Tokyo - Delayed Quote JPY
Narasaki Sangyo Co., Ltd. (8085.T)
3,200.00
0.00
(0.00%)
At close: 1:54:00 PM GMT+9
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 9, 2025 | 3,200.00 | 3,225.00 | 3,200.00 | 3,200.00 | 3,200.00 | 700 |
Jun 6, 2025 | 3,135.00 | 3,235.00 | 3,110.00 | 3,200.00 | 3,200.00 | 3,800 |
Jun 5, 2025 | 3,200.00 | 3,200.00 | 3,100.00 | 3,105.00 | 3,105.00 | 7,800 |
Jun 4, 2025 | 3,185.00 | 3,220.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,700 |
Jun 3, 2025 | 3,195.00 | 3,250.00 | 3,160.00 | 3,200.00 | 3,200.00 | 4,500 |
Jun 2, 2025 | 3,200.00 | 3,205.00 | 3,160.00 | 3,200.00 | 3,200.00 | 3,200 |
May 30, 2025 | 3,225.00 | 3,280.00 | 3,190.00 | 3,200.00 | 3,200.00 | 3,300 |
May 29, 2025 | 3,250.00 | 3,255.00 | 3,215.00 | 3,220.00 | 3,220.00 | 8,400 |
May 28, 2025 | 3,210.00 | 3,255.00 | 3,210.00 | 3,250.00 | 3,250.00 | 15,700 |
May 27, 2025 | 3,205.00 | 3,260.00 | 3,185.00 | 3,225.00 | 3,225.00 | 4,900 |
May 26, 2025 | 3,165.00 | 3,250.00 | 3,165.00 | 3,205.00 | 3,205.00 | 8,700 |
May 23, 2025 | 3,105.00 | 3,160.00 | 3,105.00 | 3,150.00 | 3,150.00 | 3,000 |
May 22, 2025 | 3,150.00 | 3,180.00 | 3,080.00 | 3,100.00 | 3,100.00 | 2,400 |
May 21, 2025 | 3,150.00 | 3,190.00 | 3,130.00 | 3,150.00 | 3,150.00 | 2,700 |
May 20, 2025 | 3,150.00 | 3,180.00 | 3,130.00 | 3,130.00 | 3,130.00 | 4,200 |
May 19, 2025 | 3,065.00 | 3,170.00 | 3,060.00 | 3,130.00 | 3,130.00 | 5,300 |
May 16, 2025 | 3,040.00 | 3,100.00 | 3,030.00 | 3,040.00 | 3,040.00 | 3,200 |
May 15, 2025 | 3,030.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | 1,700 |
May 14, 2025 | 3,150.00 | 3,190.00 | 3,065.00 | 3,100.00 | 3,100.00 | 3,400 |
May 13, 2025 | 3,035.00 | 3,190.00 | 3,035.00 | 3,125.00 | 3,125.00 | 12,100 |
May 12, 2025 | 2,901.00 | 3,030.00 | 2,901.00 | 2,987.00 | 2,987.00 | 8,200 |
May 9, 2025 | 2,845.00 | 2,919.00 | 2,831.00 | 2,900.00 | 2,900.00 | 2,200 |
May 8, 2025 | 2,792.00 | 2,924.00 | 2,792.00 | 2,895.00 | 2,895.00 | 4,500 |
May 7, 2025 | 2,801.00 | 2,926.00 | 2,800.00 | 2,810.00 | 2,810.00 | 2,200 |
May 2, 2025 | 2,713.00 | 2,787.00 | 2,713.00 | 2,787.00 | 2,787.00 | 1,200 |
May 1, 2025 | 2,713.00 | 2,763.00 | 2,713.00 | 2,763.00 | 2,763.00 | 500 |
Apr 30, 2025 | 2,776.00 | 2,790.00 | 2,740.00 | 2,763.00 | 2,763.00 | 700 |
Apr 28, 2025 | 2,718.00 | 2,790.00 | 2,718.00 | 2,770.00 | 2,770.00 | 1,800 |
Apr 25, 2025 | 2,778.00 | 2,789.00 | 2,683.00 | 2,733.00 | 2,733.00 | 7,100 |
Apr 24, 2025 | 2,720.00 | 2,785.00 | 2,710.00 | 2,728.00 | 2,728.00 | 1,500 |
Apr 23, 2025 | 2,685.00 | 2,739.00 | 2,685.00 | 2,691.00 | 2,691.00 | 800 |
Apr 22, 2025 | 2,700.00 | 2,748.00 | 2,652.00 | 2,652.00 | 2,652.00 | 800 |
Apr 21, 2025 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | 100 |
Apr 18, 2025 | 2,680.00 | 2,700.00 | 2,651.00 | 2,677.00 | 2,677.00 | 1,900 |
Apr 17, 2025 | 2,674.00 | 2,727.00 | 2,674.00 | 2,679.00 | 2,679.00 | 1,100 |
Apr 16, 2025 | 2,704.00 | 2,820.00 | 2,680.00 | 2,680.00 | 2,680.00 | 6,900 |
Apr 15, 2025 | 2,730.00 | 2,749.00 | 2,708.00 | 2,708.00 | 2,708.00 | 300 |
Apr 14, 2025 | 2,753.00 | 2,753.00 | 2,666.00 | 2,700.00 | 2,700.00 | 600 |
Apr 11, 2025 | 2,670.00 | 2,670.00 | 2,618.00 | 2,653.00 | 2,653.00 | 1,100 |
Apr 10, 2025 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 600 |
Apr 9, 2025 | 2,661.00 | 2,661.00 | 2,642.00 | 2,642.00 | 2,642.00 | 1,500 |
Apr 8, 2025 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 100 |
Apr 7, 2025 | 2,465.00 | 2,800.00 | 2,350.00 | 2,550.00 | 2,550.00 | 8,300 |
Apr 4, 2025 | 2,663.00 | 2,701.00 | 2,650.00 | 2,665.00 | 2,665.00 | 2,900 |
Apr 3, 2025 | 2,910.00 | 2,910.00 | 2,656.00 | 2,663.00 | 2,663.00 | 3,300 |
Apr 2, 2025 | 2,953.00 | 2,953.00 | 2,881.00 | 2,881.00 | 2,881.00 | 600 |
Apr 1, 2025 | 2,866.00 | 2,875.00 | 2,853.00 | 2,853.00 | 2,853.00 | 600 |
Mar 31, 2025 | 2,862.00 | 2,953.00 | 2,862.00 | 2,866.00 | 2,866.00 | 1,200 |
Mar 28, 2025 | 105 Dividend | |||||
Mar 28, 2025 | 2,941.00 | 2,991.00 | 2,941.00 | 2,962.00 | 2,962.00 | 1,900 |
Mar 27, 2025 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2,955.00 | 200 |
Mar 26, 2025 | 3,035.00 | 3,035.00 | 3,000.00 | 3,000.00 | 2,897.06 | 900 |
Mar 25, 2025 | 3,000.00 | 3,035.00 | 3,000.00 | 3,035.00 | 2,930.86 | 2,600 |
Mar 24, 2025 | 3,045.00 | 3,045.00 | 3,025.00 | 3,030.00 | 2,926.03 | 1,000 |
Mar 21, 2025 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 2,940.51 | 500 |
Mar 19, 2025 | 3,065.00 | 3,080.00 | 3,000.00 | 3,080.00 | 2,974.31 | 2,100 |
Mar 18, 2025 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2,926.03 | 100 |
Mar 17, 2025 | 3,020.00 | 3,090.00 | 3,000.00 | 3,000.00 | 2,897.06 | 1,300 |
Mar 14, 2025 | 3,030.00 | 3,040.00 | 3,030.00 | 3,030.00 | 2,926.03 | 500 |
Mar 13, 2025 | 3,045.00 | 3,090.00 | 2,991.00 | 3,075.00 | 2,969.49 | 3,900 |
Mar 12, 2025 | 3,140.00 | 3,140.00 | 2,968.00 | 3,100.00 | 2,993.63 | 1,900 |
Mar 11, 2025 | 3,065.00 | 3,125.00 | 3,035.00 | 3,125.00 | 3,017.77 | 5,800 |
Mar 10, 2025 | 3,110.00 | 3,120.00 | 3,100.00 | 3,110.00 | 3,003.28 | 2,500 |
Mar 7, 2025 | 3,090.00 | 3,095.00 | 3,000.00 | 3,075.00 | 2,969.49 | 2,100 |
Mar 6, 2025 | 3,055.00 | 3,090.00 | 3,045.00 | 3,075.00 | 2,969.49 | 4,100 |
Mar 5, 2025 | 3,030.00 | 3,085.00 | 3,010.00 | 3,055.00 | 2,950.17 | 7,100 |
Mar 4, 2025 | 3,000.00 | 3,050.00 | 2,991.00 | 3,040.00 | 2,935.69 | 2,500 |
Mar 3, 2025 | 2,992.00 | 3,080.00 | 2,970.00 | 3,010.00 | 2,906.72 | 4,700 |
Feb 28, 2025 | 2,871.00 | 2,972.00 | 2,871.00 | 2,959.00 | 2,857.47 | 2,200 |
Feb 27, 2025 | 2,920.00 | 2,921.00 | 2,920.00 | 2,921.00 | 2,820.77 | 1,300 |
Feb 26, 2025 | 2,922.00 | 2,922.00 | 2,919.00 | 2,920.00 | 2,819.80 | 1,200 |
Feb 25, 2025 | 2,932.00 | 2,947.00 | 2,897.00 | 2,931.00 | 2,830.43 | 3,500 |
Feb 21, 2025 | 2,837.00 | 2,885.00 | 2,837.00 | 2,885.00 | 2,786.00 | 1,500 |
Feb 20, 2025 | 2,858.00 | 2,860.00 | 2,850.00 | 2,850.00 | 2,752.21 | 1,600 |
Feb 19, 2025 | 2,879.00 | 2,879.00 | 2,816.00 | 2,850.00 | 2,752.21 | 4,500 |
Feb 18, 2025 | 2,817.00 | 2,855.00 | 2,814.00 | 2,850.00 | 2,752.21 | 15,600 |
Feb 17, 2025 | 2,822.00 | 2,822.00 | 2,785.00 | 2,798.00 | 2,701.99 | 2,300 |
Feb 14, 2025 | 2,782.00 | 2,787.00 | 2,782.00 | 2,784.00 | 2,688.47 | 500 |
Feb 13, 2025 | 2,836.00 | 2,837.00 | 2,781.00 | 2,781.00 | 2,685.57 | 1,200 |
Feb 12, 2025 | 2,731.00 | 2,849.00 | 2,731.00 | 2,821.00 | 2,724.20 | 2,400 |
Feb 10, 2025 | 2,695.00 | 2,725.00 | 2,690.00 | 2,703.00 | 2,610.25 | 3,500 |
Feb 7, 2025 | 2,696.00 | 2,701.00 | 2,696.00 | 2,700.00 | 2,607.35 | 500 |
Feb 6, 2025 | 2,687.00 | 2,700.00 | 2,687.00 | 2,700.00 | 2,607.35 | 1,700 |
Feb 5, 2025 | 2,685.00 | 2,685.00 | 2,682.00 | 2,682.00 | 2,589.97 | 200 |
Feb 4, 2025 | 2,659.00 | 2,694.00 | 2,657.00 | 2,688.00 | 2,595.76 | 1,300 |
Feb 3, 2025 | 2,695.00 | 2,695.00 | 2,623.00 | 2,659.00 | 2,567.76 | 1,100 |
Jan 31, 2025 | 2,681.00 | 2,681.00 | 2,680.00 | 2,680.00 | 2,588.04 | 300 |
Jan 30, 2025 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,597.70 | 100 |
Jan 29, 2025 | 2,678.00 | 2,678.00 | 2,677.00 | 2,677.00 | 2,585.14 | 300 |
Jan 28, 2025 | 2,626.00 | 2,641.00 | 2,626.00 | 2,641.00 | 2,550.38 | 2,700 |
Jan 27, 2025 | 2,685.00 | 2,685.00 | 2,562.00 | 2,626.00 | 2,535.89 | 9,800 |
Jan 24, 2025 | 2,697.00 | 2,708.00 | 2,608.00 | 2,659.00 | 2,567.76 | 5,000 |
Jan 23, 2025 | 2,740.00 | 2,750.00 | 2,690.00 | 2,695.00 | 2,602.52 | 3,500 |
Jan 22, 2025 | 2,802.00 | 2,836.00 | 2,714.00 | 2,740.00 | 2,645.98 | 5,200 |
Jan 21, 2025 | 2,850.00 | 2,850.00 | 2,839.00 | 2,841.00 | 2,743.51 | 500 |
Jan 20, 2025 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 2,740.62 | 300 |
Jan 17, 2025 | 2,813.00 | 2,838.00 | 2,800.00 | 2,838.00 | 2,740.62 | 1,700 |
Jan 16, 2025 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,749.31 | - |
Jan 15, 2025 | 2,820.00 | 2,850.00 | 2,800.00 | 2,847.00 | 2,749.31 | 700 |
Jan 14, 2025 | 2,809.00 | 2,870.00 | 2,809.00 | 2,870.00 | 2,771.52 | 700 |
Jan 10, 2025 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 2,712.61 | - |
Jan 9, 2025 | 2,900.00 | 2,922.00 | 2,809.00 | 2,809.00 | 2,712.61 | 1,200 |
Jan 8, 2025 | 2,815.00 | 2,850.00 | 2,800.00 | 2,850.00 | 2,752.21 | 700 |
Jan 7, 2025 | 2,771.00 | 2,831.00 | 2,757.00 | 2,800.00 | 2,703.92 | 1,700 |
Jan 6, 2025 | 2,720.00 | 2,777.00 | 2,720.00 | 2,777.00 | 2,681.71 | 2,300 |
Dec 30, 2024 | 2,710.00 | 2,724.00 | 2,700.00 | 2,724.00 | 2,630.53 | 2,100 |
Dec 27, 2024 | 2,755.00 | 2,789.00 | 2,725.00 | 2,741.00 | 2,646.95 | 1,100 |
Dec 26, 2024 | 2,724.00 | 2,783.00 | 2,724.00 | 2,755.00 | 2,660.47 | 1,800 |
Dec 25, 2024 | 2,796.00 | 2,796.00 | 2,729.00 | 2,740.00 | 2,645.98 | 3,600 |
Dec 24, 2024 | 2,750.00 | 2,750.00 | 2,746.00 | 2,746.00 | 2,651.77 | 800 |
Dec 23, 2024 | 2,705.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,655.64 | 1,200 |
Dec 20, 2024 | 2,771.00 | 2,771.00 | 2,705.00 | 2,705.00 | 2,612.18 | 800 |
Dec 19, 2024 | 2,733.00 | 2,750.00 | 2,732.00 | 2,750.00 | 2,655.64 | 800 |
Dec 18, 2024 | 2,727.00 | 2,750.00 | 2,727.00 | 2,732.00 | 2,638.25 | 500 |
Dec 17, 2024 | 2,726.00 | 2,750.00 | 2,726.00 | 2,728.00 | 2,634.39 | 1,200 |
Dec 16, 2024 | 2,761.00 | 2,774.00 | 2,749.00 | 2,749.00 | 2,654.67 | 2,000 |
Dec 13, 2024 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 2,666.26 | - |
Dec 12, 2024 | 2,817.00 | 2,817.00 | 2,761.00 | 2,761.00 | 2,666.26 | 2,200 |
Dec 11, 2024 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,719.37 | 1,800 |
Dec 10, 2024 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,673.02 | 100 |
Dec 9, 2024 | 2,800.00 | 2,800.00 | 2,799.00 | 2,799.00 | 2,702.96 | 400 |
Dec 6, 2024 | 2,800.00 | 2,806.00 | 2,799.00 | 2,800.00 | 2,703.92 | 1,300 |
Dec 5, 2024 | 2,800.00 | 2,817.00 | 2,757.00 | 2,799.00 | 2,702.96 | 1,200 |
Dec 4, 2024 | 2,757.00 | 2,949.00 | 2,757.00 | 2,777.00 | 2,681.71 | 5,000 |
Dec 3, 2024 | 2,757.00 | 2,757.00 | 2,725.00 | 2,757.00 | 2,662.40 | 1,000 |
Dec 2, 2024 | 2,702.00 | 2,761.00 | 2,701.00 | 2,761.00 | 2,666.26 | 400 |
Nov 29, 2024 | 2,685.00 | 2,689.00 | 2,685.00 | 2,689.00 | 2,596.73 | 200 |
Nov 28, 2024 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 2,589.00 | 2,000 |
Nov 27, 2024 | 2,780.00 | 2,780.00 | 2,730.00 | 2,730.00 | 2,636.32 | 300 |
Nov 26, 2024 | 2,800.00 | 2,801.00 | 2,730.00 | 2,730.00 | 2,636.32 | 2,500 |
Nov 25, 2024 | 2,725.00 | 2,726.00 | 2,725.00 | 2,726.00 | 2,632.46 | 2,400 |
Nov 22, 2024 | 2,725.00 | 2,725.00 | 2,724.00 | 2,725.00 | 2,631.50 | 800 |
Nov 21, 2024 | 2,745.00 | 2,745.00 | 2,720.00 | 2,725.00 | 2,631.50 | 1,100 |
Nov 20, 2024 | 2,697.00 | 2,750.00 | 2,697.00 | 2,745.00 | 2,650.81 | 1,300 |
Nov 19, 2024 | 2,670.00 | 2,699.00 | 2,670.00 | 2,678.00 | 2,586.11 | 1,900 |
Nov 18, 2024 | 2,661.00 | 2,670.00 | 2,645.00 | 2,670.00 | 2,578.38 | 1,800 |
Nov 15, 2024 | 2,679.00 | 2,703.00 | 2,660.00 | 2,660.00 | 2,568.73 | 12,400 |
Nov 14, 2024 | 2,726.00 | 2,726.00 | 2,655.00 | 2,679.00 | 2,587.07 | 1,400 |
Nov 13, 2024 | 2,850.00 | 2,850.00 | 2,731.00 | 2,731.00 | 2,637.29 | 6,200 |
Nov 12, 2024 | 3,090.00 | 3,190.00 | 2,855.00 | 2,855.00 | 2,757.03 | 6,500 |
Nov 11, 2024 | 3,010.00 | 3,020.00 | 3,010.00 | 3,020.00 | 2,916.37 | 200 |
Nov 8, 2024 | 3,005.00 | 3,075.00 | 3,005.00 | 3,005.00 | 2,901.89 | 900 |
Nov 7, 2024 | 3,035.00 | 3,100.00 | 3,005.00 | 3,005.00 | 2,901.89 | 3,100 |
Nov 6, 2024 | 2,980.00 | 3,015.00 | 2,980.00 | 3,000.00 | 2,897.06 | 500 |
Nov 5, 2024 | 2,962.00 | 3,000.00 | 2,962.00 | 2,980.00 | 2,877.75 | 900 |
Nov 1, 2024 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,859.40 | 100 |
Oct 31, 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 2,864.23 | 200 |
Oct 30, 2024 | 2,967.00 | 2,967.00 | 2,966.00 | 2,966.00 | 2,864.23 | 600 |
Oct 29, 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,895.13 | 100 |
Oct 28, 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 2,901.89 | - |
Oct 25, 2024 | 3,005.00 | 3,005.00 | 3,005.00 | 3,005.00 | 2,901.89 | 1,100 |
Oct 24, 2024 | 3,020.00 | 3,020.00 | 2,970.00 | 3,020.00 | 2,916.37 | 300 |
Oct 23, 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 2,921.20 | 200 |
Oct 22, 2024 | 3,020.00 | 3,020.00 | 2,979.00 | 2,979.00 | 2,876.78 | 500 |
Oct 21, 2024 | 2,979.00 | 2,980.00 | 2,979.00 | 2,979.00 | 2,876.78 | 500 |
Oct 18, 2024 | 2,958.00 | 3,010.00 | 2,958.00 | 2,979.00 | 2,876.78 | 700 |
Oct 17, 2024 | 2,945.00 | 2,945.00 | 2,945.00 | 2,945.00 | 2,843.95 | 200 |
Oct 16, 2024 | 2,953.00 | 2,953.00 | 2,918.00 | 2,942.00 | 2,841.05 | 800 |
Oct 15, 2024 | 2,969.00 | 2,969.00 | 2,961.00 | 2,961.00 | 2,859.40 | 300 |
Oct 11, 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,878.71 | - |
Oct 10, 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,878.71 | - |
Oct 9, 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,878.71 | - |
Oct 8, 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,878.71 | 200 |
Oct 7, 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 2,916.37 | - |
Oct 4, 2024 | 3,050.00 | 3,050.00 | 3,020.00 | 3,020.00 | 2,916.37 | 200 |
Oct 3, 2024 | 3,080.00 | 3,080.00 | 3,010.00 | 3,010.00 | 2,906.72 | 600 |
Oct 2, 2024 | 3,070.00 | 3,095.00 | 3,025.00 | 3,085.00 | 2,979.14 | 700 |
Oct 1, 2024 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 2,959.83 | 200 |
Sep 30, 2024 | 3,090.00 | 3,090.00 | 3,000.00 | 3,045.00 | 2,940.51 | 500 |
Sep 27, 2024 | 3,060.00 | 3,100.00 | 2,966.00 | 2,966.00 | 2,864.23 | 900 |
Sep 26, 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 2,935.69 | 100 |
Sep 25, 2024 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,003.28 | 1,700 |
Sep 24, 2024 | 3,165.00 | 3,165.00 | 3,090.00 | 3,120.00 | 3,012.94 | 2,700 |
Sep 20, 2024 | 3,045.00 | 3,070.00 | 3,040.00 | 3,060.00 | 2,955.00 | 2,400 |
Sep 19, 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 2,921.20 | 200 |
Sep 18, 2024 | 3,030.00 | 3,085.00 | 3,015.00 | 3,020.00 | 2,916.37 | 1,600 |
Sep 17, 2024 | 2,929.00 | 3,025.00 | 2,921.00 | 3,025.00 | 2,921.20 | 600 |
Sep 13, 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,814.98 | - |
Sep 12, 2024 | 2,899.00 | 2,915.00 | 2,899.00 | 2,915.00 | 2,814.98 | 300 |
Sep 11, 2024 | 2,923.00 | 2,923.00 | 2,906.00 | 2,906.00 | 2,806.28 | 300 |
Sep 10, 2024 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 2,834.29 | - |
Sep 9, 2024 | 2,931.00 | 2,935.00 | 2,931.00 | 2,935.00 | 2,834.29 | 200 |
Sep 6, 2024 | 2,980.00 | 2,981.00 | 2,977.00 | 2,981.00 | 2,878.71 | 400 |
Sep 5, 2024 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,872.92 | - |
Sep 4, 2024 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,872.92 | 200 |
Sep 3, 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 2,906.72 | - |
Sep 2, 2024 | 3,015.00 | 3,015.00 | 3,010.00 | 3,010.00 | 2,906.72 | 200 |
Aug 30, 2024 | 3,100.00 | 3,100.00 | 3,010.00 | 3,015.00 | 2,911.54 | 700 |
Aug 29, 2024 | 3,100.00 | 3,100.00 | 3,005.00 | 3,035.00 | 2,930.86 | 400 |
Aug 28, 2024 | 3,070.00 | 3,140.00 | 3,035.00 | 3,035.00 | 2,930.86 | 1,200 |
Aug 27, 2024 | 3,070.00 | 3,125.00 | 3,000.00 | 3,005.00 | 2,901.89 | 600 |
Aug 26, 2024 | 3,025.00 | 3,025.00 | 2,861.00 | 3,000.00 | 2,897.06 | 3,300 |
Aug 23, 2024 | 3,020.00 | 3,120.00 | 2,951.00 | 2,995.00 | 2,892.23 | 3,300 |
Aug 22, 2024 | 3,025.00 | 3,025.00 | 2,988.00 | 3,025.00 | 2,921.20 | 700 |
Aug 21, 2024 | 3,040.00 | 3,045.00 | 3,005.00 | 3,025.00 | 2,921.20 | 700 |
Aug 20, 2024 | 3,040.00 | 3,040.00 | 3,035.00 | 3,035.00 | 2,930.86 | 200 |
Aug 19, 2024 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 2,935.69 | 200 |
Aug 16, 2024 | 2,975.00 | 3,060.00 | 2,975.00 | 3,060.00 | 2,955.00 | 600 |
Aug 15, 2024 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,792.76 | 600 |
Aug 14, 2024 | 2,936.00 | 2,936.00 | 2,900.00 | 2,900.00 | 2,800.49 | 2,400 |
Aug 13, 2024 | 2,905.00 | 2,926.00 | 2,855.00 | 2,926.00 | 2,825.60 | 700 |
Aug 9, 2024 | 3,030.00 | 3,030.00 | 2,876.00 | 2,876.00 | 2,777.31 | 1,100 |
Aug 8, 2024 | 2,850.00 | 2,985.00 | 2,811.00 | 2,985.00 | 2,882.57 | 900 |
Aug 7, 2024 | 2,770.00 | 2,955.00 | 2,750.00 | 2,800.00 | 2,703.92 | 2,700 |
Aug 6, 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,700.00 | 2,607.35 | 3,200 |
Aug 5, 2024 | 2,995.00 | 2,995.00 | 2,600.00 | 2,600.00 | 2,510.78 | 7,400 |
Aug 2, 2024 | 2,990.00 | 3,070.00 | 2,950.00 | 2,998.00 | 2,895.13 | 2,500 |
Aug 1, 2024 | 3,070.00 | 3,070.00 | 2,990.00 | 2,990.00 | 2,887.40 | 1,500 |
Jul 31, 2024 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 2,964.66 | 100 |
Jul 30, 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,012.94 | 100 |
Jul 29, 2024 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,012.94 | - |
Jul 26, 2024 | 3,085.00 | 3,160.00 | 3,055.00 | 3,120.00 | 3,012.94 | 1,700 |
Jul 25, 2024 | 3,175.00 | 3,175.00 | 3,080.00 | 3,080.00 | 2,974.31 | 3,500 |
Jul 24, 2024 | 3,240.00 | 3,240.00 | 3,220.00 | 3,220.00 | 3,109.51 | 500 |
Jul 23, 2024 | 3,185.00 | 3,245.00 | 3,175.00 | 3,245.00 | 3,133.65 | 500 |
Jul 22, 2024 | 3,185.00 | 3,185.00 | 3,170.00 | 3,170.00 | 3,061.23 | 500 |
Jul 19, 2024 | 3,170.00 | 3,170.00 | 3,165.00 | 3,170.00 | 3,061.23 | 300 |
Jul 18, 2024 | 3,160.00 | 3,175.00 | 3,130.00 | 3,175.00 | 3,066.05 | 800 |
Jul 17, 2024 | 3,190.00 | 3,260.00 | 3,190.00 | 3,200.00 | 3,090.20 | 800 |
Jul 16, 2024 | 3,250.00 | 3,250.00 | 3,210.00 | 3,210.00 | 3,099.85 | 200 |
Jul 12, 2024 | 3,300.00 | 3,305.00 | 3,265.00 | 3,265.00 | 3,152.97 | 600 |
Jul 11, 2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,186.76 | 800 |
Jul 10, 2024 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 3,186.76 | 1,500 |
Jul 9, 2024 | 3,285.00 | 3,300.00 | 3,285.00 | 3,300.00 | 3,186.76 | 800 |
Jul 8, 2024 | 3,285.00 | 3,295.00 | 3,285.00 | 3,285.00 | 3,172.28 | 1,000 |
Jul 5, 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,177.11 | 500 |
Jul 4, 2024 | 3,220.00 | 3,280.00 | 3,220.00 | 3,280.00 | 3,167.45 | 500 |
Jul 3, 2024 | 3,260.00 | 3,295.00 | 3,260.00 | 3,265.00 | 3,152.97 | 1,100 |
Jul 2, 2024 | 3,250.00 | 3,295.00 | 3,250.00 | 3,260.00 | 3,148.14 | 1,500 |
Jul 1, 2024 | 3,235.00 | 3,325.00 | 3,205.00 | 3,250.00 | 3,138.48 | 2,700 |
Jun 28, 2024 | 3,230.00 | 3,235.00 | 3,205.00 | 3,235.00 | 3,124.00 | 500 |
Jun 27, 2024 | 3,170.00 | 3,235.00 | 3,170.00 | 3,235.00 | 3,124.00 | 900 |
Jun 26, 2024 | 3,165.00 | 3,220.00 | 3,165.00 | 3,190.00 | 3,080.54 | 1,400 |
Jun 25, 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,090.20 | 1,800 |
Jun 24, 2024 | 3,170.00 | 3,195.00 | 3,115.00 | 3,170.00 | 3,061.23 | 1,600 |
Jun 21, 2024 | 3,170.00 | 3,170.00 | 3,155.00 | 3,170.00 | 3,061.23 | 1,000 |
Jun 20, 2024 | 3,100.00 | 3,175.00 | 3,100.00 | 3,175.00 | 3,066.05 | 1,300 |
Jun 19, 2024 | 3,085.00 | 3,120.00 | 3,085.00 | 3,090.00 | 2,983.97 | 1,300 |
Jun 18, 2024 | 3,080.00 | 3,100.00 | 3,045.00 | 3,095.00 | 2,988.80 | 1,000 |
Jun 17, 2024 | 3,070.00 | 3,070.00 | 3,045.00 | 3,045.00 | 2,940.51 | 800 |
Jun 14, 2024 | 3,060.00 | 3,065.00 | 3,035.00 | 3,055.00 | 2,950.17 | 2,900 |
Jun 13, 2024 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 2,955.00 | 5,400 |
Jun 12, 2024 | 3,015.00 | 3,065.00 | 3,015.00 | 3,015.00 | 2,911.54 | 500 |
Jun 11, 2024 | 3,065.00 | 3,080.00 | 3,010.00 | 3,010.00 | 2,906.72 | 2,800 |
Jun 10, 2024 | 3,120.00 | 3,120.00 | 3,095.00 | 3,095.00 | 2,988.80 | 600 |