Tokyo - Delayed Quote JPY
Kimura Co.,Ltd. (7461.T)
449.00
+3.00
+(0.67%)
As of 12:31:30 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 | 447.00 | 450.00 | 447.00 | 449.00 | 449.00 | 1,100 |
| Apr 23, 2025 | 447.00 | 447.00 | 445.00 | 446.00 | 446.00 | 1,000 |
| Apr 22, 2025 | 440.00 | 445.00 | 440.00 | 442.00 | 442.00 | 3,000 |
| Apr 21, 2025 | 435.00 | 443.00 | 435.00 | 440.00 | 440.00 | 2,700 |
| Apr 18, 2025 | 433.00 | 436.00 | 433.00 | 436.00 | 436.00 | 1,100 |
| Apr 17, 2025 | 440.00 | 488.00 | 430.00 | 434.00 | 434.00 | 119,300 |
| Apr 16, 2025 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 1,100 |
| Apr 15, 2025 | 443.00 | 444.00 | 443.00 | 444.00 | 444.00 | 1,800 |
| Apr 14, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 6,300 |
| Apr 11, 2025 | 425.00 | 438.00 | 423.00 | 438.00 | 438.00 | 2,600 |
| Apr 10, 2025 | 428.00 | 430.00 | 428.00 | 429.00 | 429.00 | 2,900 |
| Apr 9, 2025 | 431.00 | 431.00 | 417.00 | 417.00 | 417.00 | 3,100 |
| Apr 8, 2025 | 412.00 | 423.00 | 412.00 | 423.00 | 423.00 | 2,500 |
| Apr 7, 2025 | 418.00 | 425.00 | 391.00 | 396.00 | 396.00 | 29,900 |
| Apr 4, 2025 | 459.00 | 459.00 | 445.00 | 450.00 | 450.00 | 6,100 |
| Apr 3, 2025 | 465.00 | 466.00 | 461.00 | 461.00 | 461.00 | 3,000 |
| Apr 2, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 500 |
| Apr 1, 2025 | 469.00 | 469.00 | 467.00 | 467.00 | 467.00 | 2,100 |
| Mar 31, 2025 | 466.00 | 468.00 | 465.00 | 467.00 | 467.00 | 3,900 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 468.00 | 468.00 | 465.00 | 465.00 | 465.00 | 4,500 |
| Mar 27, 2025 | 479.00 | 479.00 | 477.00 | 477.00 | 463.00 | 7,100 |
| Mar 26, 2025 | 478.00 | 479.00 | 477.00 | 479.00 | 464.94 | 3,900 |
| Mar 25, 2025 | 478.00 | 479.00 | 478.00 | 478.00 | 463.97 | 8,100 |
| Mar 24, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 464.94 | 5,000 |
| Mar 21, 2025 | 480.00 | 480.00 | 478.00 | 479.00 | 464.94 | 1,300 |
| Mar 19, 2025 | 481.00 | 481.00 | 479.00 | 479.00 | 464.94 | 1,300 |
| Mar 18, 2025 | 479.00 | 481.00 | 478.00 | 478.00 | 463.97 | 5,100 |
| Mar 17, 2025 | 479.00 | 479.00 | 477.00 | 479.00 | 464.94 | 3,600 |
| Mar 14, 2025 | 480.00 | 480.00 | 478.00 | 479.00 | 464.94 | 6,700 |
| Mar 13, 2025 | 479.00 | 480.00 | 479.00 | 480.00 | 465.91 | 1,200 |
| Mar 12, 2025 | 478.00 | 479.00 | 478.00 | 479.00 | 464.94 | 1,300 |
| Mar 11, 2025 | 478.00 | 479.00 | 478.00 | 478.00 | 463.97 | 1,000 |
| Mar 10, 2025 | 477.00 | 479.00 | 477.00 | 479.00 | 464.94 | 800 |
| Mar 7, 2025 | 480.00 | 480.00 | 477.00 | 478.00 | 463.97 | 3,500 |
| Mar 6, 2025 | 480.00 | 482.00 | 479.00 | 480.00 | 465.91 | 5,200 |
| Mar 5, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 465.91 | 100 |
| Mar 4, 2025 | 479.00 | 479.00 | 478.00 | 478.00 | 463.97 | 2,200 |
| Mar 3, 2025 | 480.00 | 480.00 | 479.00 | 480.00 | 465.91 | 6,000 |
| Feb 28, 2025 | 479.00 | 479.00 | 478.00 | 478.00 | 463.97 | 3,200 |
| Feb 27, 2025 | 478.00 | 479.00 | 478.00 | 479.00 | 464.94 | 3,500 |
| Feb 26, 2025 | 479.00 | 479.00 | 478.00 | 478.00 | 463.97 | 6,000 |
| Feb 25, 2025 | 479.00 | 482.00 | 477.00 | 479.00 | 464.94 | 15,900 |
| Feb 21, 2025 | 478.00 | 484.00 | 475.00 | 477.00 | 463.00 | 124,100 |
| Feb 20, 2025 | 498.00 | 498.00 | 492.00 | 492.00 | 477.56 | 10,300 |
| Feb 19, 2025 | 505.00 | 507.00 | 502.00 | 502.00 | 487.27 | 2,300 |
| Feb 18, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 493.09 | 100 |
| Feb 17, 2025 | 509.00 | 510.00 | 503.00 | 503.00 | 488.24 | 2,000 |
| Feb 14, 2025 | 528.00 | 528.00 | 511.00 | 511.00 | 496.00 | 6,100 |
| Feb 13, 2025 | 504.00 | 519.00 | 504.00 | 517.00 | 501.83 | 6,900 |
| Feb 12, 2025 | 522.00 | 531.00 | 504.00 | 504.00 | 489.21 | 10,800 |
| Feb 10, 2025 | 519.00 | 521.00 | 519.00 | 521.00 | 505.71 | 200 |
| Feb 7, 2025 | 523.00 | 523.00 | 519.00 | 519.00 | 503.77 | 1,000 |
| Feb 6, 2025 | 520.00 | 524.00 | 520.00 | 524.00 | 508.62 | 300 |
| Feb 5, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 504.74 | - |
| Feb 4, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 504.74 | 400 |
| Feb 3, 2025 | 538.00 | 538.00 | 535.00 | 535.00 | 519.30 | 1,600 |
| Jan 31, 2025 | 529.00 | 535.00 | 529.00 | 535.00 | 519.30 | 1,000 |
| Jan 30, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 513.47 | - |
| Jan 29, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 513.47 | 300 |
| Jan 28, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 509.59 | 100 |
| Jan 27, 2025 | 539.00 | 539.00 | 524.00 | 524.00 | 508.62 | 7,000 |
| Jan 24, 2025 | 512.00 | 529.00 | 512.00 | 529.00 | 513.47 | 600 |
| Jan 23, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 496.97 | 1,000 |
| Jan 22, 2025 | 516.00 | 520.00 | 513.00 | 520.00 | 504.74 | 600 |
| Jan 21, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 495.03 | 100 |
| Jan 20, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 496.00 | 100 |
| Jan 17, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 492.12 | 100 |
| Jan 16, 2025 | 520.00 | 520.00 | 509.00 | 509.00 | 494.06 | 2,100 |
| Jan 15, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 514.44 | - |
| Jan 14, 2025 | 524.00 | 530.00 | 514.00 | 530.00 | 514.44 | 5,700 |
| Jan 10, 2025 | 523.00 | 534.00 | 511.00 | 534.00 | 518.33 | 2,800 |
| Jan 9, 2025 | 521.00 | 523.00 | 519.00 | 523.00 | 507.65 | 700 |
| Jan 8, 2025 | 518.00 | 523.00 | 516.00 | 520.00 | 504.74 | 2,400 |
| Jan 7, 2025 | 510.00 | 519.00 | 510.00 | 519.00 | 503.77 | 200 |
| Jan 6, 2025 | 521.00 | 521.00 | 513.00 | 513.00 | 497.94 | 1,500 |
| Dec 30, 2024 | 515.00 | 515.00 | 510.00 | 510.00 | 495.03 | 400 |
| Dec 27, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 490.18 | 400 |
| Dec 26, 2024 | 502.00 | 504.00 | 502.00 | 504.00 | 489.21 | 400 |
| Dec 25, 2024 | 518.00 | 518.00 | 500.00 | 502.00 | 487.27 | 15,100 |
| Dec 24, 2024 | 519.00 | 519.00 | 515.00 | 517.00 | 501.83 | 3,300 |
| Dec 23, 2024 | 518.00 | 520.00 | 516.00 | 517.00 | 501.83 | 2,800 |
| Dec 20, 2024 | 516.00 | 521.00 | 514.00 | 516.00 | 500.86 | 2,100 |
| Dec 19, 2024 | 505.00 | 510.00 | 505.00 | 510.00 | 495.03 | 1,800 |
| Dec 18, 2024 | 502.00 | 505.00 | 502.00 | 505.00 | 490.18 | 2,600 |
| Dec 17, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 486.30 | 100 |
| Dec 16, 2024 | 506.00 | 506.00 | 500.00 | 500.00 | 485.32 | 5,100 |
| Dec 13, 2024 | 505.00 | 506.00 | 505.00 | 506.00 | 491.15 | 1,700 |
| Dec 12, 2024 | 501.00 | 504.00 | 501.00 | 501.00 | 486.30 | 600 |
| Dec 11, 2024 | 507.00 | 507.00 | 500.00 | 500.00 | 485.32 | 1,200 |
| Dec 10, 2024 | 505.00 | 506.00 | 504.00 | 506.00 | 491.15 | 1,200 |
| Dec 9, 2024 | 506.00 | 506.00 | 501.00 | 503.00 | 488.24 | 1,600 |
| Dec 6, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 494.06 | 100 |
| Dec 5, 2024 | 504.00 | 510.00 | 504.00 | 509.00 | 494.06 | 2,600 |
| Dec 4, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | - |
| Dec 3, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | 100 |
| Dec 2, 2024 | 505.00 | 505.00 | 503.00 | 503.00 | 488.24 | 1,600 |
| Nov 29, 2024 | 502.00 | 503.00 | 501.00 | 503.00 | 488.24 | 800 |
| Nov 28, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | 200 |
| Nov 27, 2024 | 501.00 | 502.00 | 501.00 | 501.00 | 486.30 | 700 |
| Nov 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 485.32 | - |
| Nov 25, 2024 | 506.00 | 506.00 | 500.00 | 500.00 | 485.32 | 5,100 |
| Nov 22, 2024 | 500.00 | 506.00 | 500.00 | 506.00 | 491.15 | 1,900 |
| Nov 21, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 489.21 | 1,000 |
| Nov 20, 2024 | 497.00 | 502.00 | 497.00 | 502.00 | 487.27 | 4,000 |
| Nov 19, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 489.21 | 100 |
| Nov 18, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | 100 |
| Nov 15, 2024 | 505.00 | 506.00 | 502.00 | 502.00 | 487.27 | 600 |
| Nov 14, 2024 | 508.00 | 508.00 | 501.00 | 503.00 | 488.24 | 5,800 |
| Nov 13, 2024 | 507.00 | 508.00 | 506.00 | 508.00 | 493.09 | 1,900 |
| Nov 12, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 492.12 | 300 |
| Nov 11, 2024 | 502.00 | 510.00 | 502.00 | 510.00 | 495.03 | 500 |
| Nov 8, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 486.30 | 400 |
| Nov 7, 2024 | 503.00 | 504.00 | 502.00 | 502.00 | 487.27 | 1,000 |
| Nov 6, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | 200 |
| Nov 5, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 486.30 | 100 |
| Nov 1, 2024 | 507.00 | 507.00 | 499.00 | 499.00 | 484.35 | 1,700 |
| Oct 31, 2024 | 504.00 | 507.00 | 504.00 | 507.00 | 492.12 | 500 |
| Oct 30, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 487.27 | 200 |
| Oct 29, 2024 | 497.00 | 500.00 | 497.00 | 500.00 | 485.32 | 400 |
| Oct 28, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 479.50 | 200 |
| Oct 25, 2024 | 510.00 | 510.00 | 492.00 | 494.00 | 479.50 | 6,700 |
| Oct 24, 2024 | 509.00 | 510.00 | 509.00 | 510.00 | 495.03 | 600 |
| Oct 23, 2024 | 504.00 | 512.00 | 504.00 | 510.00 | 495.03 | 1,700 |
| Oct 22, 2024 | 502.00 | 504.00 | 502.00 | 504.00 | 489.21 | 500 |
| Oct 21, 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 485.32 | 800 |
| Oct 18, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 490.18 | - |
| Oct 17, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 490.18 | - |
| Oct 16, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 490.18 | - |
| Oct 15, 2024 | 500.00 | 505.00 | 500.00 | 505.00 | 490.18 | 6,200 |
| Oct 11, 2024 | 506.00 | 509.00 | 506.00 | 508.00 | 493.09 | 500 |
| Oct 10, 2024 | 508.00 | 508.00 | 502.00 | 502.00 | 487.27 | 1,800 |
| Oct 9, 2024 | 508.00 | 510.00 | 505.00 | 508.00 | 493.09 | 1,800 |
| Oct 8, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 490.18 | - |
| Oct 7, 2024 | 508.00 | 508.00 | 505.00 | 505.00 | 490.18 | 700 |
| Oct 4, 2024 | 504.00 | 505.00 | 504.00 | 504.00 | 489.21 | 1,000 |
| Oct 3, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 488.24 | - |
| Oct 2, 2024 | 507.00 | 507.00 | 503.00 | 503.00 | 488.24 | 600 |
| Oct 1, 2024 | 520.00 | 520.00 | 502.00 | 502.00 | 487.27 | 2,700 |
| Sep 30, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 495.03 | 2,100 |
| Sep 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 485.32 | - |
| Sep 26, 2024 | 503.00 | 503.00 | 500.00 | 500.00 | 485.32 | 500 |
| Sep 25, 2024 | 522.00 | 522.00 | 503.00 | 503.00 | 488.24 | 5,300 |
| Sep 24, 2024 | 504.00 | 512.00 | 503.00 | 512.00 | 496.97 | 1,800 |
| Sep 20, 2024 | 505.00 | 505.00 | 497.00 | 497.00 | 482.41 | 700 |
| Sep 19, 2024 | 506.00 | 506.00 | 496.00 | 497.00 | 482.41 | 1,500 |
| Sep 18, 2024 | 495.00 | 508.00 | 491.00 | 502.00 | 487.27 | 3,700 |
| Sep 17, 2024 | 521.00 | 521.00 | 487.00 | 488.00 | 473.68 | 19,800 |
| Sep 13, 2024 | 516.00 | 522.00 | 516.00 | 522.00 | 506.68 | 1,800 |
| Sep 12, 2024 | 518.00 | 518.00 | 516.00 | 516.00 | 500.86 | 400 |
| Sep 11, 2024 | 515.00 | 515.00 | 508.00 | 510.00 | 495.03 | 1,400 |
| Sep 10, 2024 | 498.00 | 505.00 | 498.00 | 505.00 | 490.18 | 600 |
| Sep 9, 2024 | 494.00 | 505.00 | 494.00 | 505.00 | 490.18 | 3,000 |
| Sep 6, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 489.21 | 100 |
| Sep 5, 2024 | 510.00 | 510.00 | 509.00 | 509.00 | 494.06 | 300 |
| Sep 4, 2024 | 520.00 | 520.00 | 510.00 | 511.00 | 496.00 | 1,100 |
| Sep 3, 2024 | 529.00 | 529.00 | 525.00 | 525.00 | 509.59 | 300 |
| Sep 2, 2024 | 539.00 | 539.00 | 529.00 | 529.00 | 513.47 | 1,600 |
| Aug 30, 2024 | 519.00 | 534.00 | 519.00 | 534.00 | 518.33 | 3,400 |
| Aug 29, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 503.77 | - |
| Aug 28, 2024 | 518.00 | 519.00 | 518.00 | 519.00 | 503.77 | 200 |
| Aug 27, 2024 | 515.00 | 517.00 | 512.00 | 517.00 | 501.83 | 700 |
| Aug 26, 2024 | 523.00 | 523.00 | 511.00 | 511.00 | 496.00 | 5,400 |
| Aug 23, 2024 | 518.00 | 519.00 | 515.00 | 519.00 | 503.77 | 1,500 |
| Aug 22, 2024 | 503.00 | 510.00 | 503.00 | 510.00 | 495.03 | 1,100 |
| Aug 21, 2024 | 503.00 | 503.00 | 498.00 | 499.00 | 484.35 | 1,100 |
| Aug 20, 2024 | 499.00 | 505.00 | 499.00 | 502.00 | 487.27 | 800 |
| Aug 19, 2024 | 495.00 | 497.00 | 492.00 | 492.00 | 477.56 | 4,400 |
| Aug 16, 2024 | 492.00 | 500.00 | 492.00 | 493.00 | 478.53 | 5,300 |
| Aug 15, 2024 | 484.00 | 491.00 | 484.00 | 485.00 | 470.77 | 3,200 |
| Aug 14, 2024 | 483.00 | 491.00 | 478.00 | 481.00 | 466.88 | 11,900 |
| Aug 13, 2024 | 476.00 | 491.00 | 476.00 | 491.00 | 476.59 | 3,300 |
| Aug 9, 2024 | 490.00 | 490.00 | 483.00 | 484.00 | 469.79 | 2,500 |
| Aug 8, 2024 | 477.00 | 500.00 | 477.00 | 500.00 | 485.32 | 3,300 |
| Aug 7, 2024 | 451.00 | 461.00 | 451.00 | 461.00 | 447.47 | 1,700 |
| Aug 6, 2024 | 450.00 | 465.00 | 450.00 | 452.00 | 438.73 | 18,600 |
| Aug 5, 2024 | 502.00 | 502.00 | 436.00 | 436.00 | 423.20 | 23,200 |
| Aug 2, 2024 | 531.00 | 534.00 | 521.00 | 521.00 | 505.71 | 3,100 |
| Aug 1, 2024 | 556.00 | 556.00 | 544.00 | 546.00 | 529.97 | 4,400 |
| Jul 31, 2024 | 552.00 | 560.00 | 536.00 | 548.00 | 531.92 | 9,100 |
| Jul 30, 2024 | 550.00 | 557.00 | 550.00 | 552.00 | 535.80 | 1,300 |
| Jul 29, 2024 | 546.00 | 550.00 | 546.00 | 550.00 | 533.86 | 200 |
| Jul 26, 2024 | 554.00 | 554.00 | 546.00 | 546.00 | 529.97 | 200 |
| Jul 25, 2024 | 556.00 | 556.00 | 549.00 | 554.00 | 537.74 | 24,000 |
| Jul 24, 2024 | 555.00 | 560.00 | 550.00 | 551.00 | 534.83 | 6,900 |
| Jul 23, 2024 | 550.00 | 556.00 | 544.00 | 555.00 | 538.71 | 3,900 |
| Jul 22, 2024 | 544.00 | 552.00 | 544.00 | 544.00 | 528.03 | 4,100 |
| Jul 19, 2024 | 557.00 | 557.00 | 541.00 | 544.00 | 528.03 | 2,200 |
| Jul 18, 2024 | 556.00 | 563.00 | 553.00 | 557.00 | 540.65 | 3,600 |
| Jul 17, 2024 | 560.00 | 560.00 | 549.00 | 557.00 | 540.65 | 2,900 |
| Jul 16, 2024 | 576.00 | 576.00 | 560.00 | 560.00 | 543.56 | 36,700 |
| Jul 12, 2024 | 557.00 | 574.00 | 556.00 | 566.00 | 549.39 | 12,000 |
| Jul 11, 2024 | 555.00 | 561.00 | 551.00 | 561.00 | 544.53 | 9,300 |
| Jul 10, 2024 | 546.00 | 555.00 | 543.00 | 548.00 | 531.92 | 12,000 |
| Jul 9, 2024 | 542.00 | 545.00 | 542.00 | 545.00 | 529.00 | 3,500 |
| Jul 8, 2024 | 535.00 | 540.00 | 534.00 | 540.00 | 524.15 | 3,600 |
| Jul 5, 2024 | 528.00 | 538.00 | 528.00 | 536.00 | 520.27 | 4,500 |
| Jul 4, 2024 | 527.00 | 528.00 | 527.00 | 528.00 | 512.50 | 600 |
| Jul 3, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 514.44 | 200 |
| Jul 2, 2024 | 525.00 | 532.00 | 525.00 | 527.00 | 511.53 | 2,300 |
| Jul 1, 2024 | 519.00 | 528.00 | 519.00 | 525.00 | 509.59 | 4,200 |
| Jun 28, 2024 | 524.00 | 525.00 | 524.00 | 525.00 | 509.59 | 600 |
| Jun 27, 2024 | 520.00 | 521.00 | 520.00 | 521.00 | 505.71 | 500 |
| Jun 26, 2024 | 526.00 | 526.00 | 515.00 | 525.00 | 509.59 | 4,600 |
| Jun 25, 2024 | 526.00 | 526.00 | 525.00 | 525.00 | 509.59 | 5,000 |
| Jun 24, 2024 | 524.00 | 528.00 | 524.00 | 526.00 | 510.56 | 2,000 |
| Jun 21, 2024 | 522.00 | 523.00 | 520.00 | 523.00 | 507.65 | 2,200 |
| Jun 20, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 504.74 | 300 |
| Jun 19, 2024 | 520.00 | 520.00 | 516.00 | 516.00 | 500.86 | 2,300 |
| Jun 18, 2024 | 518.00 | 518.00 | 514.00 | 517.00 | 501.83 | 2,400 |
| Jun 17, 2024 | 522.00 | 522.00 | 513.00 | 515.00 | 499.88 | 3,400 |
| Jun 14, 2024 | 527.00 | 527.00 | 522.00 | 522.00 | 506.68 | 5,600 |
| Jun 13, 2024 | 523.00 | 528.00 | 523.00 | 527.00 | 511.53 | 2,500 |
| Jun 12, 2024 | 521.00 | 527.00 | 521.00 | 523.00 | 507.65 | 2,000 |
| Jun 11, 2024 | 515.00 | 525.00 | 514.00 | 524.00 | 508.62 | 4,000 |
| Jun 10, 2024 | 512.00 | 515.00 | 512.00 | 515.00 | 499.88 | 1,700 |
| Jun 7, 2024 | 514.00 | 514.00 | 510.00 | 513.00 | 497.94 | 1,400 |
| Jun 6, 2024 | 509.00 | 517.00 | 508.00 | 516.00 | 500.86 | 5,400 |
| Jun 5, 2024 | 507.00 | 510.00 | 506.00 | 510.00 | 495.03 | 1,900 |
| Jun 4, 2024 | 504.00 | 507.00 | 504.00 | 506.00 | 491.15 | 8,700 |
| Jun 3, 2024 | 501.00 | 502.00 | 501.00 | 502.00 | 487.27 | 4,400 |
| May 31, 2024 | 500.00 | 501.00 | 500.00 | 501.00 | 486.30 | 1,300 |
| May 30, 2024 | 500.00 | 500.00 | 499.00 | 500.00 | 485.32 | 1,300 |
| May 29, 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 485.32 | 6,000 |
| May 28, 2024 | 500.00 | 502.00 | 500.00 | 501.00 | 486.30 | 2,400 |
| May 27, 2024 | 504.00 | 504.00 | 499.00 | 500.00 | 485.32 | 11,000 |
| May 24, 2024 | 496.00 | 502.00 | 496.00 | 502.00 | 487.27 | 13,500 |
| May 23, 2024 | 500.00 | 500.00 | 493.00 | 496.00 | 481.44 | 82,300 |
| May 22, 2024 | 509.00 | 509.00 | 502.00 | 505.00 | 490.18 | 4,600 |
| May 21, 2024 | 505.00 | 520.00 | 505.00 | 509.00 | 494.06 | 5,400 |
| May 20, 2024 | 500.00 | 507.00 | 499.00 | 505.00 | 490.18 | 10,600 |
| May 17, 2024 | 504.00 | 505.00 | 500.00 | 500.00 | 485.32 | 6,200 |
| May 16, 2024 | 532.00 | 532.00 | 495.00 | 500.00 | 485.32 | 36,700 |
| May 15, 2024 | 545.00 | 545.00 | 535.00 | 538.00 | 522.21 | 4,600 |
| May 14, 2024 | 574.00 | 574.00 | 537.00 | 546.00 | 529.97 | 13,500 |
| May 13, 2024 | 554.00 | 569.00 | 553.00 | 569.00 | 552.30 | 2,400 |
| May 10, 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 537.74 | 300 |
| May 9, 2024 | 553.00 | 554.00 | 553.00 | 554.00 | 537.74 | 900 |
| May 8, 2024 | 554.00 | 554.00 | 552.00 | 552.00 | 535.80 | 600 |
| May 7, 2024 | 549.00 | 554.00 | 549.00 | 550.00 | 533.86 | 300 |
| May 2, 2024 | 545.00 | 549.00 | 545.00 | 549.00 | 532.89 | 500 |
| May 1, 2024 | 557.00 | 557.00 | 543.00 | 550.00 | 533.86 | 3,100 |
| Apr 30, 2024 | 554.00 | 557.00 | 552.00 | 557.00 | 540.65 | 800 |
| Apr 26, 2024 | 542.00 | 550.00 | 542.00 | 548.00 | 531.92 | 700 |
| Apr 25, 2024 | 544.00 | 547.00 | 542.00 | 542.00 | 526.09 | 6,400 |
| Apr 24, 2024 | 564.00 | 566.00 | 540.00 | 554.00 | 537.74 | 5,900 |