Tokyo - Delayed Quote JPY
Advan Group Co., Ltd. (7463.T)
811.00
-4.00
(-0.49%)
As of 12:40:55 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 | 820.00 | 820.00 | 809.00 | 811.00 | 811.00 | 30,800 |
| Apr 23, 2025 | 815.00 | 823.00 | 812.00 | 815.00 | 815.00 | 51,800 |
| Apr 22, 2025 | 803.00 | 811.00 | 797.00 | 807.00 | 807.00 | 51,100 |
| Apr 21, 2025 | 788.00 | 806.00 | 783.00 | 803.00 | 803.00 | 119,100 |
| Apr 18, 2025 | 757.00 | 773.00 | 757.00 | 773.00 | 773.00 | 36,700 |
| Apr 17, 2025 | 741.00 | 754.00 | 738.00 | 751.00 | 751.00 | 30,100 |
| Apr 16, 2025 | 746.00 | 750.00 | 741.00 | 742.00 | 742.00 | 35,200 |
| Apr 15, 2025 | 742.00 | 751.00 | 739.00 | 746.00 | 746.00 | 35,800 |
| Apr 14, 2025 | 745.00 | 746.00 | 735.00 | 735.00 | 735.00 | 100,100 |
| Apr 11, 2025 | 736.00 | 739.00 | 719.00 | 736.00 | 736.00 | 145,300 |
| Apr 10, 2025 | 789.00 | 790.00 | 761.00 | 765.00 | 765.00 | 87,500 |
| Apr 9, 2025 | 751.00 | 752.00 | 732.00 | 744.00 | 744.00 | 89,600 |
| Apr 8, 2025 | 760.00 | 780.00 | 756.00 | 773.00 | 773.00 | 135,400 |
| Apr 7, 2025 | 750.00 | 750.00 | 721.00 | 731.00 | 731.00 | 182,400 |
| Apr 4, 2025 | 820.00 | 824.00 | 788.00 | 798.00 | 798.00 | 129,100 |
| Apr 3, 2025 | 835.00 | 840.00 | 826.00 | 835.00 | 835.00 | 71,900 |
| Apr 2, 2025 | 863.00 | 864.00 | 850.00 | 852.00 | 852.00 | 48,800 |
| Apr 1, 2025 | 868.00 | 868.00 | 859.00 | 862.00 | 862.00 | 50,500 |
| Mar 31, 2025 | 875.00 | 875.00 | 854.00 | 857.00 | 857.00 | 86,600 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 880.00 | 891.00 | 876.00 | 883.00 | 883.00 | 77,500 |
| Mar 27, 2025 | 901.00 | 909.00 | 891.00 | 905.00 | 885.00 | 179,000 |
| Mar 26, 2025 | 902.00 | 911.00 | 896.00 | 911.00 | 890.87 | 126,000 |
| Mar 25, 2025 | 910.00 | 913.00 | 902.00 | 903.00 | 883.04 | 88,200 |
| Mar 24, 2025 | 917.00 | 925.00 | 906.00 | 911.00 | 890.87 | 90,800 |
| Mar 21, 2025 | 910.00 | 922.00 | 910.00 | 920.00 | 899.67 | 43,300 |
| Mar 19, 2025 | 906.00 | 917.00 | 906.00 | 912.00 | 891.85 | 31,800 |
| Mar 18, 2025 | 908.00 | 917.00 | 907.00 | 910.00 | 889.89 | 32,300 |
| Mar 17, 2025 | 907.00 | 915.00 | 900.00 | 905.00 | 885.00 | 51,900 |
| Mar 14, 2025 | 904.00 | 909.00 | 898.00 | 905.00 | 885.00 | 53,500 |
| Mar 13, 2025 | 912.00 | 917.00 | 905.00 | 911.00 | 890.87 | 34,500 |
| Mar 12, 2025 | 908.00 | 917.00 | 908.00 | 912.00 | 891.85 | 23,600 |
| Mar 11, 2025 | 913.00 | 918.00 | 907.00 | 911.00 | 890.87 | 26,700 |
| Mar 10, 2025 | 925.00 | 927.00 | 915.00 | 921.00 | 900.65 | 20,100 |
| Mar 7, 2025 | 918.00 | 924.00 | 900.00 | 924.00 | 903.58 | 34,500 |
| Mar 6, 2025 | 906.00 | 922.00 | 902.00 | 919.00 | 898.69 | 27,300 |
| Mar 5, 2025 | 910.00 | 910.00 | 896.00 | 897.00 | 877.18 | 42,400 |
| Mar 4, 2025 | 911.00 | 911.00 | 896.00 | 905.00 | 885.00 | 20,200 |
| Mar 3, 2025 | 911.00 | 917.00 | 901.00 | 910.00 | 889.89 | 40,400 |
| Feb 28, 2025 | 908.00 | 915.00 | 895.00 | 902.00 | 882.07 | 44,800 |
| Feb 27, 2025 | 900.00 | 921.00 | 898.00 | 920.00 | 899.67 | 22,200 |
| Feb 26, 2025 | 901.00 | 901.00 | 890.00 | 898.00 | 878.15 | 53,300 |
| Feb 25, 2025 | 905.00 | 912.00 | 897.00 | 907.00 | 886.96 | 49,800 |
| Feb 21, 2025 | 915.00 | 917.00 | 904.00 | 917.00 | 896.73 | 29,200 |
| Feb 20, 2025 | 932.00 | 946.00 | 914.00 | 915.00 | 894.78 | 53,300 |
| Feb 19, 2025 | 942.00 | 945.00 | 932.00 | 932.00 | 911.40 | 15,100 |
| Feb 18, 2025 | 936.00 | 945.00 | 928.00 | 940.00 | 919.23 | 27,600 |
| Feb 17, 2025 | 949.00 | 952.00 | 934.00 | 934.00 | 913.36 | 20,500 |
| Feb 14, 2025 | 961.00 | 961.00 | 947.00 | 948.00 | 927.05 | 20,400 |
| Feb 13, 2025 | 958.00 | 970.00 | 958.00 | 961.00 | 939.76 | 11,300 |
| Feb 12, 2025 | 965.00 | 965.00 | 956.00 | 956.00 | 934.87 | 12,100 |
| Feb 10, 2025 | 975.00 | 975.00 | 958.00 | 963.00 | 941.72 | 27,000 |
| Feb 7, 2025 | 990.00 | 991.00 | 980.00 | 980.00 | 958.34 | 16,600 |
| Feb 6, 2025 | 981.00 | 991.00 | 981.00 | 991.00 | 969.10 | 13,900 |
| Feb 5, 2025 | 975.00 | 983.00 | 974.00 | 978.00 | 956.39 | 22,800 |
| Feb 4, 2025 | 978.00 | 982.00 | 971.00 | 976.00 | 954.43 | 17,700 |
| Feb 3, 2025 | 1,001.00 | 1,008.00 | 966.00 | 968.00 | 946.61 | 53,400 |
| Jan 31, 2025 | 1,017.00 | 1,017.00 | 1,000.00 | 1,010.00 | 987.68 | 41,500 |
| Jan 30, 2025 | 1,019.00 | 1,022.00 | 1,012.00 | 1,022.00 | 999.41 | 18,300 |
| Jan 29, 2025 | 1,030.00 | 1,030.00 | 1,016.00 | 1,016.00 | 993.55 | 20,700 |
| Jan 28, 2025 | 1,015.00 | 1,033.00 | 1,015.00 | 1,026.00 | 1,003.33 | 28,600 |
| Jan 27, 2025 | 1,018.00 | 1,018.00 | 1,005.00 | 1,012.00 | 989.64 | 20,400 |
| Jan 24, 2025 | 1,019.00 | 1,019.00 | 1,003.00 | 1,008.00 | 985.72 | 29,400 |
| Jan 23, 2025 | 1,017.00 | 1,019.00 | 1,005.00 | 1,010.00 | 987.68 | 12,500 |
| Jan 22, 2025 | 1,005.00 | 1,026.00 | 1,005.00 | 1,017.00 | 994.52 | 40,100 |
| Jan 21, 2025 | 1,010.00 | 1,012.00 | 1,003.00 | 1,005.00 | 982.79 | 11,100 |
| Jan 20, 2025 | 991.00 | 1,009.00 | 990.00 | 1,007.00 | 984.75 | 35,400 |
| Jan 17, 2025 | 980.00 | 992.00 | 976.00 | 989.00 | 967.14 | 19,200 |
| Jan 16, 2025 | 988.00 | 992.00 | 980.00 | 981.00 | 959.32 | 30,200 |
| Jan 15, 2025 | 972.00 | 989.00 | 970.00 | 988.00 | 966.17 | 29,400 |
| Jan 14, 2025 | 984.00 | 987.00 | 960.00 | 974.00 | 952.48 | 27,400 |
| Jan 10, 2025 | 957.00 | 965.00 | 954.00 | 954.00 | 932.92 | 9,800 |
| Jan 9, 2025 | 958.00 | 966.00 | 956.00 | 960.00 | 938.78 | 16,900 |
| Jan 8, 2025 | 955.00 | 962.00 | 955.00 | 962.00 | 940.74 | 13,700 |
| Jan 7, 2025 | 965.00 | 965.00 | 956.00 | 960.00 | 938.78 | 20,100 |
| Jan 6, 2025 | 981.00 | 981.00 | 957.00 | 960.00 | 938.78 | 25,700 |
| Dec 30, 2024 | 988.00 | 988.00 | 975.00 | 975.00 | 953.45 | 19,500 |
| Dec 27, 2024 | 972.00 | 981.00 | 968.00 | 980.00 | 958.34 | 33,100 |
| Dec 26, 2024 | 968.00 | 969.00 | 958.00 | 965.00 | 943.67 | 33,300 |
| Dec 25, 2024 | 967.00 | 968.00 | 952.00 | 965.00 | 943.67 | 24,300 |
| Dec 24, 2024 | 965.00 | 965.00 | 948.00 | 961.00 | 939.76 | 25,400 |
| Dec 23, 2024 | 961.00 | 967.00 | 955.00 | 963.00 | 941.72 | 13,900 |
| Dec 20, 2024 | 954.00 | 969.00 | 953.00 | 953.00 | 931.94 | 27,300 |
| Dec 19, 2024 | 930.00 | 954.00 | 930.00 | 950.00 | 929.01 | 22,400 |
| Dec 18, 2024 | 955.00 | 955.00 | 933.00 | 933.00 | 912.38 | 22,500 |
| Dec 17, 2024 | 960.00 | 960.00 | 951.00 | 955.00 | 933.90 | 21,400 |
| Dec 16, 2024 | 959.00 | 963.00 | 953.00 | 958.00 | 936.83 | 10,700 |
| Dec 13, 2024 | 954.00 | 958.00 | 943.00 | 945.00 | 924.12 | 29,700 |
| Dec 12, 2024 | 964.00 | 982.00 | 964.00 | 966.00 | 944.65 | 18,000 |
| Dec 11, 2024 | 981.00 | 989.00 | 960.00 | 964.00 | 942.70 | 41,600 |
| Dec 10, 2024 | 989.00 | 990.00 | 983.00 | 983.00 | 961.28 | 14,100 |
| Dec 9, 2024 | 984.00 | 990.00 | 980.00 | 989.00 | 967.14 | 19,900 |
| Dec 6, 2024 | 981.00 | 987.00 | 979.00 | 982.00 | 960.30 | 9,500 |
| Dec 5, 2024 | 983.00 | 988.00 | 983.00 | 983.00 | 961.28 | 16,900 |
| Dec 4, 2024 | 979.00 | 983.00 | 972.00 | 976.00 | 954.43 | 24,300 |
| Dec 3, 2024 | 977.00 | 979.00 | 973.00 | 979.00 | 957.36 | 22,200 |
| Dec 2, 2024 | 955.00 | 972.00 | 955.00 | 967.00 | 945.63 | 23,900 |
| Nov 29, 2024 | 980.00 | 980.00 | 956.00 | 956.00 | 934.87 | 28,000 |
| Nov 28, 2024 | 944.00 | 955.00 | 943.00 | 955.00 | 933.90 | 15,500 |
| Nov 27, 2024 | 955.00 | 955.00 | 939.00 | 940.00 | 919.23 | 11,600 |
| Nov 26, 2024 | 951.00 | 960.00 | 951.00 | 958.00 | 936.83 | 9,900 |
| Nov 25, 2024 | 959.00 | 963.00 | 951.00 | 951.00 | 929.98 | 15,800 |
| Nov 22, 2024 | 942.00 | 959.00 | 942.00 | 949.00 | 928.03 | 16,600 |
| Nov 21, 2024 | 941.00 | 943.00 | 933.00 | 937.00 | 916.29 | 7,500 |
| Nov 20, 2024 | 940.00 | 940.00 | 932.00 | 934.00 | 913.36 | 6,800 |
| Nov 19, 2024 | 937.00 | 945.00 | 934.00 | 943.00 | 922.16 | 11,900 |
| Nov 18, 2024 | 927.00 | 938.00 | 920.00 | 929.00 | 908.47 | 16,100 |
| Nov 15, 2024 | 952.00 | 954.00 | 935.00 | 935.00 | 914.34 | 11,800 |
| Nov 14, 2024 | 954.00 | 962.00 | 951.00 | 951.00 | 929.98 | 14,900 |
| Nov 13, 2024 | 957.00 | 961.00 | 950.00 | 955.00 | 933.90 | 24,200 |
| Nov 12, 2024 | 968.00 | 975.00 | 949.00 | 957.00 | 935.85 | 46,300 |
| Nov 11, 2024 | 957.00 | 969.00 | 953.00 | 969.00 | 947.59 | 19,300 |
| Nov 8, 2024 | 980.00 | 983.00 | 955.00 | 957.00 | 935.85 | 24,100 |
| Nov 7, 2024 | 959.00 | 975.00 | 959.00 | 974.00 | 952.48 | 41,200 |
| Nov 6, 2024 | 946.00 | 960.00 | 946.00 | 951.00 | 929.98 | 52,000 |
| Nov 5, 2024 | 945.00 | 948.00 | 938.00 | 945.00 | 924.12 | 15,600 |
| Nov 1, 2024 | 940.00 | 947.00 | 934.00 | 941.00 | 920.20 | 22,300 |
| Oct 31, 2024 | 939.00 | 958.00 | 939.00 | 943.00 | 922.16 | 85,300 |
| Oct 30, 2024 | 926.00 | 935.00 | 923.00 | 933.00 | 912.38 | 67,900 |
| Oct 29, 2024 | 924.00 | 929.00 | 917.00 | 923.00 | 902.60 | 23,700 |
| Oct 28, 2024 | 891.00 | 927.00 | 891.00 | 924.00 | 903.58 | 38,300 |
| Oct 25, 2024 | 886.00 | 896.00 | 884.00 | 891.00 | 871.31 | 23,900 |
| Oct 24, 2024 | 884.00 | 893.00 | 868.00 | 886.00 | 866.42 | 54,000 |
| Oct 23, 2024 | 865.00 | 870.00 | 863.00 | 870.00 | 850.77 | 21,100 |
| Oct 22, 2024 | 870.00 | 882.00 | 864.00 | 864.00 | 844.91 | 35,900 |
| Oct 21, 2024 | 862.00 | 869.00 | 856.00 | 868.00 | 848.82 | 29,100 |
| Oct 18, 2024 | 892.00 | 892.00 | 869.00 | 870.00 | 850.77 | 130,000 |
| Oct 17, 2024 | 920.00 | 922.00 | 917.00 | 922.00 | 901.62 | 8,800 |
| Oct 16, 2024 | 913.00 | 924.00 | 913.00 | 919.00 | 898.69 | 15,000 |
| Oct 15, 2024 | 915.00 | 918.00 | 908.00 | 916.00 | 895.76 | 14,700 |
| Oct 11, 2024 | 914.00 | 916.00 | 908.00 | 911.00 | 890.87 | 15,800 |
| Oct 10, 2024 | 918.00 | 918.00 | 908.00 | 915.00 | 894.78 | 17,700 |
| Oct 9, 2024 | 920.00 | 923.00 | 913.00 | 918.00 | 897.71 | 12,900 |
| Oct 8, 2024 | 918.00 | 920.00 | 911.00 | 911.00 | 890.87 | 23,600 |
| Oct 7, 2024 | 921.00 | 935.00 | 915.00 | 931.00 | 910.43 | 29,000 |
| Oct 4, 2024 | 912.00 | 918.00 | 912.00 | 912.00 | 891.85 | 26,200 |
| Oct 3, 2024 | 906.00 | 914.00 | 906.00 | 910.00 | 889.89 | 17,700 |
| Oct 2, 2024 | 909.00 | 909.00 | 895.00 | 896.00 | 876.20 | 21,900 |
| Oct 1, 2024 | 903.00 | 908.00 | 901.00 | 905.00 | 885.00 | 15,600 |
| Sep 30, 2024 | 904.00 | 911.00 | 897.00 | 899.00 | 879.13 | 65,300 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 930.00 | 935.00 | 925.00 | 931.00 | 910.43 | 35,300 |
| Sep 26, 2024 | 940.00 | 952.00 | 936.00 | 948.00 | 907.49 | 59,200 |
| Sep 25, 2024 | 937.00 | 940.00 | 930.00 | 934.00 | 894.09 | 25,300 |
| Sep 24, 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 895.05 | 24,700 |
| Sep 20, 2024 | 939.00 | 947.00 | 932.00 | 935.00 | 895.05 | 100,700 |
| Sep 19, 2024 | 931.00 | 936.00 | 927.00 | 928.00 | 888.35 | 20,200 |
| Sep 18, 2024 | 920.00 | 928.00 | 914.00 | 922.00 | 882.60 | 36,800 |
| Sep 17, 2024 | 910.00 | 916.00 | 896.00 | 916.00 | 876.86 | 51,800 |
| Sep 13, 2024 | 915.00 | 915.00 | 904.00 | 904.00 | 865.37 | 29,600 |
| Sep 12, 2024 | 916.00 | 919.00 | 908.00 | 916.00 | 876.86 | 25,900 |
| Sep 11, 2024 | 905.00 | 907.00 | 889.00 | 901.00 | 862.50 | 34,900 |
| Sep 10, 2024 | 912.00 | 913.00 | 903.00 | 906.00 | 867.29 | 21,400 |
| Sep 9, 2024 | 909.00 | 915.00 | 899.00 | 913.00 | 873.99 | 34,000 |
| Sep 6, 2024 | 926.00 | 930.00 | 913.00 | 918.00 | 878.77 | 23,800 |
| Sep 5, 2024 | 928.00 | 932.00 | 920.00 | 926.00 | 886.43 | 22,400 |
| Sep 4, 2024 | 932.00 | 935.00 | 918.00 | 922.00 | 882.60 | 38,300 |
| Sep 3, 2024 | 943.00 | 943.00 | 935.00 | 940.00 | 899.83 | 12,900 |
| Sep 2, 2024 | 947.00 | 949.00 | 930.00 | 934.00 | 894.09 | 28,200 |
| Aug 30, 2024 | 942.00 | 953.00 | 938.00 | 950.00 | 909.41 | 57,800 |
| Aug 29, 2024 | 940.00 | 941.00 | 931.00 | 937.00 | 896.96 | 24,200 |
| Aug 28, 2024 | 921.00 | 939.00 | 919.00 | 939.00 | 898.88 | 60,400 |
| Aug 27, 2024 | 931.00 | 938.00 | 920.00 | 925.00 | 885.47 | 43,100 |
| Aug 26, 2024 | 936.00 | 940.00 | 933.00 | 935.00 | 895.05 | 22,600 |
| Aug 23, 2024 | 933.00 | 936.00 | 930.00 | 931.00 | 891.22 | 16,700 |
| Aug 22, 2024 | 923.00 | 928.00 | 919.00 | 928.00 | 888.35 | 21,600 |
| Aug 21, 2024 | 915.00 | 923.00 | 911.00 | 923.00 | 883.56 | 24,400 |
| Aug 20, 2024 | 909.00 | 918.00 | 903.00 | 918.00 | 878.77 | 36,800 |
| Aug 19, 2024 | 904.00 | 908.00 | 896.00 | 902.00 | 863.46 | 23,000 |
| Aug 16, 2024 | 905.00 | 905.00 | 894.00 | 905.00 | 866.33 | 31,600 |
| Aug 15, 2024 | 885.00 | 894.00 | 883.00 | 890.00 | 851.97 | 28,900 |
| Aug 14, 2024 | 883.00 | 889.00 | 877.00 | 885.00 | 847.18 | 23,300 |
| Aug 13, 2024 | 867.00 | 880.00 | 865.00 | 880.00 | 842.40 | 37,200 |
| Aug 9, 2024 | 871.00 | 882.00 | 855.00 | 865.00 | 828.04 | 66,000 |
| Aug 8, 2024 | 853.00 | 875.00 | 852.00 | 856.00 | 819.42 | 55,400 |
| Aug 7, 2024 | 844.00 | 874.00 | 844.00 | 864.00 | 827.08 | 53,500 |
| Aug 6, 2024 | 840.00 | 866.00 | 826.00 | 851.00 | 814.64 | 76,600 |
| Aug 5, 2024 | 845.00 | 853.00 | 792.00 | 815.00 | 780.17 | 152,900 |
| Aug 2, 2024 | 901.00 | 907.00 | 880.00 | 881.00 | 843.35 | 140,000 |
| Aug 1, 2024 | 925.00 | 932.00 | 910.00 | 916.00 | 876.86 | 62,600 |
| Jul 31, 2024 | 909.00 | 930.00 | 905.00 | 930.00 | 890.26 | 53,500 |
| Jul 30, 2024 | 925.00 | 927.00 | 909.00 | 917.00 | 877.82 | 81,200 |
| Jul 29, 2024 | 916.00 | 925.00 | 910.00 | 925.00 | 885.47 | 73,600 |
| Jul 26, 2024 | 906.00 | 908.00 | 901.00 | 902.00 | 863.46 | 59,200 |
| Jul 25, 2024 | 900.00 | 912.00 | 898.00 | 905.00 | 866.33 | 91,000 |
| Jul 24, 2024 | 931.00 | 931.00 | 910.00 | 910.00 | 871.12 | 112,600 |
| Jul 23, 2024 | 930.00 | 937.00 | 930.00 | 932.00 | 892.18 | 44,100 |
| Jul 22, 2024 | 936.00 | 939.00 | 929.00 | 930.00 | 890.26 | 93,000 |
| Jul 19, 2024 | 943.00 | 945.00 | 936.00 | 944.00 | 903.66 | 52,800 |
| Jul 18, 2024 | 947.00 | 950.00 | 942.00 | 942.00 | 901.75 | 32,400 |
| Jul 17, 2024 | 954.00 | 954.00 | 943.00 | 947.00 | 906.53 | 39,300 |
| Jul 16, 2024 | 943.00 | 956.00 | 943.00 | 947.00 | 906.53 | 39,000 |
| Jul 12, 2024 | 942.00 | 954.00 | 935.00 | 950.00 | 909.41 | 60,500 |
| Jul 11, 2024 | 961.00 | 966.00 | 951.00 | 951.00 | 910.36 | 51,800 |
| Jul 10, 2024 | 977.00 | 977.00 | 957.00 | 958.00 | 917.06 | 61,500 |
| Jul 9, 2024 | 977.00 | 984.00 | 971.00 | 977.00 | 935.25 | 45,500 |
| Jul 8, 2024 | 1,002.00 | 1,023.00 | 979.00 | 980.00 | 938.12 | 121,300 |
| Jul 5, 2024 | 977.00 | 979.00 | 944.00 | 967.00 | 925.68 | 74,900 |
| Jul 4, 2024 | 981.00 | 983.00 | 969.00 | 973.00 | 931.42 | 47,500 |
| Jul 3, 2024 | 978.00 | 984.00 | 978.00 | 980.00 | 938.12 | 18,800 |
| Jul 2, 2024 | 981.00 | 981.00 | 974.00 | 977.00 | 935.25 | 34,800 |
| Jul 1, 2024 | 982.00 | 983.00 | 976.00 | 978.00 | 936.21 | 22,000 |
| Jun 28, 2024 | 981.00 | 986.00 | 972.00 | 976.00 | 934.30 | 35,000 |
| Jun 27, 2024 | 984.00 | 987.00 | 977.00 | 981.00 | 939.08 | 30,400 |
| Jun 26, 2024 | 977.00 | 986.00 | 969.00 | 981.00 | 939.08 | 40,600 |
| Jun 25, 2024 | 965.00 | 974.00 | 964.00 | 974.00 | 932.38 | 31,500 |
| Jun 24, 2024 | 957.00 | 963.00 | 954.00 | 962.00 | 920.89 | 30,100 |
| Jun 21, 2024 | 967.00 | 976.00 | 948.00 | 957.00 | 916.11 | 86,900 |
| Jun 20, 2024 | 970.00 | 974.00 | 962.00 | 967.00 | 925.68 | 24,000 |
| Jun 19, 2024 | 968.00 | 975.00 | 966.00 | 970.00 | 928.55 | 15,400 |
| Jun 18, 2024 | 963.00 | 963.00 | 957.00 | 961.00 | 919.94 | 15,500 |
| Jun 17, 2024 | 962.00 | 962.00 | 944.00 | 955.00 | 914.19 | 37,700 |
| Jun 14, 2024 | 947.00 | 970.00 | 945.00 | 965.00 | 923.77 | 44,000 |
| Jun 13, 2024 | 973.00 | 973.00 | 952.00 | 952.00 | 911.32 | 48,900 |
| Jun 12, 2024 | 976.00 | 976.00 | 971.00 | 971.00 | 929.51 | 16,500 |
| Jun 11, 2024 | 994.00 | 994.00 | 976.00 | 979.00 | 937.17 | 49,500 |
| Jun 10, 2024 | 974.00 | 996.00 | 974.00 | 994.00 | 951.53 | 24,700 |
| Jun 7, 2024 | 978.00 | 978.00 | 971.00 | 974.00 | 932.38 | 20,100 |
| Jun 6, 2024 | 985.00 | 986.00 | 977.00 | 977.00 | 935.25 | 19,000 |
| Jun 5, 2024 | 986.00 | 988.00 | 981.00 | 986.00 | 943.87 | 21,000 |
| Jun 4, 2024 | 989.00 | 1,000.00 | 989.00 | 995.00 | 952.48 | 23,600 |
| Jun 3, 2024 | 982.00 | 1,000.00 | 979.00 | 997.00 | 954.40 | 72,600 |
| May 31, 2024 | 977.00 | 989.00 | 972.00 | 989.00 | 946.74 | 88,600 |
| May 30, 2024 | 1,001.00 | 1,003.00 | 971.00 | 975.00 | 933.34 | 160,900 |
| May 29, 2024 | 1,020.00 | 1,020.00 | 1,006.00 | 1,006.00 | 963.01 | 55,100 |
| May 28, 2024 | 1,020.00 | 1,030.00 | 1,017.00 | 1,018.00 | 974.50 | 21,300 |
| May 27, 2024 | 1,019.00 | 1,024.00 | 1,017.00 | 1,020.00 | 976.42 | 15,800 |
| May 24, 2024 | 1,016.00 | 1,025.00 | 1,016.00 | 1,020.00 | 976.42 | 17,900 |
| May 23, 2024 | 1,020.00 | 1,029.00 | 1,013.00 | 1,022.00 | 978.33 | 29,600 |
| May 22, 2024 | 1,027.00 | 1,027.00 | 1,015.00 | 1,015.00 | 971.63 | 45,100 |
| May 21, 2024 | 1,034.00 | 1,039.00 | 1,025.00 | 1,029.00 | 985.03 | 26,300 |
| May 20, 2024 | 1,027.00 | 1,038.00 | 1,027.00 | 1,032.00 | 987.90 | 22,500 |
| May 17, 2024 | 1,023.00 | 1,033.00 | 1,022.00 | 1,027.00 | 983.12 | 20,600 |
| May 16, 2024 | 1,035.00 | 1,035.00 | 1,026.00 | 1,030.00 | 985.99 | 32,000 |
| May 15, 2024 | 1,046.00 | 1,050.00 | 1,033.00 | 1,033.00 | 988.86 | 50,500 |
| May 14, 2024 | 1,049.00 | 1,056.00 | 1,042.00 | 1,049.00 | 1,004.18 | 33,800 |
| May 13, 2024 | 1,055.00 | 1,058.00 | 1,048.00 | 1,055.00 | 1,009.92 | 21,300 |
| May 10, 2024 | 1,059.00 | 1,066.00 | 1,049.00 | 1,050.00 | 1,005.13 | 29,000 |
| May 9, 2024 | 1,050.00 | 1,059.00 | 1,045.00 | 1,054.00 | 1,008.96 | 21,300 |
| May 8, 2024 | 1,047.00 | 1,054.00 | 1,040.00 | 1,044.00 | 999.39 | 37,300 |
| May 7, 2024 | 1,059.00 | 1,060.00 | 1,045.00 | 1,051.00 | 1,006.09 | 26,900 |
| May 2, 2024 | 1,076.00 | 1,077.00 | 1,044.00 | 1,049.00 | 1,004.18 | 59,100 |
| May 1, 2024 | 1,121.00 | 1,124.00 | 1,079.00 | 1,079.00 | 1,032.89 | 39,500 |
| Apr 30, 2024 | 1,122.00 | 1,125.00 | 1,091.00 | 1,123.00 | 1,075.01 | 96,700 |
| Apr 26, 2024 | 1,072.00 | 1,122.00 | 1,072.00 | 1,106.00 | 1,058.74 | 246,300 |
| Apr 25, 2024 | 1,077.00 | 1,102.00 | 1,071.00 | 1,092.00 | 1,045.34 | 107,000 |
| Apr 24, 2024 | 1,058.00 | 1,092.00 | 1,058.00 | 1,083.00 | 1,036.72 | 129,000 |