.00 | 900.00 | 904.00 | 904.00 | 57,200 |
| Mar 28, 2025 | 32.5 Dividend | |||||
| Mar 28, 2025 | 942.00 | 948.00 | 933.00 | 933.00 | 933.00 | 38,000 |
| Mar 27, 2025 | 982.00 | 982.00 | 970.00 | 971.00 | 938.50 | 41,700 |
| Mar 26, 2025 | 993.00 | 997.00 | 982.00 | 990.00 | 956.86 | 26,400 |
| Mar 25, 2025 | 989.00 | 994.00 | 981.00 | 987.00 | 953.96 | 32,100 |
| Mar 24, 2025 | 983.00 | 989.00 | 970.00 | 986.00 | 953.00 | 52,100 |
| Mar 21, 2025 | 988.00 | 988.00 | 962.00 | 980.00 | 947.20 | 245,400 |
| Mar 19, 2025 | 995.00 | 1,025.00 | 953.00 | 987.00 | 953.96 | 881,000 |
| Mar 18, 2025 | 877.00 | 880.00 | 875.00 | 875.00 | 845.71 | 5,400 |
| Mar 17, 2025 | 872.00 | 882.00 | 872.00 | 875.00 | 845.71 | 10,200 |
| Mar 14, 2025 | 863.00 | 870.00 | 862.00 | 870.00 | 840.88 | 10,000 |
| Mar 13, 2025 | 864.00 | 869.00 | 859.00 | 869.00 | 839.91 | 10,500 |
| Mar 12, 2025 | 880.00 | 880.00 | 860.00 | 872.00 | 842.81 | 10,600 |
| Mar 11, 2025 | 897.00 | 897.00 | 853.00 | 880.00 | 850.55 | 15,200 |
| Mar 10, 2025 | 903.00 | 905.00 | 891.00 | 894.00 | 864.08 | 6,800 |
| Mar 7, 2025 | 899.00 | 899.00 | 881.00 | 898.00 | 867.94 | 5,600 |
| Mar 6, 2025 | 873.00 | 899.00 | 872.00 | 899.00 | 868.91 | 19,900 |
| Mar 5, 2025 | 866.00 | 872.00 | 865.00 | 872.00 | 842.81 | 3,700 |
| Mar 4, 2025 | 868.00 | 870.00 | 859.00 | 869.00 | 839.91 | 8,300 |
| Mar 3, 2025 | 863.00 | 873.00 | 863.00 | 868.00 | 838.95 | 8,300 |
| Feb 28, 2025 | 869.00 | 871.00 | 862.00 | 870.00 | 840.88 | 3,500 |
| Feb 27, 2025 | 874.00 | 874.00 | 851.00 | 870.00 | 840.88 | 9,500 |
| Feb 26, 2025 | 830.00 | 888.00 | 824.00 | 876.00 | 846.68 | 85,300 |
| Feb 25, 2025 | 828.00 | 833.00 | 821.00 | 821.00 | 793.52 | 9,700 |
| Feb 21, 2025 | 822.00 | 823.00 | 818.00 | 823.00 | 795.45 | 5,800 |
| Feb 20, 2025 | 819.00 | 824.00 | 815.00 | 821.00 | 793.52 | 9,300 |
| Feb 19, 2025 | 828.00 | 828.00 | 821.00 | 822.00 | 794.49 | 5,500 |
| Feb 18, 2025 | 834.00 | 834.00 | 824.00 | 824.00 | 796.42 | 3,900 |
| Feb 17, 2025 | 820.00 | 837.00 | 820.00 | 826.00 | 798.35 | 19,200 |
| Feb 14, 2025 | 818.00 | 820.00 | 814.00 | 818.00 | 790.62 | 7,900 |
| Feb 13, 2025 | 822.00 | 822.00 | 813.00 | 820.00 | 792.55 | 7,300 |
| Feb 12, 2025 | 834.00 | 836.00 | 823.00 | 823.00 | 795.45 | 7,900 |
| Feb 10, 2025 | 822.00 | 839.00 | 822.00 | 825.00 | 797.39 | 41,300 |
| Feb 7, 2025 | 799.00 | 809.00 | 795.00 | 805.00 | 778.06 | 12,800 |
| Feb 6, 2025 | 769.00 | 799.00 | 769.00 | 799.00 | 772.26 | 27,200 |
| Feb 5, 2025 | 769.00 | 770.00 | 762.00 | 767.00 | 741.33 | 25,300 |
| Feb 4, 2025 | 772.00 | 772.00 | 766.00 | 768.00 | 742.29 | 4,500 |
| Feb 3, 2025 | 777.00 | 777.00 | 766.00 | 771.00 | 745.19 | 10,700 |
| Jan 31, 2025 | 773.00 | 776.00 | 771.00 | 773.00 | 747.13 | 4,900 |
| Jan 30, 2025 | 769.00 | 774.00 | 768.00 | 773.00 | 747.13 | 3,500 |
| Jan 29, 2025 | 773.00 | 778.00 | 769.00 | 769.00 | 743.26 | 8,000 |
| Jan 28, 2025 | 777.00 | 779.00 | 769.00 | 771.00 | 745.19 | 12,500 |
| Jan 27, 2025 | 784.00 | 784.00 | 775.00 | 777.00 | 750.99 | 3,900 |
| Jan 24, 2025 | 788.00 | 788.00 | 775.00 | 775.00 | 749.06 | 6,100 |
| Jan 23, 2025 | 772.00 | 777.00 | 772.00 | 777.00 | 750.99 | 4,000 |
| Jan 22, 2025 | 775.00 | 780.00 | 770.00 | 775.00 | 749.06 | 5,100 |
| Jan 21, 2025 | 780.00 | 780.00 | 769.00 | 770.00 | 744.23 | 7,400 |
| Jan 20, 2025 | 761.00 | 775.00 | 761.00 | 775.00 | 749.06 | 7,500 |
| Jan 17, 2025 | 770.00 | 772.00 | 753.00 | 761.00 | 735.53 | 13,900 |
| Jan 16, 2025 | 775.00 | 776.00 | 770.00 | 774.00 | 748.09 | 4,200 |
| Jan 15, 2025 | 767.00 | 775.00 | 767.00 | 775.00 | 749.06 | 11,500 |
| Jan 14, 2025 | 790.00 | 790.00 | 762.00 | 770.00 | 744.23 | 15,100 |
| Jan 10, 2025 | 790.00 | 799.00 | 787.00 | 790.00 | 763.56 | 5,700 |
| Jan 9, 2025 | 800.00 | 800.00 | 785.00 | 793.00 | 766.46 | 8,400 |
| Jan 8, 2025 | 795.00 | 807.00 | 795.00 | 803.00 | 776.12 | 5,000 |
| Jan 7, 2025 | 805.00 | 805.00 | 795.00 | 795.00 | 768.39 | 7,700 |
| Jan 6, 2025 | 803.00 | 810.00 | 798.00 | 805.00 | 778.06 | 17,800 |
| Dec 30, 2024 | 795.00 | 808.00 | 794.00 | 801.00 | 774.19 | 20,200 |
| Dec 27, 2024 | 800.00 | 804.00 | 783.00 | 787.00 | 760.66 | 22,000 |
| Dec 26, 2024 | 799.00 | 800.00 | 790.00 | 796.00 | 769.36 | 25,000 |
| Dec 25, 2024 | 782.00 | 792.00 | 773.00 | 788.00 | 761.63 | 87,800 |
| Dec 24, 2024 | 764.00 | 770.00 | 758.00 | 762.00 | 736.50 | 8,700 |
| Dec 23, 2024 | 762.00 | 775.00 | 756.00 | 759.00 | 733.60 | 17,900 |
| Dec 20, 2024 | 771.00 | 781.00 | 761.00 | 761.00 | 735.53 | 6,000 |
| Dec 19, 2024 | 761.00 | 771.00 | 761.00 | 771.00 | 745.19 | 7,100 |
| Dec 18, 2024 | 764.00 | 770.00 | 764.00 | 765.00 | 739.39 | 3,600 |
| Dec 17, 2024 | 754.00 | 768.00 | 754.00 | 764.00 | 738.43 | 3,000 |
| Dec 16, 2024 | 771.00 | 774.00 | 756.00 | 758.00 | 732.63 | 6,400 |
| Dec 13, 2024 | 775.00 | 775.00 | 760.00 | 768.00 | 742.29 | 3,300 |
| Dec 12, 2024 | 775.00 | 782.00 | 768.00 | 770.00 | 744.23 | 4,400 |
| Dec 11, 2024 | 773.00 | 775.00 | 770.00 | 775.00 | 749.06 | 3,300 |
| Dec 10, 2024 | 773.00 | 775.00 | 762.00 | 773.00 | 747.13 | 5,200 |
| Dec 9, 2024 | 758.00 | 783.00 | 758.00 | 773.00 | 747.13 | 20,500 |
| Dec 6, 2024 | 735.00 | 764.00 | 735.00 | 756.00 | 730.70 | 48,000 |
| Dec 5, 2024 | 720.00 | 734.00 | 720.00 | 729.00 | 704.60 | 12,800 |
| Dec 4, 2024 | 725.00 | 726.00 | 721.00 | 722.00 | 697.83 | 13,300 |
| Dec 3, 2024 | 720.00 | 725.00 | 720.00 | 725.00 | 700.73 | 11,100 |
| Dec 2, 2024 | 717.00 | 727.00 | 717.00 | 720.00 | 695.90 | 9,800 |
| Nov 29, 2024 | 717.00 | 721.00 | 716.00 | 720.00 | 695.90 | 11,300 |
| Nov 28, 2024 | 716.00 | 721.00 | 716.00 | 720.00 | 695.90 | 12,100 |
| Nov 27, 2024 | 721.00 | 723.00 | 716.00 | 716.00 | 692.04 | 5,100 |
| Nov 26, 2024 | 724.00 | 724.00 | 714.00 | 720.00 | 695.90 | 10,800 |
| Nov 25, 2024 | 734.00 | 734.00 | 717.00 | 723.00 | 698.80 | 7,600 |
| Nov 22, 2024 | 720.00 | 722.00 | 717.00 | 721.00 | 696.87 | 5,600 |
| Nov 21, 2024 | 721.00 | 721.00 | 716.00 | 721.00 | 696.87 | 5,100 |
| Nov 20, 2024 | 720.00 | 721.00 | 715.00 | 721.00 | 696.87 | 18,000 |
| Nov 19, 2024 | 722.00 | 722.00 | 717.00 | 717.00 | 693.00 | 6,200 |
| Nov 18, 2024 | 716.00 | 721.00 | 716.00 | 720.00 | 695.90 | 7,700 |
| Nov 15, 2024 | 716.00 | 721.00 | 715.00 | 718.00 | 693.97 | 7,300 |
| Nov 14, 2024 | 720.00 | 720.00 | 715.00 | 718.00 | 693.97 | 8,200 |
| Nov 13, 2024 | 716.00 | 728.00 | 712.00 | 720.00 | 695.90 | 8,500 |
| Nov 12, 2024 | 709.00 | 720.00 | 709.00 | 716.00 | 692.04 | 11,900 |
| Nov 11, 2024 | 699.00 | 721.00 | 696.00 | 706.00 | 682.37 | 22,200 |
| Nov 8, 2024 | 720.00 | 731.00 | 712.00 | 726.00 | 701.70 | 14,900 |
| Nov 7, 2024 | 720.00 | 724.00 | 707.00 | 723.00 | 698.80 | 11,000 |
| Nov 6, 2024 | 729.00 | 730.00 | 720.00 | 722.00 | 697.83 | 8,800 |
| Nov 5, 2024 | 715.00 | 727.00 | 710.00 | 722.00 | 697.83 | 30,800 |
| Nov 1, 2024 | 701.00 | 709.00 | 701.00 | 708.00 | 684.30 | 3,600 |
| Oct 31, 2024 | 712.00 | 712.00 | 705.00 | 707.00 | 683.34 | 4,500 |
| Oct 30, 2024 | 719.00 | 720.00 | 712.00 | 712.00 | 688.17 | 3,500 |
| Oct 29, 2024 | 710.00 | 714.00 | 705.00 | 714.00 | 690.10 | 8,500 |
| Oct 28, 2024 | 697.00 | 706.00 | 693.00 | 706.00 | 682.37 | 3,300 |
| Oct 25, 2024 | 709.00 | 709.00 | 691.00 | 694.00 | 670.77 | 10,500 |
| Oct 24, 2024 | 701.00 | 714.00 | 699.00 | 707.00 | 683.34 | 5,300 |
| Oct 23, 2024 | 712.00 | 715.00 | 700.00 | 701.00 | 677.54 | 8,400 |
| Oct 22, 2024 | 712.00 | 712.00 | 706.00 | 706.00 | 682.37 | 4,300 |
| Oct 21, 2024 | 716.00 | 720.00 | 712.00 | 712.00 | 688.17 | 4,500 |
| Oct 18, 2024 | 724.00 | 725.00 | 713.00 | 716.00 | 692.04 | 4,200 |
| Oct 17, 2024 | 723.00 | 725.00 | 717.00 | 723.00 | 698.80 | 5,600 |
| Oct 16, 2024 | 703.00 | 725.00 | 703.00 | 720.00 | 695.90 | 15,500 |
| Oct 15, 2024 | 712.00 | 720.00 | 686.00 | 708.00 | 684.30 | 10,700 |
| Oct 11, 2024 | 720.00 | 720.00 | 710.00 | 712.00 | 688.17 | 4,200 |
| Oct 10, 2024 | 725.00 | 725.00 | 716.00 | 716.00 | 692.04 | 2,700 |
| Oct 9, 2024 | 725.00 | 725.00 | 717.00 | 718.00 | 693.97 | 1,300 |
| Oct 8, 2024 | 715.00 | 729.00 | 710.00 | 720.00 | 695.90 | 9,800 |
| Oct 7, 2024 | 719.00 | 719.00 | 705.00 | 715.00 | 691.07 | 35,200 |
| Oct 4, 2024 | 718.00 | 718.00 | 713.00 | 715.00 | 691.07 | 1,900 |
| Oct 3, 2024 | 719.00 | 719.00 | 711.00 | 713.00 | 689.14 | 7,900 |
| Oct 2, 2024 | 719.00 | 721.00 | 709.00 | 710.00 | 686.24 | 9,500 |
| Oct 1, 2024 | 719.00 | 723.00 | 714.00 | 719.00 | 694.93 | 8,500 |
| Sep 30, 2024 | 714.00 | 720.00 | 712.00 | 715.00 | 691.07 | 6,300 |
| Sep 27, 2024 | 13 Dividend | |||||
| Sep 27, 2024 | 733.00 | 733.00 | 704.00 | 720.00 | 695.90 | 132,200 |
| Sep 26, 2024 | 734.00 | 736.00 | 730.00 | 736.00 | 698.80 | 8,100 |
| Sep 25, 2024 | 737.00 | 739.00 | 730.00 | 734.00 | 696.90 | 5,500 |
| Sep 24, 2024 | 739.00 | 739.00 | 729.00 | 735.00 | 697.85 | 9,500 |
| Sep 20, 2024 | 732.00 | 735.00 | 731.00 | 733.00 | 695.95 | 7,600 |
| Sep 19, 2024 | 739.00 | 739.00 | 730.00 | 732.00 | 695.00 | 12,300 |
| Sep 18, 2024 | 734.00 | 734.00 | 726.00 | 733.00 | 695.95 | 8,300 |
| Sep 17, 2024 | 731.00 | 733.00 | 724.00 | 731.00 | 694.05 | 80,300 |
| Sep 13, 2024 | 729.00 | 731.00 | 716.00 | 730.00 | 693.10 | 12,700 |
| Sep 12, 2024 | 727.00 | 730.00 | 721.00 | 730.00 | 693.10 | 4,700 |
| Sep 11, 2024 | 726.00 | 727.00 | 713.00 | 721.00 | 684.56 | 19,800 |
| Sep 10, 2024 | 721.00 | 730.00 | 721.00 | 724.00 | 687.41 | 8,500 |
| Sep 9, 2024 | 721.00 | 727.00 | 710.00 | 726.00 | 689.31 | 15,000 |
| Sep 6, 2024 | 733.00 | 733.00 | 718.00 | 726.00 | 689.31 | 89,900 |
| Sep 5, 2024 | 701.00 | 710.00 | 698.00 | 710.00 | 674.11 | 14,200 |
| Sep 4, 2024 | 722.00 | 722.00 | 702.00 | 702.00 | 666.52 | 17,800 |
| Sep 3, 2024 | 736.00 | 736.00 | 725.00 | 725.00 | 688.36 | 17,000 |
| Sep 2, 2024 | 738.00 | 738.00 | 728.00 | 733.00 | 695.95 | 14,900 |
| Aug 30, 2024 | 732.00 | 734.00 | 728.00 | 733.00 | 695.95 | 15,200 |
| Aug 29, 2024 | 729.00 | 730.00 | 721.00 | 726.00 | 689.31 | 11,300 |
| Aug 28, 2024 | 722.00 | 729.00 | 719.00 | 729.00 | 692.15 | 11,800 |
| Aug 27, 2024 | 715.00 | 724.00 | 715.00 | 722.00 | 685.51 | 4,100 |
| Aug 26, 2024 | 724.00 | 724.00 | 713.00 | 715.00 | 678.86 | 4,400 |
| Aug 23, 2024 | 728.00 | 729.00 | 719.00 | 724.00 | 687.41 | 13,000 |
| Aug 22, 2024 | 726.00 | 730.00 | 720.00 | 720.00 | 683.61 | 8,900 |
| Aug 21, 2024 | 724.00 | 727.00 | 720.00 | 722.00 | 685.51 | 6,700 |
| Aug 20, 2024 | 733.00 | 733.00 | 720.00 | 723.00 | 686.46 | 21,700 |
| Aug 19, 2024 | 714.00 | 729.00 | 713.00 | 719.00 | 682.66 | 20,600 |
| Aug 16, 2024 | 717.00 | 717.00 | 689.00 | 709.00 | 673.17 | 20,900 |
| Aug 15, 2024 | 704.00 | 715.00 | 704.00 | 709.00 | 673.17 | 7,500 |
| Aug 14, 2024 | 686.00 | 704.00 | 675.00 | 704.00 | 668.42 | 17,900 |
| Aug 13, 2024 | 717.00 | 717.00 | 682.00 | 682.00 | 647.53 | 38,500 |
| Aug 9, 2024 | 653.00 | 670.00 | 645.00 | 659.00 | 625.69 | 33,300 |
| Aug 8, 2024 | 628.00 | 651.00 | 628.00 | 651.00 | 618.10 | 31,200 |
| Aug 7, 2024 | 605.00 | 645.00 | 603.00 | 634.00 | 601.96 | 38,400 |
| Aug 6, 2024 | 638.00 | 645.00 | 611.00 | 625.00 | 593.41 | 50,300 |
| Aug 5, 2024 | 640.00 | 640.00 | 581.00 | 598.00 | 567.78 | 121,000 |
| Aug 2, 2024 | 687.00 | 687.00 | 667.00 | 668.00 | 634.24 | 61,100 |
| Aug 1, 2024 | 737.00 | 737.00 | 709.00 | 716.00 | 679.81 | 31,000 |
| Jul 31, 2024 | 725.00 | 737.00 | 721.00 | 737.00 | 699.75 | 12,500 |
| Jul 30, 2024 | 728.00 | 728.00 | 723.00 | 726.00 | 689.31 | 5,400 |
| Jul 29, 2024 | 733.00 | 734.00 | 721.00 | 725.00 | 688.36 | 18,900 |
| Jul 26, 2024 | 730.00 | 733.00 | 720.00 | 720.00 | 683.61 | 16,800 |
| Jul 25, 2024 | 741.00 | 741.00 | 725.00 | 725.00 | 688.36 | 43,000 |
| Jul 24, 2024 | 744.00 | 750.00 | 742.00 | 742.00 | 704.50 | 14,300 |
| Jul 23, 2024 | 755.00 | 755.00 | 747.00 | 750.00 | 712.09 | 6,700 |
| Jul 22, 2024 | 750.00 | 758.00 | 744.00 | 747.00 | 709.24 | 22,000 |
| Jul 19, 2024 | 759.00 | 759.00 | 747.00 | 752.00 | 713.99 | 40,400 |
| Jul 18, 2024 | 767.00 | 767.00 | 759.00 | 759.00 | 720.64 | 23,300 |
| Jul 17, 2024 | 772.00 | 772.00 | 763.00 | 768.00 | 729.18 | 19,500 |
| Jul 16, 2024 | 762.00 | 763.00 | 757.00 | 763.00 | 724.44 | 18,100 |
| Jul 12, 2024 | 762.00 | 770.00 | 761.00 | 765.00 | 726.33 | 33,800 |
| Jul 11, 2024 | 766.00 | 772.00 | 761.00 | 769.00 | 730.13 | 6,900 |
| Jul 10, 2024 | 767.00 | 767.00 | 757.00 | 766.00 | 727.28 | 17,100 |
| Jul 9, 2024 | 773.00 | 773.00 | 760.00 | 767.00 | 728.23 | 10,100 |
| Jul 8, 2024 | 783.00 | 783.00 | 763.00 | 770.00 | 731.08 | 10,600 |
| Jul 5, 2024 | 791.00 | 791.00 | 772.00 | 772.00 | 732.98 | 12,500 |
| Jul 4, 2024 | 784.00 | 793.00 | 773.00 | 789.00 | 749.12 | 16,200 |
| Jul 3, 2024 | 785.00 | 785.00 | 769.00 | 781.00 | 741.53 | 21,400 |
| Jul 2, 2024 | 785.00 | 785.00 | 764.00 | 770.00 | 731.08 | 21,700 |
| Jul 1, 2024 | 757.00 | 781.00 | 750.00 | 772.00 | 732.98 | 56,200 |
| Jun 28, 2024 | 747.00 | 753.00 | 741.00 | 749.00 | 711.14 | 33,100 |
| Jun 27, 2024 | 733.00 | 744.00 | 733.00 | 742.00 | 704.50 | 11,200 |
| Jun 26, 2024 | 737.00 | 741.00 | 730.00 | 740.00 | 702.60 | 17,600 |
| Jun 25, 2024 | 747.00 | 747.00 | 731.00 | 738.00 | 700.70 | 18,100 |
| Jun 24, 2024 | 731.00 | 739.00 | 731.00 | 735.00 | 697.85 | 17,800 |
| Jun 21, 2024 | 737.00 | 738.00 | 732.00 | 738.00 | 700.70 | 5,400 |
| Jun 20, 2024 | 750.00 | 750.00 | 730.00 | 736.00 | 698.80 | 26,000 |
| Jun 19, 2024 | 739.00 | 750.00 | 739.00 | 747.00 | 709.24 | 13,300 |
| Jun 18, 2024 | 743.00 | 743.00 | 733.00 | 736.00 | 698.80 | 5,600 |
| Jun 17, 2024 | 748.00 | 748.00 | 730.00 | 732.00 | 695.00 | 12,600 |
| Jun 14, 2024 | 741.00 | 754.00 | 741.00 | 744.00 | 706.40 | 9,500 |
| Jun 13, 2024 | 747.00 | 756.00 | 740.00 | 745.00 | 707.35 | 17,100 |
| Jun 12, 2024 | 746.00 | 750.00 | 740.00 | 748.00 | 710.19 | 8,000 |
| Jun 11, 2024 | 740.00 | 750.00 | 740.00 | 743.00 | 705.45 | 6,000 |
| Jun 10, 2024 | 735.00 | 747.00 | 734.00 | 740.00 | 702.60 | 9,500 |
| Jun 7, 2024 | 738.00 | 738.00 | 733.00 | 733.00 | 695.95 | 5,600 |
| Jun 6, 2024 | 745.00 | 745.00 | 730.00 | 733.00 | 695.95 | 51,600 |
| Jun 5, 2024 | 754.00 | 760.00 | 744.00 | 747.00 | 709.24 | 38,500 |
| Jun 4, 2024 | 766.00 | 769.00 | 756.00 | 757.00 | 718.74 | 8,500 |
| Jun 3, 2024 | 768.00 | 769.00 | 764.00 | 769.00 | 730.13 | 12,600 |