Tokyo - Delayed Quote JPY
Tosho Co., Ltd. (8920.T)
596.00
-4.00
(-0.67%)
At close: June 13 at 3:30:00 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 13, 2025 | 600.00 | 605.00 | 591.00 | 596.00 | 596.00 | 70,200 |
| Jun 12, 2025 | 599.00 | 606.00 | 597.00 | 600.00 | 600.00 | 41,100 |
| Jun 11, 2025 | 611.00 | 614.00 | 599.00 | 599.00 | 599.00 | 88,400 |
| Jun 10, 2025 | 613.00 | 618.00 | 596.00 | 609.00 | 609.00 | 126,500 |
| Jun 9, 2025 | 622.00 | 625.00 | 614.00 | 614.00 | 614.00 | 108,900 |
| Jun 6, 2025 | 625.00 | 630.00 | 621.00 | 625.00 | 625.00 | 55,900 |
| Jun 5, 2025 | 625.00 | 634.00 | 621.00 | 625.00 | 625.00 | 79,100 |
| Jun 4, 2025 | 610.00 | 627.00 | 608.00 | 625.00 | 625.00 | 95,000 |
| Jun 3, 2025 | 613.00 | 616.00 | 606.00 | 608.00 | 608.00 | 60,400 |
| Jun 2, 2025 | 605.00 | 611.00 | 598.00 | 611.00 | 611.00 | 67,400 |
| May 30, 2025 | 592.00 | 606.00 | 588.00 | 605.00 | 605.00 | 78,800 |
| May 29, 2025 | 593.00 | 598.00 | 592.00 | 597.00 | 597.00 | 61,600 |
| May 28, 2025 | 590.00 | 598.00 | 590.00 | 594.00 | 594.00 | 66,400 |
| May 27, 2025 | 588.00 | 596.00 | 584.00 | 586.00 | 586.00 | 50,700 |
| May 26, 2025 | 599.00 | 599.00 | 588.00 | 588.00 | 588.00 | 50,800 |
| May 23, 2025 | 592.00 | 603.00 | 592.00 | 601.00 | 601.00 | 43,000 |
| May 22, 2025 | 587.00 | 594.00 | 581.00 | 593.00 | 593.00 | 81,300 |
| May 21, 2025 | 599.00 | 603.00 | 591.00 | 592.00 | 592.00 | 80,200 |
| May 20, 2025 | 600.00 | 603.00 | 594.00 | 599.00 | 599.00 | 87,800 |
| May 19, 2025 | 602.00 | 610.00 | 592.00 | 601.00 | 601.00 | 120,800 |
| May 16, 2025 | 594.00 | 603.00 | 589.00 | 602.00 | 602.00 | 138,500 |
| May 15, 2025 | 600.00 | 618.00 | 593.00 | 597.00 | 597.00 | 519,800 |
| May 14, 2025 | 555.00 | 564.00 | 546.00 | 556.00 | 556.00 | 111,500 |
| May 13, 2025 | 560.00 | 566.00 | 552.00 | 552.00 | 552.00 | 104,400 |
| May 12, 2025 | 558.00 | 564.00 | 550.00 | 550.00 | 550.00 | 76,800 |
| May 9, 2025 | 562.00 | 566.00 | 555.00 | 555.00 | 555.00 | 73,300 |
| May 8, 2025 | 572.00 | 572.00 | 556.00 | 562.00 | 562.00 | 105,200 |
| May 7, 2025 | 570.00 | 581.00 | 564.00 | 572.00 | 572.00 | 243,200 |
| May 2, 2025 | 552.00 | 571.00 | 542.00 | 557.00 | 557.00 | 165,400 |
| May 1, 2025 | 555.00 | 555.00 | 547.00 | 551.00 | 551.00 | 31,500 |
| Apr 30, 2025 | 560.00 | 560.00 | 548.00 | 550.00 | 550.00 | 61,600 |
| Apr 28, 2025 | 547.00 | 560.00 | 547.00 | 559.00 | 559.00 | 52,400 |
| Apr 25, 2025 | 545.00 | 552.00 | 541.00 | 546.00 | 546.00 | 41,400 |
| Apr 24, 2025 | 539.00 | 546.00 | 535.00 | 544.00 | 544.00 | 79,200 |
| Apr 23, 2025 | 539.00 | 541.00 | 533.00 | 533.00 | 533.00 | 57,400 |
| Apr 22, 2025 | 529.00 | 536.00 | 529.00 | 529.00 | 529.00 | 56,100 |
| Apr 21, 2025 | 530.00 | 543.00 | 526.00 | 529.00 | 529.00 | 98,300 |
| Apr 18, 2025 | 525.00 | 531.00 | 519.00 | 530.00 | 530.00 | 67,300 |
| Apr 17, 2025 | 516.00 | 526.00 | 515.00 | 525.00 | 525.00 | 96,700 |
| Apr 16, 2025 | 540.00 | 540.00 | 520.00 | 523.00 | 523.00 | 74,000 |
| Apr 15, 2025 | 547.00 | 551.00 | 540.00 | 540.00 | 540.00 | 82,900 |
| Apr 14, 2025 | 536.00 | 551.00 | 535.00 | 547.00 | 547.00 | 97,500 |
| Apr 11, 2025 | 519.00 | 542.00 | 508.00 | 536.00 | 536.00 | 148,600 |
| Apr 10, 2025 | 557.00 | 557.00 | 529.00 | 547.00 | 547.00 | 188,900 |
| Apr 9, 2025 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | 297,900 |
| Apr 8, 2025 | 496.00 | 541.00 | 495.00 | 535.00 | 535.00 | 276,100 |
| Apr 7, 2025 | 499.00 | 503.00 | 475.00 | 475.00 | 475.00 | 322,600 |
| Apr 4, 2025 | 560.00 | 568.00 | 541.00 | 549.00 | 549.00 | 203,000 |
| Apr 3, 2025 | 573.00 | 591.00 | 561.00 | 587.00 | 587.00 | 185,600 |
| Apr 2, 2025 | 608.00 | 608.00 | 597.00 | 603.00 | 603.00 | 73,800 |
| Apr 1, 2025 | 599.00 | 608.00 | 591.00 | 604.00 | 604.00 | 159,100 |
| Mar 31, 2025 | 617.00 | 617.00 | 595.00 | 601.00 | 601.00 | 184,600 |
| Mar 28, 2025 | 1 Dividend | |||||
| Mar 28, 2025 | 638.00 | 641.00 | 629.00 | 637.00 | 637.00 | 110,500 |
| Mar 27, 2025 | 639.00 | 653.00 | 636.00 | 647.00 | 646.00 | 162,200 |
| Mar 26, 2025 | 649.00 | 654.00 | 641.00 | 647.00 | 646.00 | 147,600 |
| Mar 25, 2025 | 634.00 | 651.00 | 629.00 | 649.00 | 648.00 | 107,800 |
| Mar 24, 2025 | 640.00 | 642.00 | 627.00 | 635.00 | 634.02 | 100,300 |
| Mar 21, 2025 | 642.00 | 648.00 | 639.00 | 644.00 | 643.00 | 98,200 |
| Mar 19, 2025 | 642.00 | 650.00 | 638.00 | 648.00 | 647.00 | 130,300 |
| Mar 18, 2025 | 639.00 | 643.00 | 634.00 | 641.00 | 640.01 | 70,100 |
| Mar 17, 2025 | 639.00 | 640.00 | 632.00 | 635.00 | 634.02 | 62,900 |
| Mar 14, 2025 | 633.00 | 644.00 | 628.00 | 639.00 | 638.01 | 131,400 |
| Mar 13, 2025 | 642.00 | 647.00 | 634.00 | 640.00 | 639.01 | 133,400 |
| Mar 12, 2025 | 648.00 | 648.00 | 641.00 | 645.00 | 644.00 | 91,100 |
| Mar 11, 2025 | 649.00 | 654.00 | 639.00 | 654.00 | 652.99 | 95,200 |
| Mar 10, 2025 | 652.00 | 660.00 | 644.00 | 655.00 | 653.99 | 90,900 |
| Mar 7, 2025 | 651.00 | 656.00 | 645.00 | 656.00 | 654.99 | 96,700 |
| Mar 6, 2025 | 654.00 | 662.00 | 654.00 | 661.00 | 659.98 | 79,000 |
| Mar 5, 2025 | 663.00 | 663.00 | 647.00 | 652.00 | 650.99 | 114,900 |
| Mar 4, 2025 | 678.00 | 678.00 | 657.00 | 669.00 | 667.97 | 64,600 |
| Mar 3, 2025 | 674.00 | 684.00 | 671.00 | 681.00 | 679.95 | 70,700 |
| Feb 28, 2025 | 667.00 | 675.00 | 665.00 | 669.00 | 667.97 | 80,800 |
| Feb 27, 2025 | 653.00 | 677.00 | 653.00 | 677.00 | 675.95 | 47,900 |
| Feb 26, 2025 | 662.00 | 682.00 | 653.00 | 659.00 | 657.98 | 84,600 |
| Feb 25, 2025 | 665.00 | 672.00 | 658.00 | 661.00 | 659.98 | 53,300 |
| Feb 21, 2025 | 670.00 | 675.00 | 661.00 | 675.00 | 673.96 | 86,700 |
| Feb 20, 2025 | 683.00 | 689.00 | 676.00 | 679.00 | 677.95 | 70,300 |
| Feb 19, 2025 | 691.00 | 699.00 | 684.00 | 686.00 | 684.94 | 115,600 |
| Feb 18, 2025 | 692.00 | 700.00 | 689.00 | 693.00 | 691.93 | 60,000 |
| Feb 17, 2025 | 704.00 | 709.00 | 693.00 | 694.00 | 692.93 | 103,600 |
| Feb 14, 2025 | 732.00 | 736.00 | 709.00 | 712.00 | 710.90 | 105,400 |
| Feb 13, 2025 | 717.00 | 725.00 | 699.00 | 723.00 | 721.88 | 110,100 |
| Feb 12, 2025 | 695.00 | 720.00 | 675.00 | 718.00 | 716.89 | 186,900 |
| Feb 10, 2025 | 735.00 | 747.00 | 691.00 | 695.00 | 693.93 | 246,800 |
| Feb 7, 2025 | 708.00 | 714.00 | 696.00 | 705.00 | 703.91 | 102,600 |
| Feb 6, 2025 | 715.00 | 720.00 | 705.00 | 708.00 | 706.91 | 99,400 |
| Feb 5, 2025 | 694.00 | 718.00 | 694.00 | 713.00 | 711.90 | 155,300 |
| Feb 4, 2025 | 694.00 | 704.00 | 686.00 | 691.00 | 689.93 | 79,800 |
| Feb 3, 2025 | 691.00 | 696.00 | 676.00 | 694.00 | 692.93 | 159,700 |
| Jan 31, 2025 | 685.00 | 694.00 | 678.00 | 694.00 | 692.93 | 69,100 |
| Jan 30, 2025 | 681.00 | 691.00 | 678.00 | 690.00 | 688.93 | 109,700 |
| Jan 29, 2025 | 676.00 | 692.00 | 676.00 | 688.00 | 686.94 | 128,800 |
| Jan 28, 2025 | 654.00 | 677.00 | 654.00 | 674.00 | 672.96 | 200,600 |
| Jan 27, 2025 | 625.00 | 665.00 | 625.00 | 660.00 | 658.98 | 237,500 |
| Jan 24, 2025 | 620.00 | 629.00 | 620.00 | 624.00 | 623.04 | 63,000 |
| Jan 23, 2025 | 613.00 | 629.00 | 607.00 | 619.00 | 618.04 | 69,500 |
| Jan 22, 2025 | 607.00 | 617.00 | 607.00 | 613.00 | 612.05 | 64,300 |
| Jan 21, 2025 | 605.00 | 610.00 | 602.00 | 606.00 | 605.06 | 28,600 |
| Jan 20, 2025 | 601.00 | 609.00 | 601.00 | 605.00 | 604.06 | 36,300 |
| Jan 17, 2025 | 609.00 | 609.00 | 598.00 | 599.00 | 598.07 | 57,100 |
| Jan 16, 2025 | 615.00 | 615.00 | 605.00 | 609.00 | 608.06 | 43,200 |
| Jan 15, 2025 | 607.00 | 615.00 | 606.00 | 615.00 | 614.05 | 63,100 |
| Jan 14, 2025 | 612.00 | 612.00 | 603.00 | 606.00 | 605.06 | 85,100 |
| Jan 10, 2025 | 615.00 | 618.00 | 612.00 | 612.00 | 611.05 | 37,700 |
| Jan 9, 2025 | 625.00 | 625.00 | 614.00 | 616.00 | 615.05 | 86,400 |
| Jan 8, 2025 | 650.00 | 650.00 | 626.00 | 627.00 | 626.03 | 87,500 |
| Jan 7, 2025 | 635.00 | 652.00 | 627.00 | 650.00 | 649.00 | 102,200 |
| Jan 6, 2025 | 638.00 | 641.00 | 632.00 | 634.00 | 633.02 | 50,800 |
| Dec 30, 2024 | 630.00 | 639.00 | 628.00 | 633.00 | 632.02 | 44,000 |
| Dec 27, 2024 | 620.00 | 631.00 | 620.00 | 631.00 | 630.02 | 57,400 |
| Dec 26, 2024 | 616.00 | 625.00 | 614.00 | 618.00 | 617.04 | 96,500 |
| Dec 25, 2024 | 618.00 | 619.00 | 608.00 | 617.00 | 616.05 | 101,400 |
| Dec 24, 2024 | 626.00 | 626.00 | 616.00 | 618.00 | 617.04 | 101,700 |
| Dec 23, 2024 | 632.00 | 637.00 | 626.00 | 629.00 | 628.03 | 40,300 |
| Dec 20, 2024 | 635.00 | 641.00 | 633.00 | 633.00 | 632.02 | 52,800 |
| Dec 19, 2024 | 622.00 | 634.00 | 619.00 | 632.00 | 631.02 | 93,100 |
| Dec 18, 2024 | 638.00 | 638.00 | 622.00 | 625.00 | 624.03 | 78,200 |
| Dec 17, 2024 | 638.00 | 640.00 | 631.00 | 637.00 | 636.02 | 57,800 |
| Dec 16, 2024 | 643.00 | 646.00 | 636.00 | 641.00 | 640.01 | 68,900 |
| Dec 13, 2024 | 640.00 | 645.00 | 638.00 | 639.00 | 638.01 | 55,400 |
| Dec 12, 2024 | 646.00 | 651.00 | 642.00 | 642.00 | 641.01 | 43,800 |
| Dec 11, 2024 | 646.00 | 650.00 | 641.00 | 646.00 | 645.00 | 56,200 |
| Dec 10, 2024 | 648.00 | 653.00 | 646.00 | 646.00 | 645.00 | 32,200 |
| Dec 9, 2024 | 648.00 | 651.00 | 642.00 | 647.00 | 646.00 | 65,500 |
| Dec 6, 2024 | 647.00 | 655.00 | 644.00 | 651.00 | 649.99 | 91,400 |
| Dec 5, 2024 | 641.00 | 648.00 | 638.00 | 648.00 | 647.00 | 51,200 |
| Dec 4, 2024 | 642.00 | 642.00 | 631.00 | 641.00 | 640.01 | 75,800 |
| Dec 3, 2024 | 629.00 | 650.00 | 629.00 | 646.00 | 645.00 | 174,700 |
| Dec 2, 2024 | 632.00 | 632.00 | 624.00 | 627.00 | 626.03 | 60,800 |
| Nov 29, 2024 | 628.00 | 635.00 | 627.00 | 635.00 | 634.02 | 52,600 |
| Nov 28, 2024 | 625.00 | 637.00 | 622.00 | 630.00 | 629.03 | 110,200 |
| Nov 27, 2024 | 634.00 | 634.00 | 620.00 | 622.00 | 621.04 | 80,500 |
| Nov 26, 2024 | 649.00 | 649.00 | 632.00 | 638.00 | 637.01 | 113,000 |
| Nov 25, 2024 | 640.00 | 650.00 | 638.00 | 649.00 | 648.00 | 104,600 |
| Nov 22, 2024 | 641.00 | 647.00 | 636.00 | 640.00 | 639.01 | 46,200 |
| Nov 21, 2024 | 638.00 | 649.00 | 636.00 | 640.00 | 639.01 | 95,300 |
| Nov 20, 2024 | 644.00 | 653.00 | 636.00 | 638.00 | 637.01 | 137,700 |
| Nov 19, 2024 | 659.00 | 663.00 | 643.00 | 644.00 | 643.00 | 145,100 |
| Nov 18, 2024 | 669.00 | 693.00 | 660.00 | 661.00 | 659.98 | 241,500 |
| Nov 15, 2024 | 610.00 | 650.00 | 610.00 | 649.00 | 648.00 | 172,700 |
| Nov 14, 2024 | 629.00 | 632.00 | 614.00 | 614.00 | 613.05 | 152,100 |
| Nov 13, 2024 | 640.00 | 646.00 | 629.00 | 629.00 | 628.03 | 170,100 |
| Nov 12, 2024 | 651.00 | 667.00 | 636.00 | 646.00 | 645.00 | 228,400 |
| Nov 11, 2024 | 630.00 | 666.00 | 626.00 | 660.00 | 658.98 | 418,200 |
| Nov 8, 2024 | 689.00 | 692.00 | 680.00 | 680.00 | 678.95 | 53,900 |
| Nov 7, 2024 | 680.00 | 692.00 | 679.00 | 685.00 | 683.94 | 94,500 |
| Nov 6, 2024 | 690.00 | 691.00 | 673.00 | 679.00 | 677.95 | 70,800 |
| Nov 5, 2024 | 681.00 | 690.00 | 674.00 | 690.00 | 688.93 | 55,000 |
| Nov 1, 2024 | 680.00 | 686.00 | 676.00 | 680.00 | 678.95 | 140,000 |
| Oct 31, 2024 | 686.00 | 687.00 | 678.00 | 682.00 | 680.95 | 62,700 |
| Oct 30, 2024 | 681.00 | 693.00 | 680.00 | 685.00 | 683.94 | 255,500 |
| Oct 29, 2024 | 673.00 | 680.00 | 672.00 | 677.00 | 675.95 | 28,700 |
| Oct 28, 2024 | 667.00 | 676.00 | 662.00 | 672.00 | 670.96 | 41,000 |
| Oct 25, 2024 | 670.00 | 671.00 | 658.00 | 662.00 | 660.98 | 37,200 |
| Oct 24, 2024 | 670.00 | 675.00 | 662.00 | 670.00 | 668.96 | 63,500 |
| Oct 23, 2024 | 682.00 | 683.00 | 673.00 | 673.00 | 671.96 | 59,400 |
| Oct 22, 2024 | 692.00 | 693.00 | 682.00 | 682.00 | 680.95 | 56,500 |
| Oct 21, 2024 | 701.00 | 705.00 | 693.00 | 696.00 | 694.92 | 43,200 |
| Oct 18, 2024 | 699.00 | 706.00 | 697.00 | 703.00 | 701.91 | 38,800 |
| Oct 17, 2024 | 690.00 | 702.00 | 685.00 | 699.00 | 697.92 | 63,000 |
| Oct 16, 2024 | 698.00 | 698.00 | 684.00 | 688.00 | 686.94 | 94,700 |
| Oct 15, 2024 | 703.00 | 711.00 | 699.00 | 706.00 | 704.91 | 60,800 |
| Oct 11, 2024 | 715.00 | 715.00 | 697.00 | 700.00 | 698.92 | 44,500 |
| Oct 10, 2024 | 718.00 | 722.00 | 705.00 | 708.00 | 706.91 | 45,900 |
| Oct 9, 2024 | 709.00 | 718.00 | 709.00 | 715.00 | 713.89 | 51,300 |
| Oct 8, 2024 | 705.00 | 710.00 | 703.00 | 708.00 | 706.91 | 45,000 |
| Oct 7, 2024 | 705.00 | 714.00 | 703.00 | 713.00 | 711.90 | 74,700 |
| Oct 4, 2024 | 691.00 | 704.00 | 691.00 | 699.00 | 697.92 | 47,500 |
| Oct 3, 2024 | 690.00 | 699.00 | 688.00 | 691.00 | 689.93 | 51,200 |
| Oct 2, 2024 | 682.00 | 694.00 | 678.00 | 682.00 | 680.95 | 56,300 |
| Oct 1, 2024 | 681.00 | 698.00 | 681.00 | 692.00 | 690.93 | 46,500 |
| Sep 30, 2024 | 682.00 | 693.00 | 675.00 | 681.00 | 679.95 | 235,800 |
| Sep 27, 2024 | 2 Dividend | |||||
| Sep 27, 2024 | 702.00 | 706.00 | 690.00 | 701.00 | 699.92 | 129,100 |
| Sep 26, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 706.91 | 84,700 |
| Sep 25, 2024 | 699.00 | 705.00 | 694.00 | 698.00 | 694.96 | 48,700 |
| Sep 24, 2024 | 703.00 | 706.00 | 695.00 | 698.00 | 694.96 | 49,100 |
| Sep 20, 2024 | 711.00 | 713.00 | 700.00 | 700.00 | 696.95 | 70,400 |
| Sep 19, 2024 | 698.00 | 713.00 | 698.00 | 708.00 | 704.91 | 91,600 |
| Sep 18, 2024 | 688.00 | 697.00 | 681.00 | 691.00 | 687.99 | 60,600 |
| Sep 17, 2024 | 674.00 | 687.00 | 666.00 | 680.00 | 677.04 | 92,100 |
| Sep 13, 2024 | 666.00 | 669.00 | 660.00 | 664.00 | 661.11 | 80,500 |
| Sep 12, 2024 | 670.00 | 683.00 | 664.00 | 672.00 | 669.07 | 62,400 |
| Sep 11, 2024 | 687.00 | 687.00 | 657.00 | 663.00 | 660.11 | 98,400 |
| Sep 10, 2024 | 695.00 | 700.00 | 686.00 | 691.00 | 687.99 | 66,600 |
| Sep 9, 2024 | 682.00 | 684.00 | 672.00 | 681.00 | 678.03 | 76,300 |
| Sep 6, 2024 | 709.00 | 715.00 | 698.00 | 702.00 | 698.94 | 60,700 |
| Sep 5, 2024 | 701.00 | 716.00 | 701.00 | 709.00 | 705.91 | 60,400 |
| Sep 4, 2024 | 708.00 | 720.00 | 705.00 | 707.00 | 703.92 | 79,800 |
| Sep 3, 2024 | 712.00 | 724.00 | 708.00 | 724.00 | 720.84 | 74,800 |
| Sep 2, 2024 | 721.00 | 728.00 | 692.00 | 712.00 | 708.90 | 140,700 |
| Aug 30, 2024 | 691.00 | 729.00 | 689.00 | 729.00 | 725.82 | 382,300 |
| Aug 29, 2024 | 682.00 | 686.00 | 676.00 | 680.00 | 677.04 | 34,000 |
| Aug 28, 2024 | 694.00 | 694.00 | 681.00 | 685.00 | 682.01 | 36,400 |
| Aug 27, 2024 | 693.00 | 697.00 | 690.00 | 694.00 | 690.98 | 36,900 |
| Aug 26, 2024 | 680.00 | 694.00 | 679.00 | 694.00 | 690.98 | 58,100 |
| Aug 23, 2024 | 680.00 | 686.00 | 675.00 | 677.00 | 674.05 | 58,800 |
| Aug 22, 2024 | 669.00 | 689.00 | 669.00 | 680.00 | 677.04 | 94,300 |
| Aug 21, 2024 | 668.00 | 671.00 | 664.00 | 665.00 | 662.10 | 24,300 |
| Aug 20, 2024 | 659.00 | 674.00 | 655.00 | 669.00 | 666.08 | 122,900 |
| Aug 19, 2024 | 638.00 | 647.00 | 632.00 | 642.00 | 639.20 | 98,400 |
| Aug 16, 2024 | 645.00 | 651.00 | 642.00 | 646.00 | 643.18 | 82,300 |
| Aug 15, 2024 | 631.00 | 643.00 | 631.00 | 635.00 | 632.23 | 52,100 |
| Aug 14, 2024 | 629.00 | 644.00 | 620.00 | 637.00 | 634.22 | 73,700 |
| Aug 13, 2024 | 635.00 | 637.00 | 617.00 | 625.00 | 622.28 | 93,300 |
| Aug 9, 2024 | 623.00 | 640.00 | 613.00 | 635.00 | 632.23 | 156,600 |
| Aug 8, 2024 | 595.00 | 625.00 | 593.00 | 616.00 | 613.32 | 82,000 |
| Aug 7, 2024 | 589.00 | 631.00 | 585.00 | 609.00 | 606.35 | 144,200 |
| Aug 6, 2024 | 577.00 | 612.00 | 572.00 | 609.00 | 606.35 | 339,300 |
| Aug 5, 2024 | 601.00 | 602.00 | 540.00 | 540.00 | 537.65 | 334,500 |
| Aug 2, 2024 | 658.00 | 659.00 | 640.00 | 640.00 | 637.21 | 339,000 |
| Aug 1, 2024 | 720.00 | 722.00 | 687.00 | 691.00 | 687.99 | 225,700 |
| Jul 31, 2024 | 726.00 | 732.00 | 717.00 | 732.00 | 728.81 | 84,400 |
| Jul 30, 2024 | 733.00 | 737.00 | 730.00 | 732.00 | 728.81 | 62,300 |
| Jul 29, 2024 | 718.00 | 742.00 | 717.00 | 742.00 | 738.77 | 127,100 |
| Jul 26, 2024 | 711.00 | 719.00 | 710.00 | 712.00 | 708.90 | 76,800 |
| Jul 25, 2024 | 715.00 | 722.00 | 708.00 | 710.00 | 706.91 | 155,200 |
| Jul 24, 2024 | 733.00 | 741.00 | 727.00 | 729.00 | 725.82 | 61,000 |
| Jul 23, 2024 | 722.00 | 737.00 | 722.00 | 733.00 | 729.81 | 70,100 |
| Jul 22, 2024 | 728.00 | 732.00 | 722.00 | 722.00 | 718.85 | 42,000 |
| Jul 19, 2024 | 725.00 | 734.00 | 721.00 | 729.00 | 725.82 | 139,000 |
| Jul 18, 2024 | 731.00 | 742.00 | 731.00 | 732.00 | 728.81 | 55,300 |
| Jul 17, 2024 | 728.00 | 744.00 | 727.00 | 740.00 | 736.77 | 91,800 |
| Jul 16, 2024 | 742.00 | 744.00 | 725.00 | 727.00 | 723.83 | 85,900 |
| Jul 12, 2024 | 722.00 | 750.00 | 722.00 | 743.00 | 739.76 | 152,300 |
| Jul 11, 2024 | 721.00 | 738.00 | 721.00 | 737.00 | 733.79 | 173,800 |
| Jul 10, 2024 | 727.00 | 728.00 | 711.00 | 719.00 | 715.87 | 124,600 |
| Jul 9, 2024 | 718.00 | 730.00 | 716.00 | 726.00 | 722.84 | 77,900 |
| Jul 8, 2024 | 717.00 | 721.00 | 709.00 | 721.00 | 717.86 | 83,400 |
| Jul 5, 2024 | 729.00 | 733.00 | 713.00 | 714.00 | 710.89 | 176,300 |
| Jul 4, 2024 | 724.00 | 733.00 | 722.00 | 726.00 | 722.84 | 66,900 |
| Jul 3, 2024 | 719.00 | 728.00 | 718.00 | 728.00 | 724.83 | 51,000 |
| Jul 2, 2024 | 721.00 | 723.00 | 707.00 | 719.00 | 715.87 | 129,100 |
| Jul 1, 2024 | 724.00 | 734.00 | 716.00 | 721.00 | 717.86 | 99,800 |
| Jun 28, 2024 | 724.00 | 724.00 | 717.00 | 720.00 | 716.86 | 72,200 |
| Jun 27, 2024 | 717.00 | 731.00 | 717.00 | 725.00 | 721.84 | 103,800 |
| Jun 26, 2024 | 718.00 | 719.00 | 710.00 | 714.00 | 710.89 | 41,300 |
| Jun 25, 2024 | 715.00 | 721.00 | 713.00 | 715.00 | 711.88 | 50,700 |
| Jun 24, 2024 | 709.00 | 713.00 | 704.00 | 708.00 | 704.91 | 41,800 |
| Jun 21, 2024 | 709.00 | 721.00 | 704.00 | 706.00 | 702.92 | 92,500 |
| Jun 20, 2024 | 723.00 | 725.00 | 703.00 | 710.00 | 706.91 | 100,600 |
| Jun 19, 2024 | 726.00 | 731.00 | 720.00 | 726.00 | 722.84 | 93,000 |
| Jun 18, 2024 | 715.00 | 735.00 | 715.00 | 726.00 | 722.84 | 146,500 |
| Jun 17, 2024 | 721.00 | 721.00 | 694.00 | 703.00 | 699.94 | 109,900 |
| Jun 14, 2024 | 702.00 | 727.00 | 702.00 | 722.00 | 718.85 | 83,500 |
| Jun 13, 2024 | 726.00 | 726.00 | 708.00 | 709.00 | 705.91 | 55,100 |