Tokyo - Delayed Quote
JPY
Heartseed Inc. (219A.T)
2,887.00
+187.00
(+6.92%)
As of 2:58:00 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
2,680.00 | 2,978.00 | 2,655.00 | 2,885.00 | 2,885.00 | 437,300 |
|
Nov 6, 2026
|
2,651.00 | 2,749.00 | 2,625.00 | 2,700.00 | 2,700.00 | 690,000 |
|
Nov 5, 2026
|
3,065.00 | 3,085.00 | 2,867.00 | 2,915.00 | 2,915.00 | 511,100 |
|
Nov 4, 2026
|
3,020.00 | 3,065.00 | 2,870.00 | 3,035.00 | 3,035.00 | 571,500 |
|
Nov 2, 2026
|
3,020.00 | 3,085.00 | 2,933.00 | 3,010.00 | 3,010.00 | 550,200 |
|
Oct 30, 2026
|
3,075.00 | 3,180.00 | 2,971.00 | 3,015.00 | 3,015.00 | 388,900 |
|
Oct 29, 2026
|
3,065.00 | 3,145.00 | 2,951.00 | 3,090.00 | 3,090.00 | 574,800 |
|
Oct 28, 2026
|
2,914.00 | 3,210.00 | 2,901.00 | 3,085.00 | 3,085.00 | 1,037,000 |
|
Oct 27, 2026
|
2,696.00 | 2,958.00 | 2,694.00 | 2,890.00 | 2,890.00 | 884,200 |
|
Oct 26, 2026
|
2,678.00 | 2,766.00 | 2,652.00 | 2,703.00 | 2,703.00 | 413,200 |
|
Oct 23, 2026
|
2,515.00 | 2,684.00 | 2,473.00 | 2,678.00 | 2,678.00 | 496,500 |
|
Oct 22, 2026
|
2,675.00 | 2,732.00 | 2,539.00 | 2,565.00 | 2,565.00 | 451,100 |
|
Oct 21, 2026
|
2,568.00 | 2,736.00 | 2,541.00 | 2,682.00 | 2,682.00 | 572,700 |
|
Oct 20, 2026
|
2,605.00 | 2,616.00 | 2,484.00 | 2,545.00 | 2,545.00 | 403,200 |
|
Oct 19, 2026
|
2,660.00 | 2,660.00 | 2,501.00 | 2,605.00 | 2,605.00 | 592,400 |
|
Oct 16, 2026
|
2,690.00 | 2,758.00 | 2,670.00 | 2,695.00 | 2,695.00 | 308,200 |
|
Oct 15, 2026
|
2,680.00 | 2,772.00 | 2,641.00 | 2,672.00 | 2,672.00 | 508,800 |
|
Oct 14, 2026
|
2,651.00 | 2,756.00 | 2,626.00 | 2,738.00 | 2,738.00 | 345,200 |
|
Oct 13, 2026
|
2,614.00 | 2,742.00 | 2,560.00 | 2,699.00 | 2,699.00 | 388,600 |
|
Oct 9, 2026
|
2,620.00 | 2,723.00 | 2,557.00 | 2,641.00 | 2,641.00 | 421,600 |
|
Oct 8, 2026
|
2,715.00 | 2,730.00 | 2,570.00 | 2,650.00 | 2,650.00 | 439,200 |
|
Oct 7, 2026
|
2,800.00 | 2,835.00 | 2,710.00 | 2,733.00 | 2,733.00 | 422,400 |
|
Oct 6, 2026
|
2,728.00 | 2,930.00 | 2,698.00 | 2,800.00 | 2,800.00 | 750,600 |
|
Oct 5, 2026
|
2,597.00 | 2,715.00 | 2,575.00 | 2,700.00 | 2,700.00 | 499,700 |
|
Oct 2, 2026
|
2,580.00 | 2,649.00 | 2,545.00 | 2,579.00 | 2,579.00 | 350,300 |
|
Oct 1, 2026
|
2,605.00 | 2,649.00 | 2,568.00 | 2,620.00 | 2,620.00 | 413,800 |
|
Sep 30, 2026
|
2,650.00 | 2,682.00 | 2,581.00 | 2,615.00 | 2,615.00 | 466,700 |
|
Sep 29, 2026
|
2,672.00 | 2,690.00 | 2,538.00 | 2,608.00 | 2,608.00 | 460,400 |
|
Sep 28, 2026
|
2,660.00 | 2,715.00 | 2,601.00 | 2,673.00 | 2,673.00 | 354,000 |
|
Sep 25, 2026
|
2,720.00 | 2,790.00 | 2,661.00 | 2,697.00 | 2,697.00 | 497,700 |
|
Sep 24, 2026
|
2,635.00 | 2,723.00 | 2,614.00 | 2,710.00 | 2,710.00 | 523,500 |
|
Sep 18, 2026
|
2,480.00 | 2,663.00 | 2,433.00 | 2,662.00 | 2,662.00 | 814,100 |
|
Sep 17, 2026
|
2,410.00 | 2,543.00 | 2,391.00 | 2,460.00 | 2,460.00 | 482,900 |
|
Sep 16, 2026
|
2,430.00 | 2,496.00 | 2,378.00 | 2,420.00 | 2,420.00 | 335,000 |
|
Sep 15, 2026
|
2,444.00 | 2,461.00 | 2,355.00 | 2,435.00 | 2,435.00 | 512,400 |
|
Sep 14, 2026
|
2,260.00 | 2,464.00 | 2,240.00 | 2,442.00 | 2,442.00 | 549,300 |
|
Sep 11, 2026
|
2,261.00 | 2,283.00 | 2,233.00 | 2,271.00 | 2,271.00 | 284,200 |
|
Sep 10, 2026
|
2,310.00 | 2,363.00 | 2,299.00 | 2,312.00 | 2,312.00 | 246,300 |
|
Sep 9, 2026
|
2,318.00 | 2,355.00 | 2,248.00 | 2,303.00 | 2,303.00 | 304,700 |
|
Sep 8, 2026
|
2,228.00 | 2,370.00 | 2,200.00 | 2,300.00 | 2,300.00 | 402,400 |
|
Sep 7, 2026
|
2,260.00 | 2,352.00 | 2,231.00 | 2,252.00 | 2,252.00 | 418,900 |
|
Sep 4, 2026
|
2,178.00 | 2,284.00 | 2,124.00 | 2,236.00 | 2,236.00 | 431,900 |
|
Sep 3, 2026
|
2,200.00 | 2,233.00 | 2,110.00 | 2,172.00 | 2,172.00 | 533,800 |
|
Sep 2, 2026
|
2,406.00 | 2,420.00 | 2,207.00 | 2,223.00 | 2,223.00 | 782,500 |
|
Sep 1, 2026
|
2,483.00 | 2,598.00 | 2,433.00 | 2,455.00 | 2,455.00 | 958,500 |
|
Aug 31, 2026
|
2,500.00 | 2,600.00 | 2,401.00 | 2,477.00 | 2,477.00 | 971,000 |
|
Aug 28, 2026
|
2,428.00 | 2,646.00 | 2,426.00 | 2,500.00 | 2,500.00 | 715,200 |
|
Aug 27, 2026
|
2,323.00 | 2,478.00 | 2,271.00 | 2,465.00 | 2,465.00 | 531,400 |
|
Aug 26, 2026
|
2,382.00 | 2,428.00 | 2,317.00 | 2,322.00 | 2,322.00 | 387,000 |
|
Aug 25, 2026
|
2,230.00 | 2,385.00 | 2,164.00 | 2,385.00 | 2,385.00 | 593,900 |
|
Aug 24, 2026
|
2,197.00 | 2,268.00 | 2,184.00 | 2,244.00 | 2,244.00 | 361,100 |
|
Aug 21, 2026
|
2,273.00 | 2,299.00 | 2,152.00 | 2,229.00 | 2,229.00 | 588,600 |
|
Aug 20, 2026
|
2,028.00 | 2,304.00 | 2,017.00 | 2,274.00 | 2,274.00 | 871,300 |
|
Aug 19, 2026
|
2,050.00 | 2,094.00 | 1,986.00 | 2,010.00 | 2,010.00 | 367,000 |
|
Aug 18, 2026
|
1,995.00 | 2,105.00 | 1,967.00 | 2,062.00 | 2,062.00 | 697,200 |
|
Aug 17, 2026
|
2,000.00 | 2,070.00 | 1,876.00 | 1,945.00 | 1,945.00 | 442,300 |
|
Aug 14, 2026
|
1,918.00 | 1,964.00 | 1,910.00 | 1,940.00 | 1,940.00 | 162,000 |
|
Aug 13, 2026
|
1,900.00 | 1,962.00 | 1,900.00 | 1,942.00 | 1,942.00 | 275,600 |
|
Aug 12, 2026
|
1,857.00 | 1,890.00 | 1,842.00 | 1,886.00 | 1,886.00 | 140,600 |
|
Aug 10, 2026
|
1,817.00 | 1,910.00 | 1,753.00 | 1,892.00 | 1,892.00 | 258,500 |
|
Aug 7, 2026
|
1,822.00 | 1,827.00 | 1,766.00 | 1,812.00 | 1,812.00 | 177,900 |
|
Aug 6, 2026
|
1,817.00 | 1,851.00 | 1,797.00 | 1,823.00 | 1,823.00 | 140,700 |
|
Aug 5, 2026
|
1,731.00 | 1,835.00 | 1,725.00 | 1,814.00 | 1,814.00 | 230,800 |
|
Aug 4, 2026
|
1,670.00 | 1,738.00 | 1,656.00 | 1,728.00 | 1,728.00 | 167,200 |
|
Aug 3, 2026
|
1,662.00 | 1,680.00 | 1,636.00 | 1,670.00 | 1,670.00 | 98,900 |
|
Jul 31, 2026
|
1,631.00 | 1,705.00 | 1,603.00 | 1,683.00 | 1,683.00 | 184,700 |
|
Jul 30, 2026
|
1,628.00 | 1,670.00 | 1,588.00 | 1,634.00 | 1,634.00 | 149,900 |
|
Jul 29, 2026
|
1,727.00 | 1,740.00 | 1,604.00 | 1,640.00 | 1,640.00 | 310,700 |
|
Jul 28, 2026
|
1,701.00 | 1,744.00 | 1,670.00 | 1,727.00 | 1,727.00 | 221,000 |
|
Jul 27, 2026
|
1,675.00 | 1,733.00 | 1,662.00 | 1,717.00 | 1,717.00 | 176,800 |
|
Jul 24, 2026
|
1,700.00 | 1,732.00 | 1,648.00 | 1,670.00 | 1,670.00 | 200,800 |
|
Jul 23, 2026
|
1,633.00 | 1,736.00 | 1,631.00 | 1,731.00 | 1,731.00 | 379,100 |
|
Jul 22, 2026
|
1,612.00 | 1,657.00 | 1,600.00 | 1,614.00 | 1,614.00 | 169,400 |
|
Jul 21, 2026
|
1,525.00 | 1,625.00 | 1,500.00 | 1,600.00 | 1,600.00 | 320,400 |
|
Jul 17, 2026
|
1,524.00 | 1,542.00 | 1,465.00 | 1,495.00 | 1,495.00 | 366,400 |
|
Jul 16, 2026
|
1,612.00 | 1,634.00 | 1,557.00 | 1,564.00 | 1,564.00 | 167,300 |
|
Jul 15, 2026
|
1,593.00 | 1,641.00 | 1,575.00 | 1,639.00 | 1,639.00 | 102,500 |
|
Jul 14, 2026
|
1,601.00 | 1,614.00 | 1,577.00 | 1,593.00 | 1,593.00 | 118,100 |
|
Jul 13, 2026
|
1,588.00 | 1,660.00 | 1,585.00 | 1,615.00 | 1,615.00 | 135,000 |
|
Jul 10, 2026
|
1,630.00 | 1,643.00 | 1,596.00 | 1,609.00 | 1,609.00 | 112,300 |
|
Jul 9, 2026
|
1,555.00 | 1,612.00 | 1,535.00 | 1,604.00 | 1,604.00 | 133,200 |
|
Jul 8, 2026
|
1,632.00 | 1,640.00 | 1,557.00 | 1,557.00 | 1,557.00 | 191,200 |
|
Jul 7, 2026
|
1,698.00 | 1,701.00 | 1,633.00 | 1,640.00 | 1,640.00 | 169,300 |
|
Jul 6, 2026
|
1,666.00 | 1,740.00 | 1,647.00 | 1,715.00 | 1,715.00 | 304,500 |
|
Jul 3, 2026
|
1,646.00 | 1,647.00 | 1,587.00 | 1,641.00 | 1,641.00 | 182,800 |
|
Jul 2, 2026
|
1,570.00 | 1,642.00 | 1,570.00 | 1,581.00 | 1,581.00 | 182,200 |
|
Jul 1, 2026
|
1,644.00 | 1,660.00 | 1,562.00 | 1,590.00 | 1,590.00 | 243,200 |
|
Jun 30, 2026
|
1,584.00 | 1,678.00 | 1,553.00 | 1,668.00 | 1,668.00 | 244,500 |
|
Jun 29, 2026
|
1,546.00 | 1,600.00 | 1,533.00 | 1,581.00 | 1,581.00 | 221,500 |
|
Jun 26, 2026
|
1,579.00 | 1,579.00 | 1,516.00 | 1,536.00 | 1,536.00 | 168,800 |
|
Jun 25, 2026
|
1,480.00 | 1,559.00 | 1,470.00 | 1,539.00 | 1,539.00 | 208,800 |
|
Jun 24, 2026
|
1,495.00 | 1,512.00 | 1,440.00 | 1,457.00 | 1,457.00 | 254,800 |
|
Jun 23, 2026
|
1,580.00 | 1,585.00 | 1,468.00 | 1,468.00 | 1,468.00 | 354,300 |
|
Jun 22, 2026
|
1,614.00 | 1,642.00 | 1,571.00 | 1,584.00 | 1,584.00 | 276,700 |
|
Jun 19, 2026
|
1,662.00 | 1,671.00 | 1,613.00 | 1,654.00 | 1,654.00 | 266,600 |
|
Jun 18, 2026
|
1,628.00 | 1,676.00 | 1,611.00 | 1,670.00 | 1,670.00 | 216,000 |
|
Jun 17, 2026
|
1,700.00 | 1,710.00 | 1,628.00 | 1,632.00 | 1,632.00 | 293,000 |
|
Jun 16, 2026
|
1,710.00 | 1,729.00 | 1,661.00 | 1,705.00 | 1,705.00 | 367,100 |
|
Jun 15, 2026
|
1,699.00 | 1,798.00 | 1,650.00 | 1,730.00 | 1,730.00 | 1,173,100 |
|
Jun 12, 2026
|
1,585.00 | 1,641.00 | 1,564.00 | 1,603.00 | 1,603.00 | 460,200 |
|
Jun 11, 2026
|
1,535.00 | 1,601.00 | 1,502.00 | 1,585.00 | 1,585.00 | 184,100 |
|
Jun 10, 2026
|
1,605.00 | 1,612.00 | 1,532.00 | 1,567.00 | 1,567.00 | 308,500 |
|
Jun 9, 2026
|
1,625.00 | 1,672.00 | 1,603.00 | 1,619.00 | 1,619.00 | 414,700 |
|
Jun 8, 2026
|
1,591.00 | 1,735.00 | 1,591.00 | 1,620.00 | 1,620.00 | 412,400 |
|
Jun 5, 2026
|
1,567.00 | 1,707.00 | 1,567.00 | 1,657.00 | 1,657.00 | 452,900 |
|
Jun 4, 2026
|
1,582.00 | 1,624.00 | 1,536.00 | 1,565.00 | 1,565.00 | 431,100 |
|
Jun 3, 2026
|
1,510.00 | 1,635.00 | 1,455.00 | 1,620.00 | 1,620.00 | 675,100 |
|
Jun 2, 2026
|
1,645.00 | 1,705.00 | 1,469.00 | 1,521.00 | 1,521.00 | 2,124,000 |
|
Jun 1, 2026
|
1,581.00 | 1,581.00 | 1,365.00 | 1,405.00 | 1,405.00 | 787,900 |
|
May 29, 2026
|
1,592.00 | 1,617.00 | 1,542.00 | 1,542.00 | 1,542.00 | 177,900 |
|
May 28, 2026
|
1,600.00 | 1,626.00 | 1,565.00 | 1,603.00 | 1,603.00 | 222,500 |
|
May 27, 2026
|
1,611.00 | 1,619.00 | 1,579.00 | 1,600.00 | 1,600.00 | 187,100 |
|
May 26, 2026
|
1,582.00 | 1,661.00 | 1,579.00 | 1,612.00 | 1,612.00 | 319,600 |
|
May 25, 2026
|
1,637.00 | 1,637.00 | 1,588.00 | 1,622.00 | 1,622.00 | 188,300 |
|
May 22, 2026
|
1,560.00 | 1,637.00 | 1,560.00 | 1,622.00 | 1,622.00 | 215,800 |
|
May 21, 2026
|
1,540.00 | 1,567.00 | 1,515.00 | 1,545.00 | 1,545.00 | 273,700 |
|
May 20, 2026
|
1,614.00 | 1,617.00 | 1,487.00 | 1,523.00 | 1,523.00 | 454,200 |
|
May 19, 2026
|
1,625.00 | 1,683.00 | 1,621.00 | 1,631.00 | 1,631.00 | 255,500 |
|
May 18, 2026
|
1,760.00 | 1,760.00 | 1,567.00 | 1,609.00 | 1,609.00 | 735,800 |
|
May 15, 2026
|
1,750.00 | 1,803.00 | 1,747.00 | 1,783.00 | 1,783.00 | 157,400 |
|
May 14, 2026
|
1,865.00 | 1,865.00 | 1,749.00 | 1,760.00 | 1,760.00 | 232,500 |
|
May 13, 2026
|
1,822.00 | 1,917.00 | 1,806.00 | 1,865.00 | 1,865.00 | 216,200 |
|
May 12, 2026
|
1,841.00 | 1,862.00 | 1,817.00 | 1,821.00 | 1,821.00 | 148,000 |
|
May 11, 2026
|
1,828.00 | 1,849.00 | 1,810.00 | 1,847.00 | 1,847.00 | 136,200 |
|
May 8, 2026
|
1,787.00 | 1,807.00 | 1,773.00 | 1,807.00 | 1,807.00 | 111,500 |
|
May 7, 2026
|
1,819.00 | 1,831.00 | 1,793.00 | 1,800.00 | 1,800.00 | 123,100 |
|
May 1, 2026
|
1,775.00 | 1,822.00 | 1,761.00 | 1,804.00 | 1,804.00 | 161,600 |
|
Apr 30, 2026
|
1,801.00 | 1,810.00 | 1,767.00 | 1,777.00 | 1,777.00 | 143,400 |
|
Apr 28, 2026
|
1,808.00 | 1,833.00 | 1,803.00 | 1,833.00 | 1,833.00 | 142,400 |
|
Apr 27, 2026
|
1,833.00 | 1,833.00 | 1,808.00 | 1,817.00 | 1,817.00 | 100,300 |
|
Apr 24, 2026
|
1,835.00 | 1,859.00 | 1,801.00 | 1,841.00 | 1,841.00 | 169,100 |
|
Apr 23, 2026
|
1,866.00 | 1,875.00 | 1,831.00 | 1,856.00 | 1,856.00 | 130,700 |
|
Apr 22, 2026
|
1,883.00 | 1,901.00 | 1,851.00 | 1,863.00 | 1,863.00 | 133,100 |
|
Apr 21, 2026
|
1,887.00 | 1,910.00 | 1,851.00 | 1,883.00 | 1,883.00 | 154,800 |
|
Apr 20, 2026
|
1,905.00 | 1,919.00 | 1,876.00 | 1,880.00 | 1,880.00 | 199,200 |
|
Apr 17, 2026
|
1,932.00 | 1,947.00 | 1,907.00 | 1,925.00 | 1,925.00 | 130,600 |
|
Apr 16, 2026
|
1,918.00 | 1,965.00 | 1,905.00 | 1,934.00 | 1,934.00 | 227,800 |
|
Apr 15, 2026
|
1,892.00 | 1,930.00 | 1,891.00 | 1,923.00 | 1,923.00 | 122,500 |
|
Apr 14, 2026
|
1,920.00 | 1,923.00 | 1,857.00 | 1,875.00 | 1,875.00 | 157,000 |
|
Apr 13, 2026
|
1,890.00 | 1,920.00 | 1,875.00 | 1,880.00 | 1,880.00 | 126,200 |
|
Apr 10, 2026
|
1,945.00 | 1,980.00 | 1,902.00 | 1,923.00 | 1,923.00 | 178,300 |
|
Apr 9, 2026
|
1,931.00 | 2,002.00 | 1,914.00 | 1,923.00 | 1,923.00 | 288,500 |
|
Apr 8, 2026
|
1,876.00 | 1,953.00 | 1,868.00 | 1,941.00 | 1,941.00 | 387,700 |
|
Apr 7, 2026
|
1,806.00 | 1,865.00 | 1,798.00 | 1,826.00 | 1,826.00 | 194,600 |
|
Apr 6, 2026
|
1,801.00 | 1,840.00 | 1,798.00 | 1,809.00 | 1,809.00 | 120,800 |
|
Apr 3, 2026
|
1,825.00 | 1,836.00 | 1,792.00 | 1,818.00 | 1,818.00 | 121,300 |
|
Apr 2, 2026
|
1,851.00 | 1,893.00 | 1,802.00 | 1,820.00 | 1,820.00 | 302,700 |
|
Apr 1, 2026
|
1,791.00 | 1,858.00 | 1,763.00 | 1,857.00 | 1,857.00 | 350,800 |
|
Mar 31, 2026
|
1,743.00 | 1,761.00 | 1,710.00 | 1,730.00 | 1,730.00 | 184,800 |
|
Mar 30, 2026
|
1,707.00 | 1,761.00 | 1,686.00 | 1,744.00 | 1,744.00 | 266,700 |
|
Mar 27, 2026
|
1,714.00 | 1,805.00 | 1,714.00 | 1,797.00 | 1,797.00 | 244,500 |
|
Mar 26, 2026
|
1,772.00 | 1,776.00 | 1,700.00 | 1,721.00 | 1,721.00 | 215,100 |
|
Mar 25, 2026
|
1,742.00 | 1,793.00 | 1,734.00 | 1,772.00 | 1,772.00 | 327,500 |
|
Mar 24, 2026
|
1,741.00 | 1,761.00 | 1,661.00 | 1,713.00 | 1,713.00 | 353,400 |
|
Mar 23, 2026
|
1,712.00 | 1,743.00 | 1,661.00 | 1,661.00 | 1,661.00 | 594,900 |
|
Mar 19, 2026
|
1,827.00 | 1,851.00 | 1,780.00 | 1,792.00 | 1,792.00 | 458,300 |
|
Mar 18, 2026
|
1,880.00 | 1,902.00 | 1,855.00 | 1,860.00 | 1,860.00 | 241,800 |
|
Mar 17, 2026
|
1,931.00 | 1,931.00 | 1,853.00 | 1,859.00 | 1,859.00 | 309,000 |
|
Mar 16, 2026
|
1,870.00 | 1,880.00 | 1,814.00 | 1,848.00 | 1,848.00 | 302,000 |
|
Mar 13, 2026
|
1,860.00 | 1,894.00 | 1,852.00 | 1,872.00 | 1,872.00 | 271,100 |
|
Mar 12, 2026
|
1,986.00 | 1,992.00 | 1,884.00 | 1,907.00 | 1,907.00 | 440,100 |
|
Mar 11, 2026
|
2,009.00 | 2,049.00 | 1,986.00 | 2,019.00 | 2,019.00 | 389,000 |
|
Mar 10, 2026
|
1,919.00 | 2,026.00 | 1,897.00 | 1,986.00 | 1,986.00 | 476,800 |
|
Mar 9, 2026
|
1,880.00 | 1,930.00 | 1,823.00 | 1,879.00 | 1,879.00 | 526,600 |
|
Mar 6, 2026
|
1,880.00 | 1,985.00 | 1,880.00 | 1,955.00 | 1,955.00 | 348,200 |
|
Mar 5, 2026
|
1,862.00 | 1,940.00 | 1,844.00 | 1,900.00 | 1,900.00 | 445,000 |
|
Mar 4, 2026
|
1,881.00 | 1,941.00 | 1,776.00 | 1,782.00 | 1,782.00 | 584,100 |
|
Mar 3, 2026
|
1,964.00 | 2,005.00 | 1,897.00 | 1,900.00 | 1,900.00 | 403,400 |
|
Mar 2, 2026
|
1,978.00 | 2,025.00 | 1,963.00 | 1,973.00 | 1,973.00 | 279,700 |
|
Feb 27, 2026
|
1,910.00 | 2,028.00 | 1,901.00 | 2,028.00 | 2,028.00 | 468,900 |
|
Feb 26, 2026
|
1,897.00 | 1,921.00 | 1,866.00 | 1,892.00 | 1,892.00 | 230,000 |
|
Feb 25, 2026
|
1,874.00 | 1,979.00 | 1,873.00 | 1,898.00 | 1,898.00 | 310,200 |
|
Feb 24, 2026
|
1,960.00 | 1,960.00 | 1,864.00 | 1,880.00 | 1,880.00 | 393,000 |
|
Feb 20, 2026
|
2,079.00 | 2,100.00 | 1,925.00 | 1,960.00 | 1,960.00 | 1,334,200 |
|
Feb 19, 2026
|
1,999.00 | 2,015.00 | 1,947.00 | 1,949.00 | 1,949.00 | 251,600 |
|
Feb 18, 2026
|
1,912.00 | 2,018.00 | 1,904.00 | 1,971.00 | 1,971.00 | 440,600 |
|
Feb 17, 2026
|
2,030.00 | 2,030.00 | 1,915.00 | 1,934.00 | 1,934.00 | 415,800 |
|
Feb 16, 2026
|
1,886.00 | 2,098.00 | 1,850.00 | 1,990.00 | 1,990.00 | 707,500 |
|
Feb 13, 2026
|
1,942.00 | 1,955.00 | 1,904.00 | 1,926.00 | 1,926.00 | 233,300 |
|
Feb 12, 2026
|
1,908.00 | 1,960.00 | 1,896.00 | 1,960.00 | 1,960.00 | 183,800 |
|
Feb 10, 2026
|
1,910.00 | 1,943.00 | 1,902.00 | 1,907.00 | 1,907.00 | 203,800 |
|
Feb 9, 2026
|
1,900.00 | 1,912.00 | 1,870.00 | 1,888.00 | 1,888.00 | 239,600 |
|
Feb 6, 2026
|
1,876.00 | 1,881.00 | 1,842.00 | 1,860.00 | 1,860.00 | 224,400 |
|
Feb 5, 2026
|
1,883.00 | 1,920.00 | 1,870.00 | 1,885.00 | 1,885.00 | 182,400 |
|
Feb 4, 2026
|
1,903.00 | 1,911.00 | 1,877.00 | 1,885.00 | 1,885.00 | 210,600 |
|
Feb 3, 2026
|
1,930.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 223,700 |
|
Feb 2, 2026
|
1,903.00 | 1,936.00 | 1,893.00 | 1,901.00 | 1,901.00 | 225,900 |
|
Jan 30, 2026
|
1,915.00 | 1,935.00 | 1,885.00 | 1,903.00 | 1,903.00 | 199,900 |
|
Jan 29, 2026
|
1,972.00 | 1,978.00 | 1,922.00 | 1,931.00 | 1,931.00 | 210,900 |
|
Jan 28, 2026
|
1,991.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | 198,200 |
|
Jan 27, 2026
|
2,003.00 | 2,025.00 | 1,969.00 | 2,000.00 | 2,000.00 | 176,300 |
|
Jan 26, 2026
|
2,005.00 | 2,054.00 | 2,000.00 | 2,001.00 | 2,001.00 | 204,100 |
|
Jan 23, 2026
|
2,008.00 | 2,084.00 | 2,008.00 | 2,037.00 | 2,037.00 | 227,300 |
|
Jan 22, 2026
|
2,051.00 | 2,056.00 | 1,985.00 | 2,001.00 | 2,001.00 | 293,000 |
|
Jan 21, 2026
|
2,001.00 | 2,038.00 | 1,992.00 | 2,025.00 | 2,025.00 | 439,600 |
|
Jan 20, 2026
|
2,196.00 | 2,196.00 | 2,076.00 | 2,099.00 | 2,099.00 | 534,400 |
|
Jan 19, 2026
|
2,095.00 | 2,196.00 | 2,050.00 | 2,196.00 | 2,196.00 | 658,100 |
|
Jan 16, 2026
|
2,083.00 | 2,145.00 | 2,010.00 | 2,055.00 | 2,055.00 | 553,300 |
|
Jan 15, 2026
|
1,960.00 | 2,055.00 | 1,952.00 | 2,055.00 | 2,055.00 | 494,200 |
|
Jan 14, 2026
|
1,933.00 | 1,978.00 | 1,906.00 | 1,947.00 | 1,947.00 | 439,800 |
|
Jan 13, 2026
|
1,888.00 | 1,955.00 | 1,862.00 | 1,933.00 | 1,933.00 | 468,400 |
|
Jan 9, 2026
|
1,900.00 | 1,903.00 | 1,837.00 | 1,856.00 | 1,856.00 | 287,900 |
|
Jan 8, 2026
|
1,844.00 | 1,899.00 | 1,840.00 | 1,883.00 | 1,883.00 | 386,000 |
|
Jan 7, 2026
|
1,820.00 | 1,836.00 | 1,805.00 | 1,826.00 | 1,826.00 | 286,000 |
|
Jan 6, 2026
|
1,813.00 | 1,864.00 | 1,810.00 | 1,820.00 | 1,820.00 | 288,200 |
|
Jan 5, 2026
|
1,810.00 | 1,836.00 | 1,759.00 | 1,805.00 | 1,805.00 | 527,400 |
|
Dec 30, 2025
|
1,852.00 | 1,873.00 | 1,802.00 | 1,804.00 | 1,804.00 | 414,400 |
|
Dec 29, 2025
|
1,803.00 | 1,914.00 | 1,799.00 | 1,873.00 | 1,873.00 | 607,300 |
|
Dec 26, 2025
|
1,809.00 | 1,825.00 | 1,782.00 | 1,793.00 | 1,793.00 | 445,500 |
|
Dec 25, 2025
|
1,780.00 | 1,845.00 | 1,779.00 | 1,814.00 | 1,814.00 | 398,200 |
|
Dec 24, 2025
|
1,782.00 | 1,808.00 | 1,758.00 | 1,777.00 | 1,777.00 | 376,700 |
|
Dec 23, 2025
|
1,801.00 | 1,836.00 | 1,767.00 | 1,785.00 | 1,785.00 | 365,200 |
|
Dec 22, 2025
|
1,850.00 | 1,887.00 | 1,798.00 | 1,806.00 | 1,806.00 | 427,500 |
|
Dec 19, 2025
|
1,840.00 | 1,920.00 | 1,813.00 | 1,870.00 | 1,870.00 | 469,600 |
|
Dec 18, 2025
|
1,994.00 | 1,994.00 | 1,835.00 | 1,869.00 | 1,869.00 | 846,800 |
|
Dec 17, 2025
|
2,095.00 | 2,114.00 | 2,001.00 | 2,013.00 | 2,013.00 | 841,600 |
|
Dec 16, 2025
|
2,061.00 | 2,105.00 | 2,006.00 | 2,017.00 | 2,017.00 | 810,000 |
|
Dec 15, 2025
|
2,021.00 | 2,212.00 | 1,972.00 | 2,133.00 | 2,133.00 | 2,864,400 |
|
Dec 12, 2025
|
2,205.00 | 2,293.00 | 1,901.00 | 1,922.00 | 1,922.00 | 2,821,000 |
|
Dec 11, 2025
|
2,040.00 | 2,106.00 | 1,968.00 | 2,005.00 | 2,005.00 | 1,076,600 |
|
Dec 10, 2025
|
2,120.00 | 2,148.00 | 2,011.00 | 2,056.00 | 2,056.00 | 1,832,100 |
|
Dec 9, 2025
|
2,098.00 | 2,324.00 | 2,057.00 | 2,224.00 | 2,224.00 | 5,009,600 |
|
Dec 8, 2025
|
1,920.00 | 2,213.00 | 1,844.00 | 2,014.00 | 2,014.00 | 8,527,700 |
|
Dec 5, 2025
|
1,758.00 | 1,860.00 | 1,632.00 | 1,823.00 | 1,823.00 | 4,465,700 |
|
Dec 4, 2025
|
1,498.00 | 1,563.00 | 1,480.00 | 1,518.00 | 1,518.00 | 445,300 |
|
Dec 3, 2025
|
1,580.00 | 1,580.00 | 1,494.00 | 1,514.00 | 1,514.00 | 789,500 |
|
Dec 2, 2025
|
1,635.00 | 1,645.00 | 1,596.00 | 1,597.00 | 1,597.00 | 522,600 |
|
Dec 1, 2025
|
1,722.00 | 1,733.00 | 1,637.00 | 1,640.00 | 1,640.00 | 633,400 |
|
Nov 28, 2025
|
1,765.00 | 1,786.00 | 1,710.00 | 1,724.00 | 1,724.00 | 313,200 |
|
Nov 27, 2025
|
1,709.00 | 1,788.00 | 1,709.00 | 1,770.00 | 1,770.00 | 344,600 |
|
Nov 26, 2025
|
1,694.00 | 1,728.00 | 1,681.00 | 1,724.00 | 1,724.00 | 252,100 |
|
Nov 25, 2025
|
1,730.00 | 1,730.00 | 1,692.00 | 1,701.00 | 1,701.00 | 304,300 |
|
Nov 21, 2025
|
1,693.00 | 1,738.00 | 1,690.00 | 1,718.00 | 1,718.00 | 341,800 |
|
Nov 20, 2025
|
1,725.00 | 1,749.00 | 1,692.00 | 1,718.00 | 1,718.00 | 359,600 |
|
Nov 19, 2025
|
1,717.00 | 1,770.00 | 1,651.00 | 1,715.00 | 1,715.00 | 688,000 |
|
Nov 18, 2025
|
1,800.00 | 1,811.00 | 1,720.00 | 1,721.00 | 1,721.00 | 714,900 |
|
Nov 17, 2025
|
1,781.00 | 1,782.00 | 1,710.00 | 1,720.00 | 1,720.00 | 351,800 |
|
Nov 14, 2025
|
1,796.00 | 1,830.00 | 1,763.00 | 1,780.00 | 1,780.00 | 301,700 |
|
Nov 13, 2025
|
1,800.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,805.00 | 382,200 |
|
Nov 12, 2025
|
1,695.00 | 1,815.00 | 1,692.00 | 1,815.00 | 1,815.00 | 618,200 |
|
Nov 11, 2025
|
1,750.00 | 1,750.00 | 1,695.00 | 1,702.00 | 1,702.00 | 470,600 |
|
Nov 10, 2025
|
1,787.00 | 1,820.00 | 1,735.00 | 1,750.00 | 1,750.00 | 462,900 |
