Tokyo - Delayed Quote JPY
Car Mate Mfg. Co., Ltd. (7297.T)
844.00
-4.00
(-0.47%)
As of 9:00:00 AM 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 300 |
| Apr 30, 2025 | 849.00 | 877.00 | 848.00 | 848.00 | 848.00 | 1,700 |
| Apr 28, 2025 | 862.00 | 862.00 | 848.00 | 848.00 | 848.00 | 1,500 |
| Apr 25, 2025 | 848.00 | 857.00 | 848.00 | 857.00 | 857.00 | 600 |
| Apr 24, 2025 | 845.00 | 855.00 | 844.00 | 848.00 | 848.00 | 1,200 |
| Apr 23, 2025 | 844.00 | 847.00 | 840.00 | 840.00 | 840.00 | 300 |
| Apr 22, 2025 | 856.00 | 899.00 | 838.00 | 838.00 | 838.00 | 13,900 |
| Apr 21, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 200 |
| Apr 18, 2025 | 852.00 | 886.00 | 838.00 | 850.00 | 850.00 | 5,200 |
| Apr 17, 2025 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 100 |
| Apr 16, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 100 |
| Apr 15, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 100 |
| Apr 14, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 200 |
| Apr 11, 2025 | 824.00 | 828.00 | 824.00 | 828.00 | 828.00 | 200 |
| Apr 10, 2025 | 848.00 | 848.00 | 838.00 | 839.00 | 839.00 | 900 |
| Apr 9, 2025 | 822.00 | 836.00 | 820.00 | 836.00 | 836.00 | 900 |
| Apr 8, 2025 | 843.00 | 843.00 | 820.00 | 826.00 | 826.00 | 1,100 |
| Apr 7, 2025 | 840.00 | 840.00 | 810.00 | 813.00 | 813.00 | 3,200 |
| Apr 4, 2025 | 847.00 | 860.00 | 847.00 | 849.00 | 849.00 | 6,100 |
| Apr 3, 2025 | 861.00 | 861.00 | 860.00 | 860.00 | 860.00 | 800 |
| Apr 2, 2025 | 873.00 | 879.00 | 864.00 | 864.00 | 864.00 | 400 |
| Apr 1, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 200 |
| Mar 31, 2025 | 875.00 | 876.00 | 865.00 | 876.00 | 876.00 | 900 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 882.00 | 882.00 | 867.00 | 867.00 | 867.00 | 500 |
| Mar 27, 2025 | 890.00 | 890.00 | 882.00 | 882.00 | 867.00 | 400 |
| Mar 26, 2025 | 885.00 | 888.00 | 885.00 | 888.00 | 872.90 | 2,800 |
| Mar 25, 2025 | 871.00 | 885.00 | 871.00 | 885.00 | 869.95 | 2,500 |
| Mar 24, 2025 | 874.00 | 880.00 | 867.00 | 880.00 | 865.03 | 1,400 |
| Mar 21, 2025 | 875.00 | 879.00 | 871.00 | 875.00 | 860.12 | 2,400 |
| Mar 19, 2025 | 861.00 | 873.00 | 861.00 | 865.00 | 850.29 | 2,600 |
| Mar 18, 2025 | 879.00 | 879.00 | 864.00 | 864.00 | 849.31 | 1,300 |
| Mar 17, 2025 | 879.00 | 880.00 | 868.00 | 868.00 | 853.24 | 4,300 |
| Mar 14, 2025 | 878.00 | 879.00 | 878.00 | 878.00 | 863.07 | 1,100 |
| Mar 13, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 861.10 | 200 |
| Mar 12, 2025 | 871.00 | 876.00 | 870.00 | 870.00 | 855.20 | 700 |
| Mar 11, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 855.20 | 500 |
| Mar 10, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 863.07 | 200 |
| Mar 7, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 857.17 | - |
| Mar 6, 2025 | 884.00 | 884.00 | 872.00 | 872.00 | 857.17 | 400 |
| Mar 5, 2025 | 871.00 | 872.00 | 871.00 | 872.00 | 857.17 | 500 |
| Mar 4, 2025 | 871.00 | 871.00 | 871.00 | 871.00 | 856.19 | - |
| Mar 3, 2025 | 866.00 | 875.00 | 866.00 | 871.00 | 856.19 | 600 |
| Feb 28, 2025 | 873.00 | 873.00 | 863.00 | 864.00 | 849.31 | 2,300 |
| Feb 27, 2025 | 873.00 | 873.00 | 873.00 | 873.00 | 858.15 | 200 |
| Feb 26, 2025 | 879.00 | 879.00 | 870.00 | 878.00 | 863.07 | 900 |
| Feb 25, 2025 | 876.00 | 879.00 | 876.00 | 879.00 | 864.05 | 600 |
| Feb 21, 2025 | 871.00 | 880.00 | 871.00 | 876.00 | 861.10 | 2,100 |
| Feb 20, 2025 | 870.00 | 879.00 | 870.00 | 879.00 | 864.05 | 2,700 |
| Feb 19, 2025 | 867.00 | 871.00 | 867.00 | 870.00 | 855.20 | 5,100 |
| Feb 18, 2025 | 862.00 | 866.00 | 862.00 | 862.00 | 847.34 | 1,500 |
| Feb 17, 2025 | 869.00 | 869.00 | 862.00 | 862.00 | 847.34 | 1,400 |
| Feb 14, 2025 | 859.00 | 870.00 | 859.00 | 870.00 | 855.20 | 800 |
| Feb 13, 2025 | 864.00 | 869.00 | 864.00 | 865.00 | 850.29 | 400 |
| Feb 12, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 849.31 | 800 |
| Feb 10, 2025 | 863.00 | 863.00 | 857.00 | 857.00 | 842.43 | 2,800 |
| Feb 7, 2025 | 858.00 | 860.00 | 857.00 | 860.00 | 845.37 | 1,100 |
| Feb 6, 2025 | 852.00 | 864.00 | 851.00 | 857.00 | 842.43 | 5,000 |
| Feb 5, 2025 | 870.00 | 892.00 | 870.00 | 871.00 | 856.19 | 5,800 |
| Feb 4, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 855.20 | 500 |
| Feb 3, 2025 | 870.00 | 870.00 | 869.00 | 870.00 | 855.20 | 7,100 |
| Jan 31, 2025 | 869.00 | 870.00 | 856.00 | 870.00 | 855.20 | 1,700 |
| Jan 30, 2025 | 853.00 | 865.00 | 853.00 | 865.00 | 850.29 | 2,200 |
| Jan 29, 2025 | 850.00 | 850.00 | 849.00 | 849.00 | 834.56 | 200 |
| Jan 28, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 835.54 | 300 |
| Jan 27, 2025 | 853.00 | 853.00 | 851.00 | 851.00 | 836.53 | 900 |
| Jan 24, 2025 | 852.00 | 853.00 | 852.00 | 853.00 | 838.49 | 500 |
| Jan 23, 2025 | 859.00 | 860.00 | 852.00 | 852.00 | 837.51 | 1,400 |
| Jan 22, 2025 | 857.00 | 858.00 | 852.00 | 857.00 | 842.43 | 1,800 |
| Jan 21, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 840.46 | 2,100 |
| Jan 20, 2025 | 846.00 | 850.00 | 841.00 | 850.00 | 835.54 | 900 |
| Jan 17, 2025 | 845.00 | 846.00 | 845.00 | 846.00 | 831.61 | 200 |
| Jan 16, 2025 | 849.00 | 853.00 | 846.00 | 853.00 | 838.49 | 2,800 |
| Jan 15, 2025 | 841.00 | 850.00 | 841.00 | 850.00 | 835.54 | 2,200 |
| Jan 14, 2025 | 848.00 | 849.00 | 843.00 | 847.00 | 832.60 | 1,300 |
| Jan 10, 2025 | 857.00 | 857.00 | 849.00 | 849.00 | 834.56 | 1,300 |
| Jan 9, 2025 | 852.00 | 858.00 | 850.00 | 858.00 | 843.41 | 1,100 |
| Jan 8, 2025 | 852.00 | 853.00 | 845.00 | 850.00 | 835.54 | 1,600 |
| Jan 7, 2025 | 853.00 | 857.00 | 847.00 | 852.00 | 837.51 | 2,700 |
| Jan 6, 2025 | 836.00 | 849.00 | 834.00 | 849.00 | 834.56 | 1,800 |
| Dec 30, 2024 | 835.00 | 838.00 | 830.00 | 834.00 | 819.82 | 2,600 |
| Dec 27, 2024 | 847.00 | 852.00 | 822.00 | 838.00 | 823.75 | 10,300 |
| Dec 26, 2024 | 855.00 | 862.00 | 855.00 | 862.00 | 847.34 | 4,500 |
| Dec 25, 2024 | 854.00 | 863.00 | 854.00 | 863.00 | 848.32 | 1,300 |
| Dec 24, 2024 | 861.00 | 861.00 | 841.00 | 855.00 | 840.46 | 1,600 |
| Dec 23, 2024 | 855.00 | 862.00 | 854.00 | 861.00 | 846.36 | 1,200 |
| Dec 20, 2024 | 855.00 | 855.00 | 850.00 | 850.00 | 835.54 | 300 |
| Dec 19, 2024 | 844.00 | 850.00 | 844.00 | 850.00 | 835.54 | 1,200 |
| Dec 18, 2024 | 854.00 | 855.00 | 847.00 | 847.00 | 832.60 | 700 |
| Dec 17, 2024 | 855.00 | 855.00 | 852.00 | 853.00 | 838.49 | 500 |
| Dec 16, 2024 | 861.00 | 861.00 | 849.00 | 856.00 | 841.44 | 900 |
| Dec 13, 2024 | 861.00 | 861.00 | 861.00 | 861.00 | 846.36 | 500 |
| Dec 12, 2024 | 863.00 | 863.00 | 861.00 | 861.00 | 846.36 | 800 |
| Dec 11, 2024 | 860.00 | 864.00 | 859.00 | 859.00 | 844.39 | 1,600 |
| Dec 10, 2024 | 850.00 | 860.00 | 850.00 | 857.00 | 842.43 | 900 |
| Dec 9, 2024 | 853.00 | 854.00 | 853.00 | 854.00 | 839.48 | 2,300 |
| Dec 6, 2024 | 849.00 | 850.00 | 844.00 | 850.00 | 835.54 | 500 |
| Dec 5, 2024 | 842.00 | 850.00 | 839.00 | 846.00 | 831.61 | 4,600 |
| Dec 4, 2024 | 849.00 | 850.00 | 848.00 | 850.00 | 835.54 | 1,300 |
| Dec 3, 2024 | 843.00 | 849.00 | 843.00 | 849.00 | 834.56 | 1,500 |
| Dec 2, 2024 | 848.00 | 848.00 | 843.00 | 843.00 | 828.66 | 1,100 |
| Nov 29, 2024 | 857.00 | 857.00 | 843.00 | 850.00 | 835.54 | 2,600 |
| Nov 28, 2024 | 853.00 | 856.00 | 850.00 | 856.00 | 841.44 | 1,600 |
| Nov 27, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 835.54 | - |
| Nov 26, 2024 | 867.00 | 874.00 | 837.00 | 850.00 | 835.54 | 7,300 |
| Nov 25, 2024 | 858.00 | 860.00 | 858.00 | 860.00 | 845.37 | 400 |
| Nov 22, 2024 | 851.00 | 853.00 | 851.00 | 853.00 | 838.49 | 2,000 |
| Nov 21, 2024 | 846.00 | 851.00 | 846.00 | 851.00 | 836.53 | 700 |
| Nov 20, 2024 | 837.00 | 846.00 | 837.00 | 846.00 | 831.61 | 500 |
| Nov 19, 2024 | 834.00 | 837.00 | 834.00 | 837.00 | 822.77 | 1,300 |
| Nov 18, 2024 | 836.00 | 837.00 | 833.00 | 833.00 | 818.83 | 1,700 |
| Nov 15, 2024 | 845.00 | 845.00 | 845.00 | 845.00 | 830.63 | 200 |
| Nov 14, 2024 | 853.00 | 853.00 | 845.00 | 850.00 | 835.54 | 900 |
| Nov 13, 2024 | 848.00 | 853.00 | 847.00 | 851.00 | 836.53 | 700 |
| Nov 12, 2024 | 857.00 | 857.00 | 847.00 | 848.00 | 833.58 | 300 |
| Nov 11, 2024 | 857.00 | 858.00 | 841.00 | 858.00 | 843.41 | 1,300 |
| Nov 8, 2024 | 849.00 | 857.00 | 845.00 | 857.00 | 842.43 | 1,500 |
| Nov 7, 2024 | 850.00 | 858.00 | 846.00 | 857.00 | 842.43 | 2,000 |
| Nov 6, 2024 | 854.00 | 855.00 | 850.00 | 850.00 | 835.54 | 1,400 |
| Nov 5, 2024 | 852.00 | 854.00 | 852.00 | 854.00 | 839.48 | 1,200 |
| Nov 1, 2024 | 864.00 | 867.00 | 855.00 | 855.00 | 840.46 | 2,300 |
| Oct 31, 2024 | 881.00 | 881.00 | 864.00 | 864.00 | 849.31 | 800 |
| Oct 30, 2024 | 866.00 | 888.00 | 866.00 | 888.00 | 872.90 | 1,000 |
| Oct 29, 2024 | 864.00 | 877.00 | 864.00 | 866.00 | 851.27 | 1,000 |
| Oct 28, 2024 | 872.00 | 873.00 | 864.00 | 864.00 | 849.31 | 800 |
| Oct 25, 2024 | 870.00 | 873.00 | 863.00 | 873.00 | 858.15 | 1,200 |
| Oct 24, 2024 | 872.00 | 872.00 | 870.00 | 870.00 | 855.20 | 300 |
| Oct 23, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 857.17 | 300 |
| Oct 22, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 857.17 | - |
| Oct 21, 2024 | 879.00 | 879.00 | 872.00 | 872.00 | 857.17 | 500 |
| Oct 18, 2024 | 879.00 | 879.00 | 872.00 | 874.00 | 859.14 | 1,100 |
| Oct 17, 2024 | 879.00 | 879.00 | 879.00 | 879.00 | 864.05 | 100 |
| Oct 16, 2024 | 874.00 | 879.00 | 874.00 | 879.00 | 864.05 | 200 |
| Oct 15, 2024 | 872.00 | 874.00 | 872.00 | 874.00 | 859.14 | 1,900 |
| Oct 11, 2024 | 874.00 | 875.00 | 869.00 | 869.00 | 854.22 | 1,000 |
| Oct 10, 2024 | 882.00 | 882.00 | 875.00 | 875.00 | 860.12 | 300 |
| Oct 9, 2024 | 881.00 | 881.00 | 881.00 | 881.00 | 866.02 | 200 |
| Oct 8, 2024 | 879.00 | 881.00 | 879.00 | 881.00 | 866.02 | 200 |
| Oct 7, 2024 | 881.00 | 883.00 | 881.00 | 882.00 | 867.00 | 500 |
| Oct 4, 2024 | 877.00 | 879.00 | 877.00 | 879.00 | 864.05 | 500 |
| Oct 3, 2024 | 886.00 | 886.00 | 873.00 | 879.00 | 864.05 | 700 |
| Oct 2, 2024 | 888.00 | 888.00 | 878.00 | 878.00 | 863.07 | 400 |
| Oct 1, 2024 | 888.00 | 888.00 | 880.00 | 888.00 | 872.90 | 1,100 |
| Sep 30, 2024 | 890.00 | 890.00 | 875.00 | 881.00 | 866.02 | 300 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 872.00 | 900.00 | 872.00 | 900.00 | 884.69 | 1,600 |
| Sep 26, 2024 | 903.00 | 909.00 | 899.00 | 899.00 | 868.97 | 1,500 |
| Sep 25, 2024 | 897.00 | 905.00 | 897.00 | 900.00 | 869.93 | 2,000 |
| Sep 24, 2024 | 906.00 | 906.00 | 891.00 | 895.00 | 865.10 | 900 |
| Sep 20, 2024 | 889.00 | 906.00 | 889.00 | 906.00 | 875.73 | 2,400 |
| Sep 19, 2024 | 895.00 | 895.00 | 888.00 | 888.00 | 858.33 | 400 |
| Sep 18, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 860.27 | 100 |
| Sep 17, 2024 | 894.00 | 894.00 | 894.00 | 894.00 | 864.13 | 300 |
| Sep 13, 2024 | 890.00 | 905.00 | 886.00 | 895.00 | 865.10 | 1,500 |
| Sep 12, 2024 | 896.00 | 896.00 | 896.00 | 896.00 | 866.07 | 100 |
| Sep 11, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 865.10 | 300 |
| Sep 10, 2024 | 897.00 | 897.00 | 897.00 | 897.00 | 867.03 | - |
| Sep 9, 2024 | 893.00 | 908.00 | 893.00 | 897.00 | 867.03 | 2,000 |
| Sep 6, 2024 | 916.00 | 916.00 | 903.00 | 903.00 | 872.83 | 300 |
| Sep 5, 2024 | 905.00 | 905.00 | 902.00 | 902.00 | 871.87 | 800 |
| Sep 4, 2024 | 910.00 | 910.00 | 897.00 | 897.00 | 867.03 | 1,200 |
| Sep 3, 2024 | 913.00 | 913.00 | 909.00 | 910.00 | 879.60 | 900 |
| Sep 2, 2024 | 902.00 | 902.00 | 901.00 | 902.00 | 871.87 | 300 |
| Aug 30, 2024 | 897.00 | 897.00 | 897.00 | 897.00 | 867.03 | 100 |
| Aug 29, 2024 | 896.00 | 896.00 | 896.00 | 896.00 | 866.07 | 100 |
| Aug 28, 2024 | 903.00 | 903.00 | 900.00 | 900.00 | 869.93 | 800 |
| Aug 27, 2024 | 902.00 | 902.00 | 902.00 | 902.00 | 871.87 | 200 |
| Aug 26, 2024 | 920.00 | 925.00 | 909.00 | 909.00 | 878.63 | 4,100 |
| Aug 23, 2024 | 900.00 | 905.00 | 900.00 | 905.00 | 874.77 | 700 |
| Aug 22, 2024 | 877.00 | 889.00 | 877.00 | 888.00 | 858.33 | 600 |
| Aug 21, 2024 | 878.00 | 878.00 | 867.00 | 873.00 | 843.83 | 500 |
| Aug 20, 2024 | 882.00 | 882.00 | 871.00 | 872.00 | 842.87 | 800 |
| Aug 19, 2024 | 880.00 | 880.00 | 867.00 | 867.00 | 838.04 | 700 |
| Aug 16, 2024 | 888.00 | 888.00 | 873.00 | 880.00 | 850.60 | 1,300 |
| Aug 15, 2024 | 889.00 | 889.00 | 884.00 | 888.00 | 858.33 | 800 |
| Aug 14, 2024 | 879.00 | 881.00 | 863.00 | 863.00 | 834.17 | 1,900 |
| Aug 13, 2024 | 861.00 | 878.00 | 861.00 | 878.00 | 848.67 | 400 |
| Aug 9, 2024 | 858.00 | 863.00 | 858.00 | 860.00 | 831.27 | 1,000 |
| Aug 8, 2024 | 856.00 | 856.00 | 848.00 | 848.00 | 819.67 | 1,400 |
| Aug 7, 2024 | 843.00 | 845.00 | 828.00 | 841.00 | 812.90 | 2,700 |
| Aug 6, 2024 | 810.00 | 850.00 | 799.00 | 845.00 | 816.77 | 2,500 |
| Aug 5, 2024 | 891.00 | 891.00 | 840.00 | 840.00 | 811.94 | 4,700 |
| Aug 2, 2024 | 900.00 | 900.00 | 891.00 | 894.00 | 864.13 | 1,600 |
| Aug 1, 2024 | 921.00 | 921.00 | 910.00 | 915.00 | 884.43 | 1,100 |
| Jul 31, 2024 | 913.00 | 941.00 | 911.00 | 921.00 | 890.23 | 3,000 |
| Jul 30, 2024 | 924.00 | 927.00 | 912.00 | 927.00 | 896.03 | 2,500 |
| Jul 29, 2024 | 924.00 | 924.00 | 924.00 | 924.00 | 893.13 | - |
| Jul 26, 2024 | 924.00 | 924.00 | 923.00 | 924.00 | 893.13 | 7,500 |
| Jul 25, 2024 | 921.00 | 924.00 | 919.00 | 924.00 | 893.13 | 2,700 |
| Jul 24, 2024 | 927.00 | 933.00 | 921.00 | 921.00 | 890.23 | 1,700 |
| Jul 23, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 896.03 | 100 |
| Jul 22, 2024 | 931.00 | 931.00 | 927.00 | 927.00 | 896.03 | 1,300 |
| Jul 19, 2024 | 941.00 | 941.00 | 933.00 | 933.00 | 901.83 | 700 |
| Jul 18, 2024 | 946.00 | 946.00 | 942.00 | 942.00 | 910.53 | 700 |
| Jul 17, 2024 | 941.00 | 953.00 | 941.00 | 945.00 | 913.43 | 1,100 |
| Jul 16, 2024 | 943.00 | 945.00 | 941.00 | 945.00 | 913.43 | 1,100 |
| Jul 12, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 911.50 | 200 |
| Jul 11, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 910.53 | 200 |
| Jul 10, 2024 | 941.00 | 941.00 | 940.00 | 940.00 | 908.60 | 400 |
| Jul 9, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 911.50 | 700 |
| Jul 8, 2024 | 949.00 | 949.00 | 943.00 | 943.00 | 911.50 | 400 |
| Jul 5, 2024 | 949.00 | 949.00 | 942.00 | 942.00 | 910.53 | 800 |
| Jul 4, 2024 | 947.00 | 947.00 | 943.00 | 943.00 | 911.50 | 300 |
| Jul 3, 2024 | 944.00 | 946.00 | 944.00 | 946.00 | 914.40 | 1,600 |
| Jul 2, 2024 | 944.00 | 949.00 | 943.00 | 949.00 | 917.30 | 700 |
| Jul 1, 2024 | 958.00 | 958.00 | 944.00 | 944.00 | 912.46 | 2,600 |
| Jun 28, 2024 | 946.00 | 953.00 | 946.00 | 953.00 | 921.16 | 200 |
| Jun 27, 2024 | 941.00 | 956.00 | 941.00 | 945.00 | 913.43 | 500 |
| Jun 26, 2024 | 942.00 | 950.00 | 941.00 | 941.00 | 909.56 | 800 |
| Jun 25, 2024 | 940.00 | 950.00 | 938.00 | 950.00 | 918.26 | 1,300 |
| Jun 24, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 908.60 | 600 |
| Jun 21, 2024 | 943.00 | 945.00 | 940.00 | 940.00 | 908.60 | 1,100 |
| Jun 20, 2024 | 947.00 | 947.00 | 947.00 | 947.00 | 915.36 | - |
| Jun 19, 2024 | 928.00 | 951.00 | 928.00 | 947.00 | 915.36 | 1,600 |
| Jun 18, 2024 | 926.00 | 926.00 | 926.00 | 926.00 | 895.06 | 200 |
| Jun 17, 2024 | 939.00 | 939.00 | 933.00 | 934.00 | 902.80 | 400 |
| Jun 14, 2024 | 920.00 | 926.00 | 920.00 | 926.00 | 895.06 | 400 |
| Jun 13, 2024 | 945.00 | 945.00 | 920.00 | 922.00 | 891.20 | 2,500 |
| Jun 12, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 913.43 | 100 |
| Jun 11, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 913.43 | 100 |
| Jun 10, 2024 | 930.00 | 947.00 | 930.00 | 947.00 | 915.36 | 800 |
| Jun 7, 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 910.53 | - |
| Jun 6, 2024 | 960.00 | 960.00 | 940.00 | 942.00 | 910.53 | 1,400 |
| Jun 5, 2024 | 957.00 | 957.00 | 957.00 | 957.00 | 925.03 | 100 |
| Jun 4, 2024 | 950.00 | 950.00 | 949.00 | 949.00 | 917.30 | 500 |
| Jun 3, 2024 | 939.00 | 950.00 | 939.00 | 950.00 | 918.26 | 1,700 |
| May 31, 2024 | 939.00 | 939.00 | 939.00 | 939.00 | 907.63 | - |
| May 30, 2024 | 935.00 | 939.00 | 934.00 | 939.00 | 907.63 | 1,000 |
| May 29, 2024 | 933.00 | 937.00 | 932.00 | 935.00 | 903.76 | 600 |
| May 28, 2024 | 943.00 | 943.00 | 937.00 | 937.00 | 905.70 | 900 |
| May 27, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 911.50 | 600 |
| May 24, 2024 | 934.00 | 943.00 | 934.00 | 943.00 | 911.50 | 1,500 |
| May 23, 2024 | 925.00 | 933.00 | 925.00 | 930.00 | 898.93 | 1,700 |
| May 22, 2024 | 934.00 | 940.00 | 929.00 | 929.00 | 897.96 | 1,900 |
| May 21, 2024 | 930.00 | 930.00 | 930.00 | 930.00 | 898.93 | 2,100 |
| May 20, 2024 | 935.00 | 935.00 | 915.00 | 929.00 | 897.96 | 900 |
| May 17, 2024 | 920.00 | 936.00 | 920.00 | 936.00 | 904.73 | 2,200 |
| May 16, 2024 | 931.00 | 931.00 | 920.00 | 920.00 | 889.26 | 1,400 |
| May 15, 2024 | 938.00 | 945.00 | 938.00 | 940.00 | 908.60 | 400 |
| May 14, 2024 | 928.00 | 944.00 | 928.00 | 938.00 | 906.66 | 1,100 |
| May 13, 2024 | 940.00 | 943.00 | 930.00 | 930.00 | 898.93 | 2,300 |
| May 10, 2024 | 928.00 | 931.00 | 928.00 | 931.00 | 899.90 | 800 |
| May 9, 2024 | 923.00 | 929.00 | 923.00 | 925.00 | 894.10 | 1,200 |
| May 8, 2024 | 922.00 | 929.00 | 922.00 | 924.00 | 893.13 | 600 |
| May 7, 2024 | 922.00 | 922.00 | 921.00 | 922.00 | 891.20 | 1,200 |
| May 2, 2024 | 934.00 | 934.00 | 921.00 | 921.00 | 890.23 | 500 |
| May 1, 2024 | 940.00 | 940.00 | 934.00 | 934.00 | 902.80 | 400 |