Tokyo - Delayed Quote
JPY
Gurunavi, Inc. (2440.T)
112.00
-7.00
(-5.88%)
At close: November 2 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
118.00 | 118.00 | 108.00 | 112.00 | 112.00 | 1,267,500 |
|
Oct 30, 2026
|
123.00 | 124.00 | 119.00 | 119.00 | 119.00 | 460,800 |
|
Oct 29, 2026
|
125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 630,500 |
|
Oct 28, 2026
|
128.00 | 129.00 | 121.00 | 122.00 | 122.00 | 812,300 |
|
Oct 27, 2026
|
126.00 | 139.00 | 122.00 | 126.00 | 126.00 | 4,831,300 |
|
Oct 26, 2026
|
131.00 | 134.00 | 125.00 | 126.00 | 126.00 | 1,475,100 |
|
Oct 23, 2026
|
118.00 | 150.00 | 117.00 | 134.00 | 134.00 | 14,774,900 |
|
Oct 22, 2026
|
123.00 | 124.00 | 117.00 | 119.00 | 119.00 | 2,339,500 |
|
Oct 21, 2026
|
130.00 | 131.00 | 122.00 | 125.00 | 125.00 | 5,068,000 |
|
Oct 20, 2026
|
140.00 | 181.00 | 125.00 | 132.00 | 132.00 | 38,063,200 |
|
Oct 19, 2026
|
115.00 | 164.00 | 112.00 | 135.00 | 135.00 | 24,228,500 |
|
Oct 16, 2026
|
112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 135,100 |
|
Oct 15, 2026
|
110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 159,900 |
|
Oct 14, 2026
|
110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 150,300 |
|
Oct 13, 2026
|
113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 218,200 |
|
Oct 9, 2026
|
110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 129,700 |
|
Oct 8, 2026
|
113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 344,800 |
|
Oct 7, 2026
|
113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 181,800 |
|
Oct 6, 2026
|
113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 133,700 |
|
Oct 5, 2026
|
116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 248,200 |
|
Oct 2, 2026
|
119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 195,900 |
|
Oct 1, 2026
|
119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 84,700 |
|
Sep 30, 2026
|
119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 122,300 |
|
Sep 29, 2026
|
121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 256,900 |
|
Sep 28, 2026
|
120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 131,700 |
|
Sep 25, 2026
|
123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 128,200 |
|
Sep 24, 2026
|
121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 136,800 |
|
Sep 18, 2026
|
125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 131,500 |
|
Sep 17, 2026
|
121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 216,000 |
|
Sep 16, 2026
|
121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 120,000 |
|
Sep 15, 2026
|
121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 95,200 |
|
Sep 14, 2026
|
120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 104,800 |
|
Sep 11, 2026
|
120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 182,400 |
|
Sep 10, 2026
|
121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 104,000 |
|
Sep 9, 2026
|
122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 151,500 |
|
Sep 8, 2026
|
123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 161,000 |
|
Sep 7, 2026
|
126.00 | 127.00 | 123.00 | 123.00 | 123.00 | 159,100 |
|
Sep 4, 2026
|
124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 111,500 |
|
Sep 3, 2026
|
125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 142,100 |
|
Sep 2, 2026
|
128.00 | 131.00 | 124.00 | 124.00 | 124.00 | 305,900 |
|
Sep 1, 2026
|
131.00 | 133.00 | 129.00 | 130.00 | 130.00 | 164,900 |
|
Aug 31, 2026
|
134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 164,100 |
|
Aug 28, 2026
|
131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 144,300 |
|
Aug 27, 2026
|
134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 161,300 |
|
Aug 26, 2026
|
130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 230,700 |
|
Aug 25, 2026
|
130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 115,500 |
|
Aug 24, 2026
|
130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 69,100 |
|
Aug 21, 2026
|
129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 73,000 |
|
Aug 20, 2026
|
127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 106,300 |
|
Aug 19, 2026
|
130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 112,500 |
|
Aug 18, 2026
|
127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 194,300 |
|
Aug 17, 2026
|
130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 281,800 |
|
Aug 14, 2026
|
129.00 | 133.00 | 126.00 | 131.00 | 131.00 | 279,200 |
|
Aug 13, 2026
|
127.00 | 130.00 | 124.00 | 130.00 | 130.00 | 276,100 |
|
Aug 12, 2026
|
124.00 | 129.00 | 122.00 | 129.00 | 129.00 | 284,500 |
|
Aug 10, 2026
|
121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 199,400 |
|
Aug 7, 2026
|
118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 243,300 |
|
Aug 6, 2026
|
117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 154,300 |
|
Aug 5, 2026
|
118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 184,500 |
|
Aug 4, 2026
|
120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 187,400 |
|
Aug 3, 2026
|
121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 208,500 |
|
Jul 31, 2026
|
124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 146,700 |
|
Jul 30, 2026
|
123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 154,200 |
|
Jul 29, 2026
|
124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 124,300 |
|
Jul 28, 2026
|
125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 114,700 |
|
Jul 27, 2026
|
122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 154,500 |
|
Jul 24, 2026
|
122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 121,400 |
|
Jul 23, 2026
|
125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 87,600 |
|
Jul 22, 2026
|
123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 92,100 |
|
Jul 21, 2026
|
125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 111,500 |
|
Jul 17, 2026
|
124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 130,400 |
|
Jul 16, 2026
|
129.00 | 130.00 | 124.00 | 127.00 | 127.00 | 299,300 |
|
Jul 15, 2026
|
126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 108,500 |
|
Jul 14, 2026
|
128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 70,200 |
|
Jul 13, 2026
|
129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 90,700 |
|
Jul 10, 2026
|
126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 164,300 |
|
Jul 9, 2026
|
125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 75,500 |
|
Jul 8, 2026
|
127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 149,500 |
|
Jul 7, 2026
|
125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 91,400 |
|
Jul 6, 2026
|
127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 68,900 |
|
Jul 3, 2026
|
127.00 | 129.00 | 124.00 | 125.00 | 125.00 | 148,700 |
|
Jul 2, 2026
|
119.00 | 128.00 | 119.00 | 127.00 | 127.00 | 329,300 |
|
Jul 1, 2026
|
120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 64,400 |
|
Jun 30, 2026
|
118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 78,200 |
|
Jun 29, 2026
|
117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 185,600 |
|
Jun 26, 2026
|
116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 80,600 |
|
Jun 25, 2026
|
117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 141,100 |
|
Jun 24, 2026
|
117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 131,500 |
|
Jun 23, 2026
|
120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 82,700 |
|
Jun 22, 2026
|
117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 133,600 |
|
Jun 19, 2026
|
120.00 | 121.00 | 117.00 | 117.00 | 117.00 | 290,500 |
|
Jun 18, 2026
|
121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 110,900 |
|
Jun 17, 2026
|
121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 148,100 |
|
Jun 16, 2026
|
121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 64,100 |
|
Jun 15, 2026
|
123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 97,200 |
|
Jun 12, 2026
|
130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 158,100 |
|
Jun 11, 2026
|
126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 110,300 |
|
Jun 10, 2026
|
127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 114,800 |
|
Jun 9, 2026
|
123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 130,800 |
|
Jun 8, 2026
|
129.00 | 132.00 | 122.00 | 123.00 | 123.00 | 232,500 |
|
Jun 5, 2026
|
124.00 | 131.00 | 124.00 | 131.00 | 131.00 | 190,000 |
|
Jun 4, 2026
|
123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 185,100 |
|
Jun 3, 2026
|
120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 84,800 |
|
Jun 2, 2026
|
121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 128,500 |
|
Jun 1, 2026
|
121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 205,200 |
|
May 29, 2026
|
120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 183,600 |
|
May 28, 2026
|
120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 224,100 |
|
May 27, 2026
|
120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 156,200 |
|
May 26, 2026
|
121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 106,800 |
|
May 25, 2026
|
123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 125,500 |
|
May 22, 2026
|
123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 170,800 |
|
May 21, 2026
|
125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 179,400 |
|
May 20, 2026
|
125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 192,700 |
|
May 19, 2026
|
128.00 | 129.00 | 123.00 | 123.00 | 123.00 | 198,400 |
|
May 18, 2026
|
127.00 | 130.00 | 123.00 | 123.00 | 123.00 | 298,000 |
|
May 15, 2026
|
131.00 | 132.00 | 123.00 | 126.00 | 126.00 | 409,900 |
|
May 14, 2026
|
140.00 | 141.00 | 128.00 | 131.00 | 131.00 | 445,600 |
|
May 13, 2026
|
145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 124,900 |
|
May 12, 2026
|
143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 124,400 |
|
May 11, 2026
|
144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 110,600 |
|
May 8, 2026
|
143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 91,100 |
|
May 7, 2026
|
144.00 | 147.00 | 143.00 | 143.00 | 143.00 | 164,300 |
|
May 1, 2026
|
145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 99,300 |
|
Apr 30, 2026
|
146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 65,500 |
|
Apr 28, 2026
|
146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 85,600 |
|
Apr 27, 2026
|
147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 70,500 |
|
Apr 24, 2026
|
149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 106,800 |
|
Apr 23, 2026
|
150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 210,000 |
|
Apr 22, 2026
|
155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 106,600 |
|
Apr 21, 2026
|
155.00 | 156.00 | 153.00 | 154.00 | 154.00 | 208,400 |
|
Apr 20, 2026
|
153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 112,700 |
|
Apr 17, 2026
|
153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 96,700 |
|
Apr 16, 2026
|
153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 100,000 |
|
Apr 15, 2026
|
151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 69,800 |
|
Apr 14, 2026
|
149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 87,500 |
|
Apr 13, 2026
|
149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 97,700 |
|
Apr 10, 2026
|
153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 68,800 |
|
Apr 9, 2026
|
152.00 | 153.00 | 152.00 | 152.00 | 152.00 | 93,200 |
|
Apr 8, 2026
|
152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 154,600 |
|
Apr 7, 2026
|
150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 140,200 |
|
Apr 6, 2026
|
151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 70,800 |
|
Apr 3, 2026
|
150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 57,300 |
|
Apr 2, 2026
|
152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 123,000 |
|
Apr 1, 2026
|
149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 135,400 |
|
Mar 31, 2026
|
145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 138,800 |
|
Mar 30, 2026
|
149.00 | 149.00 | 145.00 | 148.00 | 148.00 | 199,400 |
|
Mar 27, 2026
|
149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 213,600 |
|
Mar 26, 2026
|
151.00 | 151.00 | 148.00 | 150.00 | 150.00 | 108,100 |
|
Mar 25, 2026
|
148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 127,400 |
|
Mar 24, 2026
|
146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 140,100 |
|
Mar 23, 2026
|
146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 128,100 |
|
Mar 19, 2026
|
150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 269,000 |
|
Mar 18, 2026
|
150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 86,400 |
|
Mar 17, 2026
|
149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 75,900 |
|
Mar 16, 2026
|
146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 158,300 |
|
Mar 13, 2026
|
146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 164,600 |
|
Mar 12, 2026
|
151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 131,900 |
|
Mar 11, 2026
|
149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 150,300 |
|
Mar 10, 2026
|
144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 183,600 |
|
Mar 9, 2026
|
144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 337,700 |
|
Mar 6, 2026
|
146.00 | 149.00 | 145.00 | 146.00 | 146.00 | 224,300 |
|
Mar 5, 2026
|
147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 202,400 |
|
Mar 4, 2026
|
147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 255,700 |
|
Mar 3, 2026
|
150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 261,400 |
|
Mar 2, 2026
|
152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 150,800 |
|
Feb 27, 2026
|
150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 219,000 |
|
Feb 26, 2026
|
148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 222,200 |
|
Feb 25, 2026
|
148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 171,900 |
|
Feb 24, 2026
|
150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 334,800 |
|
Feb 20, 2026
|
152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 228,500 |
|
Feb 19, 2026
|
151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 199,300 |
|
Feb 18, 2026
|
152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 203,700 |
|
Feb 17, 2026
|
151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 266,400 |
|
Feb 16, 2026
|
155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 459,000 |
|
Feb 13, 2026
|
157.00 | 159.00 | 155.00 | 155.00 | 155.00 | 394,700 |
|
Feb 12, 2026
|
161.00 | 162.00 | 157.00 | 157.00 | 157.00 | 312,300 |
|
Feb 10, 2026
|
157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 272,600 |
|
Feb 9, 2026
|
161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 290,600 |
|
Feb 6, 2026
|
162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 250,700 |
|
Feb 5, 2026
|
161.00 | 164.00 | 159.00 | 162.00 | 162.00 | 352,100 |
|
Feb 4, 2026
|
163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 189,600 |
|
Feb 3, 2026
|
165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 207,500 |
|
Feb 2, 2026
|
166.00 | 167.00 | 163.00 | 164.00 | 164.00 | 209,500 |
|
Jan 30, 2026
|
161.00 | 167.00 | 160.00 | 166.00 | 166.00 | 370,000 |
|
Jan 29, 2026
|
159.00 | 162.00 | 157.00 | 160.00 | 160.00 | 467,000 |
|
Jan 28, 2026
|
160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 288,600 |
|
Jan 27, 2026
|
165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 433,400 |
|
Jan 26, 2026
|
171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 548,700 |
|
Jan 23, 2026
|
169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 280,700 |
|
Jan 22, 2026
|
171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 222,800 |
|
Jan 21, 2026
|
170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 496,800 |
|
Jan 20, 2026
|
173.00 | 183.00 | 168.00 | 173.00 | 173.00 | 1,647,700 |
|
Jan 19, 2026
|
172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 247,900 |
|
Jan 16, 2026
|
174.00 | 174.00 | 170.00 | 173.00 | 173.00 | 181,800 |
|
Jan 15, 2026
|
169.00 | 174.00 | 168.00 | 174.00 | 174.00 | 364,800 |
|
Jan 14, 2026
|
169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 287,400 |
|
Jan 13, 2026
|
174.00 | 174.00 | 168.00 | 169.00 | 169.00 | 271,300 |
|
Jan 9, 2026
|
175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 220,300 |
|
Jan 8, 2026
|
169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 333,300 |
|
Jan 7, 2026
|
168.00 | 171.00 | 166.00 | 171.00 | 171.00 | 352,300 |
|
Jan 6, 2026
|
166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 200,200 |
|
Jan 5, 2026
|
164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 205,600 |
|
Dec 30, 2025
|
170.00 | 170.00 | 163.00 | 163.00 | 163.00 | 346,900 |
|
Dec 29, 2025
|
173.00 | 174.00 | 167.00 | 168.00 | 168.00 | 421,300 |
|
Dec 26, 2025
|
171.00 | 177.00 | 171.00 | 176.00 | 176.00 | 515,400 |
|
Dec 25, 2025
|
169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 609,400 |
|
Dec 24, 2025
|
167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 325,900 |
|
Dec 23, 2025
|
165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 281,700 |
|
Dec 22, 2025
|
170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 611,200 |
|
Dec 19, 2025
|
164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 327,000 |
|
Dec 18, 2025
|
163.00 | 165.00 | 162.00 | 164.00 | 164.00 | 214,700 |
|
Dec 17, 2025
|
168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 164,500 |
|
Dec 16, 2025
|
167.00 | 167.00 | 165.00 | 166.00 | 166.00 | 192,200 |
|
Dec 15, 2025
|
165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 239,400 |
|
Dec 12, 2025
|
163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 555,400 |
|
Dec 11, 2025
|
166.00 | 167.00 | 162.00 | 162.00 | 162.00 | 237,300 |
|
Dec 10, 2025
|
163.00 | 166.00 | 162.00 | 166.00 | 166.00 | 344,500 |
|
Dec 9, 2025
|
164.00 | 167.00 | 159.00 | 163.00 | 163.00 | 1,070,300 |
|
Dec 8, 2025
|
166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 430,500 |
|
Dec 5, 2025
|
167.00 | 170.00 | 166.00 | 166.00 | 166.00 | 226,500 |
|
Dec 4, 2025
|
166.00 | 169.00 | 166.00 | 168.00 | 168.00 | 230,800 |
|
Dec 3, 2025
|
168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 323,400 |
|
Dec 2, 2025
|
171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 314,800 |
|
Dec 1, 2025
|
175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 315,200 |
|
Nov 28, 2025
|
174.00 | 176.00 | 173.00 | 175.00 | 175.00 | 281,400 |
|
Nov 27, 2025
|
173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 186,700 |
|
Nov 26, 2025
|
172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 136,100 |
|
Nov 25, 2025
|
174.00 | 177.00 | 171.00 | 171.00 | 171.00 | 162,700 |
|
Nov 21, 2025
|
172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 264,500 |
|
Nov 20, 2025
|
175.00 | 176.00 | 170.00 | 171.00 | 171.00 | 406,500 |
|
Nov 19, 2025
|
175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 160,200 |
|
Nov 18, 2025
|
177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 229,500 |
|
Nov 17, 2025
|
181.00 | 181.00 | 175.00 | 177.00 | 177.00 | 357,100 |
|
Nov 14, 2025
|
184.00 | 184.00 | 181.00 | 181.00 | 181.00 | 193,900 |
|
Nov 13, 2025
|
188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 235,100 |
|
Nov 12, 2025
|
185.00 | 189.00 | 184.00 | 188.00 | 188.00 | 216,500 |
|
Nov 11, 2025
|
185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 210,900 |
|
Nov 10, 2025
|
181.00 | 185.00 | 179.00 | 185.00 | 185.00 | 273,600 |
|
Nov 7, 2025
|
180.00 | 183.00 | 178.00 | 180.00 | 180.00 | 572,000 |
|
Nov 6, 2025
|
192.00 | 192.00 | 180.00 | 182.00 | 182.00 | 1,072,300 |
|
Nov 5, 2025
|
203.00 | 203.00 | 197.00 | 199.00 | 199.00 | 268,000 |
|
Nov 4, 2025
|
200.00 | 203.00 | 198.00 | 201.00 | 201.00 | 173,600 |
