Tokyo - Delayed Quote JPY
Kimura Unity Co., Ltd. (9368.T)
771.00
+1.00
+(0.13%)
As of 11:30:00 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 23, 2025 | 771.00 | 774.00 | 770.00 | 771.00 | 771.00 | 4,700 |
| May 22, 2025 | 769.00 | 775.00 | 767.00 | 770.00 | 770.00 | 12,800 |
| May 21, 2025 | 768.00 | 771.00 | 766.00 | 768.00 | 768.00 | 20,300 |
| May 20, 2025 | 774.00 | 775.00 | 765.00 | 765.00 | 765.00 | 17,500 |
| May 19, 2025 | 771.00 | 775.00 | 770.00 | 773.00 | 773.00 | 15,300 |
| May 16, 2025 | 777.00 | 779.00 | 771.00 | 779.00 | 779.00 | 13,800 |
| May 15, 2025 | 779.00 | 779.00 | 769.00 | 777.00 | 777.00 | 21,100 |
| May 14, 2025 | 780.00 | 781.00 | 769.00 | 781.00 | 781.00 | 33,800 |
| May 13, 2025 | 781.00 | 784.00 | 776.00 | 780.00 | 780.00 | 22,300 |
| May 12, 2025 | 781.00 | 785.00 | 779.00 | 780.00 | 780.00 | 29,800 |
| May 9, 2025 | 783.00 | 783.00 | 776.00 | 783.00 | 783.00 | 31,000 |
| May 8, 2025 | 775.00 | 784.00 | 774.00 | 780.00 | 780.00 | 54,800 |
| May 7, 2025 | 770.00 | 772.00 | 764.00 | 769.00 | 769.00 | 37,500 |
| May 2, 2025 | 770.00 | 772.00 | 760.00 | 767.00 | 767.00 | 43,000 |
| May 1, 2025 | 774.00 | 776.00 | 769.00 | 770.00 | 770.00 | 31,300 |
| Apr 30, 2025 | 787.00 | 787.00 | 770.00 | 774.00 | 774.00 | 52,400 |
| Apr 28, 2025 | 800.00 | 810.00 | 762.00 | 777.00 | 777.00 | 301,700 |
| Apr 25, 2025 | 780.00 | 784.00 | 778.00 | 780.00 | 780.00 | 25,800 |
| Apr 24, 2025 | 776.00 | 782.00 | 774.00 | 774.00 | 774.00 | 24,500 |
| Apr 23, 2025 | 780.00 | 784.00 | 774.00 | 774.00 | 774.00 | 29,000 |
| Apr 22, 2025 | 771.00 | 778.00 | 767.00 | 778.00 | 778.00 | 17,200 |
| Apr 21, 2025 | 773.00 | 777.00 | 765.00 | 768.00 | 768.00 | 20,200 |
| Apr 18, 2025 | 759.00 | 779.00 | 759.00 | 779.00 | 779.00 | 24,700 |
| Apr 17, 2025 | 755.00 | 760.00 | 754.00 | 758.00 | 758.00 | 16,700 |
| Apr 16, 2025 | 760.00 | 761.00 | 754.00 | 755.00 | 755.00 | 25,900 |
| Apr 15, 2025 | 761.00 | 770.00 | 759.00 | 762.00 | 762.00 | 27,200 |
| Apr 14, 2025 | 766.00 | 766.00 | 757.00 | 760.00 | 760.00 | 28,300 |
| Apr 11, 2025 | 741.00 | 754.00 | 727.00 | 754.00 | 754.00 | 37,600 |
| Apr 10, 2025 | 760.00 | 760.00 | 741.00 | 755.00 | 755.00 | 67,800 |
| Apr 9, 2025 | 720.00 | 725.00 | 702.00 | 722.00 | 722.00 | 69,800 |
| Apr 8, 2025 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 148,200 |
| Apr 7, 2025 | 699.00 | 719.00 | 685.00 | 700.00 | 700.00 | 177,300 |
| Apr 4, 2025 | 761.00 | 763.00 | 730.00 | 749.00 | 749.00 | 100,000 |
| Apr 3, 2025 | 770.00 | 782.00 | 765.00 | 774.00 | 774.00 | 62,900 |
| Apr 2, 2025 | 798.00 | 798.00 | 785.00 | 785.00 | 785.00 | 42,500 |
| Apr 1, 2025 | 810.00 | 812.00 | 795.00 | 798.00 | 798.00 | 62,300 |
| Mar 31, 2025 | 811.00 | 816.00 | 800.00 | 804.00 | 804.00 | 82,900 |
| Mar 28, 2025 | 2:1 Stock Splits | |||||
| Mar 28, 2025 | 802.00 | 830.00 | 802.00 | 817.00 | 817.00 | 101,000 |
| Mar 27, 2025 | 842.50 | 858.00 | 841.00 | 846.50 | 846.50 | 130,200 |
| Mar 26, 2025 | 849.50 | 853.50 | 838.50 | 838.50 | 838.50 | 119,200 |
| Mar 25, 2025 | 862.50 | 862.50 | 840.50 | 847.50 | 847.50 | 74,600 |
| Mar 24, 2025 | 859.50 | 866.50 | 835.00 | 845.50 | 845.50 | 97,800 |
| Mar 21, 2025 | 827.50 | 843.50 | 827.50 | 842.50 | 842.50 | 55,400 |
| Mar 19, 2025 | 822.00 | 827.00 | 820.50 | 824.50 | 824.50 | 24,400 |
| Mar 18, 2025 | 818.50 | 820.00 | 814.50 | 818.50 | 818.50 | 26,400 |
| Mar 17, 2025 | 816.00 | 818.50 | 811.50 | 817.00 | 817.00 | 24,200 |
| Mar 14, 2025 | 818.00 | 819.50 | 811.00 | 811.50 | 811.50 | 25,800 |
| Mar 13, 2025 | 819.00 | 819.00 | 810.00 | 810.00 | 810.00 | 42,400 |
| Mar 12, 2025 | 819.50 | 822.00 | 812.50 | 815.00 | 815.00 | 32,600 |
| Mar 11, 2025 | 819.50 | 819.50 | 805.00 | 819.50 | 819.50 | 46,400 |
| Mar 10, 2025 | 820.00 | 824.50 | 813.00 | 819.50 | 819.50 | 29,600 |
| Mar 7, 2025 | 817.50 | 821.00 | 810.00 | 817.50 | 817.50 | 42,000 |
| Mar 6, 2025 | 823.50 | 826.50 | 820.50 | 820.50 | 820.50 | 31,200 |
| Mar 5, 2025 | 812.50 | 819.00 | 810.00 | 816.50 | 816.50 | 42,800 |
| Mar 4, 2025 | 813.50 | 820.50 | 810.50 | 812.50 | 812.50 | 42,400 |
| Mar 3, 2025 | 814.00 | 817.50 | 808.50 | 813.50 | 813.50 | 34,000 |
| Feb 28, 2025 | 807.50 | 807.50 | 800.00 | 804.00 | 804.00 | 54,400 |
| Feb 27, 2025 | 803.00 | 809.50 | 803.00 | 809.50 | 809.50 | 26,800 |
| Feb 26, 2025 | 803.00 | 805.50 | 800.50 | 803.00 | 803.00 | 40,600 |
| Feb 25, 2025 | 796.00 | 807.50 | 796.00 | 803.00 | 803.00 | 37,600 |
| Feb 21, 2025 | 801.50 | 802.00 | 795.00 | 796.00 | 796.00 | 43,600 |
| Feb 20, 2025 | 807.50 | 807.50 | 798.00 | 801.50 | 801.50 | 36,600 |
| Feb 19, 2025 | 803.50 | 816.50 | 803.50 | 808.00 | 808.00 | 49,200 |
| Feb 18, 2025 | 806.50 | 806.50 | 798.00 | 801.50 | 801.50 | 76,200 |
| Feb 17, 2025 | 808.00 | 810.50 | 804.00 | 809.50 | 809.50 | 47,600 |
| Feb 14, 2025 | 800.50 | 811.00 | 798.00 | 801.50 | 801.50 | 78,000 |
| Feb 13, 2025 | 805.00 | 805.50 | 797.50 | 805.00 | 805.00 | 44,600 |
| Feb 12, 2025 | 828.00 | 830.00 | 797.50 | 801.50 | 801.50 | 126,000 |
| Feb 10, 2025 | 787.50 | 809.00 | 787.50 | 809.00 | 809.00 | 126,400 |
| Feb 7, 2025 | 770.00 | 780.00 | 765.50 | 774.00 | 774.00 | 58,600 |
| Feb 6, 2025 | 765.50 | 770.00 | 762.50 | 764.50 | 764.50 | 49,800 |
| Feb 5, 2025 | 774.50 | 782.50 | 763.50 | 765.00 | 765.00 | 91,000 |
| Feb 4, 2025 | 786.50 | 790.00 | 772.50 | 773.50 | 773.50 | 96,000 |
| Feb 3, 2025 | 789.00 | 796.50 | 785.00 | 787.00 | 787.00 | 136,600 |
| Jan 31, 2025 | 766.50 | 785.50 | 751.00 | 785.00 | 785.00 | 334,600 |
| Jan 30, 2025 | 736.00 | 748.50 | 719.00 | 719.00 | 719.00 | 462,000 |
| Jan 29, 2025 | 744.50 | 745.00 | 736.00 | 736.00 | 736.00 | 48,600 |
| Jan 28, 2025 | 728.00 | 744.00 | 727.00 | 744.00 | 744.00 | 59,200 |
| Jan 27, 2025 | 726.50 | 731.50 | 722.50 | 728.00 | 728.00 | 56,000 |
| Jan 24, 2025 | 725.00 | 731.50 | 717.50 | 719.50 | 719.50 | 73,000 |
| Jan 23, 2025 | 720.00 | 723.50 | 714.50 | 723.50 | 723.50 | 33,200 |
| Jan 22, 2025 | 718.00 | 719.50 | 712.50 | 719.00 | 719.00 | 53,600 |
| Jan 21, 2025 | 722.50 | 722.50 | 712.50 | 718.00 | 718.00 | 41,400 |
| Jan 20, 2025 | 715.50 | 716.00 | 711.00 | 714.50 | 714.50 | 40,400 |
| Jan 17, 2025 | 716.50 | 716.50 | 703.50 | 708.50 | 708.50 | 101,200 |
| Jan 16, 2025 | 722.00 | 722.50 | 716.50 | 716.50 | 716.50 | 70,600 |
| Jan 15, 2025 | 730.50 | 733.00 | 720.00 | 721.00 | 721.00 | 56,600 |
| Jan 14, 2025 | 738.50 | 738.50 | 725.50 | 731.00 | 731.00 | 49,200 |
| Jan 10, 2025 | 733.00 | 738.50 | 733.00 | 738.50 | 738.50 | 18,800 |
| Jan 9, 2025 | 746.50 | 746.50 | 731.50 | 733.00 | 733.00 | 50,800 |
| Jan 8, 2025 | 752.00 | 753.00 | 745.50 | 745.50 | 745.50 | 32,000 |
| Jan 7, 2025 | 762.00 | 762.00 | 751.50 | 754.50 | 754.50 | 25,400 |
| Jan 6, 2025 | 760.00 | 764.00 | 751.50 | 751.50 | 751.50 | 44,000 |
| Dec 30, 2024 | 745.00 | 755.00 | 745.00 | 754.50 | 754.50 | 44,200 |
| Dec 27, 2024 | 746.00 | 749.00 | 741.50 | 745.00 | 745.00 | 62,800 |
| Dec 26, 2024 | 726.00 | 737.50 | 726.00 | 737.50 | 737.50 | 69,400 |
| Dec 25, 2024 | 728.50 | 728.50 | 719.00 | 725.50 | 725.50 | 45,600 |
| Dec 24, 2024 | 723.00 | 723.00 | 719.00 | 723.00 | 723.00 | 29,400 |
| Dec 23, 2024 | 718.00 | 720.50 | 716.00 | 717.00 | 717.00 | 37,600 |
| Dec 20, 2024 | 728.50 | 728.50 | 719.00 | 719.00 | 719.00 | 25,600 |
| Dec 19, 2024 | 717.50 | 728.00 | 716.50 | 724.00 | 724.00 | 26,600 |
| Dec 18, 2024 | 729.00 | 732.00 | 721.50 | 722.00 | 722.00 | 33,400 |
| Dec 17, 2024 | 730.00 | 732.50 | 726.50 | 730.00 | 730.00 | 18,600 |
| Dec 16, 2024 | 735.00 | 735.50 | 727.50 | 728.50 | 728.50 | 21,800 |
| Dec 13, 2024 | 731.50 | 733.00 | 728.50 | 730.50 | 730.50 | 33,400 |
| Dec 12, 2024 | 737.50 | 738.50 | 730.00 | 731.50 | 731.50 | 16,200 |
| Dec 11, 2024 | 735.00 | 737.00 | 728.50 | 733.00 | 733.00 | 15,600 |
| Dec 10, 2024 | 735.00 | 740.00 | 732.50 | 732.50 | 732.50 | 44,600 |
| Dec 9, 2024 | 725.00 | 733.50 | 721.50 | 731.00 | 731.00 | 34,600 |
| Dec 6, 2024 | 721.50 | 728.00 | 721.50 | 725.00 | 725.00 | 33,600 |
| Dec 5, 2024 | 724.00 | 726.00 | 718.50 | 721.50 | 721.50 | 12,200 |
| Dec 4, 2024 | 724.00 | 725.50 | 715.00 | 719.00 | 719.00 | 49,400 |
| Dec 3, 2024 | 727.50 | 729.50 | 723.50 | 723.50 | 723.50 | 31,000 |
| Dec 2, 2024 | 722.50 | 728.00 | 719.50 | 722.50 | 722.50 | 23,000 |
| Nov 29, 2024 | 730.00 | 740.00 | 722.00 | 725.50 | 725.50 | 133,000 |
| Nov 28, 2024 | 709.50 | 721.50 | 709.00 | 709.50 | 709.50 | 48,800 |
| Nov 27, 2024 | 724.50 | 724.50 | 707.50 | 708.50 | 708.50 | 75,400 |
| Nov 26, 2024 | 725.50 | 727.50 | 719.50 | 725.00 | 725.00 | 39,200 |
| Nov 25, 2024 | 736.50 | 740.00 | 723.50 | 723.50 | 723.50 | 32,200 |
| Nov 22, 2024 | 732.00 | 737.50 | 729.50 | 733.00 | 733.00 | 18,400 |
| Nov 21, 2024 | 720.00 | 732.00 | 720.00 | 732.00 | 732.00 | 24,200 |
| Nov 20, 2024 | 723.50 | 727.50 | 719.50 | 719.50 | 719.50 | 26,000 |
| Nov 19, 2024 | 720.00 | 727.50 | 720.00 | 727.50 | 727.50 | 36,600 |
| Nov 18, 2024 | 725.50 | 730.50 | 720.00 | 722.00 | 722.00 | 39,600 |
| Nov 15, 2024 | 729.00 | 740.00 | 725.00 | 725.00 | 725.00 | 42,600 |
| Nov 14, 2024 | 735.50 | 742.50 | 729.00 | 729.00 | 729.00 | 25,600 |
| Nov 13, 2024 | 734.50 | 742.00 | 734.50 | 735.50 | 735.50 | 13,800 |
| Nov 12, 2024 | 728.00 | 747.00 | 728.00 | 735.00 | 735.00 | 51,000 |
| Nov 11, 2024 | 731.00 | 731.00 | 724.00 | 724.00 | 724.00 | 15,000 |
| Nov 8, 2024 | 738.00 | 744.00 | 730.00 | 731.50 | 731.50 | 29,200 |
| Nov 7, 2024 | 728.50 | 741.00 | 727.50 | 738.00 | 738.00 | 34,400 |
| Nov 6, 2024 | 728.50 | 733.00 | 723.00 | 723.00 | 723.00 | 25,000 |
| Nov 5, 2024 | 729.50 | 731.50 | 721.00 | 721.00 | 721.00 | 26,200 |
| Nov 1, 2024 | 725.00 | 727.50 | 718.00 | 722.50 | 722.50 | 32,200 |
| Oct 31, 2024 | 717.50 | 732.50 | 717.50 | 731.00 | 731.00 | 42,200 |
| Oct 30, 2024 | 723.50 | 731.50 | 714.00 | 717.50 | 717.50 | 278,200 |
| Oct 29, 2024 | 733.00 | 733.00 | 723.00 | 730.50 | 730.50 | 54,200 |
| Oct 28, 2024 | 728.00 | 738.00 | 725.00 | 730.50 | 730.50 | 50,200 |
| Oct 25, 2024 | 741.50 | 750.50 | 723.00 | 728.00 | 728.00 | 117,000 |
| Oct 24, 2024 | 756.00 | 785.00 | 742.50 | 749.00 | 749.00 | 273,400 |
| Oct 23, 2024 | 760.00 | 763.00 | 746.50 | 756.00 | 756.00 | 76,800 |
| Oct 22, 2024 | 774.50 | 774.50 | 761.50 | 766.00 | 766.00 | 45,400 |
| Oct 21, 2024 | 776.50 | 781.50 | 764.50 | 770.50 | 770.50 | 117,800 |
| Oct 18, 2024 | 752.50 | 758.50 | 745.50 | 758.00 | 758.00 | 69,400 |
| Oct 17, 2024 | 734.50 | 753.00 | 734.50 | 744.00 | 744.00 | 99,400 |
| Oct 16, 2024 | 725.00 | 740.00 | 725.00 | 728.00 | 728.00 | 55,800 |
| Oct 15, 2024 | 725.00 | 739.50 | 720.00 | 737.50 | 737.50 | 48,800 |
| Oct 11, 2024 | 719.00 | 724.50 | 715.00 | 716.50 | 716.50 | 34,600 |
| Oct 10, 2024 | 738.00 | 738.00 | 718.00 | 722.00 | 722.00 | 60,800 |
| Oct 9, 2024 | 743.00 | 749.50 | 731.00 | 736.50 | 736.50 | 40,400 |
| Oct 8, 2024 | 750.00 | 752.00 | 734.00 | 735.00 | 735.00 | 35,400 |
| Oct 7, 2024 | 750.00 | 755.50 | 741.50 | 755.00 | 755.00 | 44,400 |
| Oct 4, 2024 | 739.00 | 744.00 | 735.00 | 740.00 | 740.00 | 26,400 |
| Oct 3, 2024 | 740.00 | 746.00 | 734.00 | 736.50 | 736.50 | 57,200 |
| Oct 2, 2024 | 729.50 | 739.50 | 723.00 | 727.00 | 727.00 | 63,800 |
| Oct 1, 2024 | 729.50 | 741.50 | 727.50 | 737.00 | 737.00 | 47,000 |
| Sep 30, 2024 | 722.50 | 734.00 | 719.00 | 721.00 | 721.00 | 73,800 |
| Sep 27, 2024 | 15 Dividend | |||||
| Sep 27, 2024 | 744.00 | 746.50 | 733.50 | 746.50 | 746.50 | 113,000 |
| Sep 26, 2024 | 760.00 | 763.00 | 754.50 | 763.00 | 748.00 | 144,000 |
| Sep 25, 2024 | 760.50 | 760.50 | 748.00 | 752.00 | 737.22 | 76,400 |
| Sep 24, 2024 | 764.50 | 764.50 | 753.50 | 760.50 | 745.55 | 64,000 |
| Sep 20, 2024 | 754.00 | 762.00 | 750.50 | 755.00 | 740.16 | 65,200 |
| Sep 19, 2024 | 745.00 | 765.00 | 745.00 | 746.00 | 731.33 | 168,600 |
| Sep 18, 2024 | 727.50 | 739.00 | 727.50 | 730.00 | 715.65 | 61,800 |
| Sep 17, 2024 | 725.00 | 730.00 | 714.00 | 724.50 | 710.26 | 84,000 |
| Sep 13, 2024 | 727.50 | 729.50 | 717.50 | 725.00 | 710.75 | 60,400 |
| Sep 12, 2024 | 730.50 | 734.50 | 722.00 | 727.50 | 713.20 | 63,400 |
| Sep 11, 2024 | 736.00 | 737.00 | 705.50 | 713.50 | 699.47 | 92,400 |
| Sep 10, 2024 | 750.00 | 751.50 | 736.00 | 736.00 | 721.53 | 44,400 |
| Sep 9, 2024 | 729.00 | 747.00 | 726.50 | 746.00 | 731.33 | 76,200 |
| Sep 6, 2024 | 755.00 | 759.50 | 742.50 | 748.50 | 733.79 | 61,800 |
| Sep 5, 2024 | 749.50 | 756.50 | 737.50 | 752.50 | 737.71 | 99,000 |
| Sep 4, 2024 | 762.00 | 768.50 | 744.50 | 755.00 | 740.16 | 75,400 |
| Sep 3, 2024 | 777.00 | 777.50 | 763.00 | 768.50 | 753.39 | 40,800 |
| Sep 2, 2024 | 801.50 | 801.50 | 766.50 | 776.50 | 761.23 | 57,600 |
| Aug 30, 2024 | 791.00 | 797.50 | 785.50 | 789.50 | 773.98 | 14,000 |
| Aug 29, 2024 | 790.50 | 791.50 | 784.00 | 790.00 | 774.47 | 16,400 |
| Aug 28, 2024 | 788.00 | 794.50 | 778.50 | 791.00 | 775.45 | 19,600 |
| Aug 27, 2024 | 778.50 | 794.00 | 776.00 | 788.00 | 772.51 | 11,400 |
| Aug 26, 2024 | 780.00 | 784.00 | 776.00 | 778.50 | 763.20 | 23,800 |
| Aug 23, 2024 | 778.50 | 784.50 | 776.00 | 780.00 | 764.67 | 11,400 |
| Aug 22, 2024 | 782.50 | 786.00 | 781.00 | 781.00 | 765.65 | 8,400 |
| Aug 21, 2024 | 787.00 | 787.50 | 783.50 | 785.00 | 769.57 | 4,800 |
| Aug 20, 2024 | 785.50 | 791.00 | 783.50 | 790.00 | 774.47 | 13,200 |
| Aug 19, 2024 | 795.50 | 802.50 | 777.50 | 782.50 | 767.12 | 26,400 |
| Aug 16, 2024 | 815.00 | 817.50 | 795.50 | 795.50 | 779.86 | 55,000 |
| Aug 15, 2024 | 792.50 | 808.50 | 790.50 | 807.50 | 791.63 | 33,400 |
| Aug 14, 2024 | 782.50 | 792.00 | 780.00 | 790.50 | 774.96 | 21,800 |
| Aug 13, 2024 | 774.00 | 782.50 | 750.00 | 782.50 | 767.12 | 57,400 |
| Aug 9, 2024 | 754.50 | 758.50 | 733.50 | 739.50 | 724.96 | 35,800 |
| Aug 8, 2024 | 740.50 | 746.50 | 732.00 | 732.50 | 718.10 | 37,800 |
| Aug 7, 2024 | 721.00 | 757.50 | 721.00 | 740.50 | 725.94 | 40,600 |
| Aug 6, 2024 | 725.00 | 749.00 | 711.50 | 743.50 | 728.88 | 76,000 |
| Aug 5, 2024 | 692.00 | 707.00 | 633.50 | 650.00 | 637.22 | 113,200 |
| Aug 2, 2024 | 760.00 | 760.50 | 742.00 | 747.50 | 732.80 | 88,200 |
| Aug 1, 2024 | 819.00 | 820.00 | 773.00 | 780.00 | 764.67 | 86,400 |
| Jul 31, 2024 | 805.00 | 819.50 | 792.50 | 817.00 | 800.94 | 39,600 |
| Jul 30, 2024 | 825.50 | 825.50 | 805.00 | 810.00 | 794.08 | 181,200 |
| Jul 29, 2024 | 829.00 | 833.00 | 820.00 | 825.50 | 809.27 | 49,800 |
| Jul 26, 2024 | 815.50 | 836.50 | 812.50 | 822.50 | 806.33 | 102,800 |
| Jul 25, 2024 | 801.50 | 805.50 | 788.50 | 790.00 | 774.47 | 101,800 |
| Jul 24, 2024 | 819.00 | 820.50 | 807.50 | 812.50 | 796.53 | 53,000 |
| Jul 23, 2024 | 816.50 | 823.50 | 815.00 | 823.50 | 807.31 | 28,400 |
| Jul 22, 2024 | 830.00 | 832.00 | 816.50 | 816.50 | 800.45 | 34,600 |
| Jul 19, 2024 | 838.00 | 839.50 | 825.50 | 828.50 | 812.21 | 31,400 |
| Jul 18, 2024 | 840.50 | 847.50 | 834.50 | 838.00 | 821.53 | 34,800 |
| Jul 17, 2024 | 844.00 | 850.00 | 844.00 | 844.00 | 827.41 | 40,000 |
| Jul 16, 2024 | 837.00 | 844.50 | 832.50 | 844.00 | 827.41 | 36,400 |
| Jul 12, 2024 | 826.50 | 832.00 | 820.50 | 826.00 | 809.76 | 25,600 |
| Jul 11, 2024 | 820.50 | 824.00 | 811.50 | 823.50 | 807.31 | 25,800 |
| Jul 10, 2024 | 816.00 | 822.50 | 809.00 | 810.00 | 794.08 | 66,000 |
| Jul 9, 2024 | 840.00 | 840.00 | 810.00 | 815.50 | 799.47 | 137,800 |
| Jul 8, 2024 | 860.00 | 860.00 | 833.00 | 842.50 | 825.94 | 114,400 |
| Jul 5, 2024 | 859.50 | 859.50 | 843.00 | 847.50 | 830.84 | 31,800 |
| Jul 4, 2024 | 865.50 | 866.50 | 855.50 | 859.50 | 842.60 | 40,200 |
| Jul 3, 2024 | 877.50 | 880.50 | 864.50 | 865.50 | 848.48 | 33,600 |
| Jul 2, 2024 | 891.50 | 891.50 | 877.50 | 877.50 | 860.25 | 23,200 |
| Jul 1, 2024 | 883.00 | 887.50 | 880.50 | 886.50 | 869.07 | 22,800 |
| Jun 28, 2024 | 874.00 | 879.00 | 868.50 | 874.50 | 857.31 | 19,600 |
| Jun 27, 2024 | 863.00 | 882.50 | 861.00 | 867.50 | 850.45 | 36,200 |
| Jun 26, 2024 | 858.00 | 867.00 | 857.50 | 862.00 | 845.05 | 19,800 |
| Jun 25, 2024 | 861.00 | 865.00 | 856.50 | 857.00 | 840.15 | 14,800 |
| Jun 24, 2024 | 864.00 | 864.00 | 853.50 | 861.00 | 844.07 | 22,400 |
| Jun 21, 2024 | 851.00 | 870.50 | 845.50 | 864.50 | 847.50 | 30,200 |
| Jun 20, 2024 | 851.00 | 853.50 | 840.50 | 849.50 | 832.80 | 30,600 |
| Jun 19, 2024 | 851.00 | 855.50 | 847.50 | 851.00 | 834.27 | 15,000 |
| Jun 18, 2024 | 853.00 | 859.00 | 851.00 | 851.00 | 834.27 | 6,200 |
| Jun 17, 2024 | 853.00 | 855.50 | 847.00 | 852.50 | 835.74 | 26,800 |
| Jun 14, 2024 | 850.00 | 864.50 | 850.00 | 863.00 | 846.03 | 17,600 |
| Jun 13, 2024 | 850.50 | 857.00 | 850.50 | 852.00 | 835.25 | 20,200 |
| Jun 12, 2024 | 856.50 | 857.50 | 850.50 | 850.50 | 833.78 | 9,800 |
| Jun 11, 2024 | 862.00 | 865.50 | 850.00 | 850.00 | 833.29 | 17,600 |
| Jun 10, 2024 | 845.50 | 868.50 | 845.50 | 862.00 | 845.05 | 25,400 |
| Jun 7, 2024 | 850.50 | 853.00 | 845.50 | 848.50 | 831.82 | 13,600 |
| Jun 6, 2024 | 852.00 | 860.00 | 850.50 | 852.50 | 835.74 | 13,200 |
| Jun 5, 2024 | 855.00 | 856.50 | 850.00 | 850.00 | 833.29 | 15,000 |
| Jun 4, 2024 | 865.50 | 865.50 | 857.50 | 860.50 | 843.58 | 21,000 |
| Jun 3, 2024 | 887.00 | 892.00 | 868.00 | 870.50 | 853.39 | 28,200 |
| May 31, 2024 | 878.50 | 886.50 | 863.00 | 886.50 | 869.07 | 31,600 |
| May 30, 2024 | 840.00 | 880.50 | 832.50 | 873.50 | 856.33 | 65,200 |
| May 29, 2024 | 856.50 | 864.00 | 846.00 | 848.00 | 831.33 | 44,200 |
| May 28, 2024 | 876.00 | 876.00 | 856.50 | 856.50 | 839.66 | 56,600 |
| May 27, 2024 | 891.50 | 891.50 | 875.00 | 876.00 | 858.78 | 31,200 |
| May 24, 2024 | 879.00 | 882.50 | 872.50 | 872.50 | 855.35 | 21,200 |
| May 23, 2024 | 886.00 | 886.00 | 872.50 | 881.50 | 864.17 | 22,000 |