Tokyo - Delayed Quote
JPY
DLE Inc. (3686.T)
52.00
-2.00
(-3.70%)
At close: 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
|
52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 344,400 |
|
Oct 30, 2026
|
54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 218,500 |
|
Oct 29, 2026
|
54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 375,800 |
|
Oct 28, 2026
|
53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 218,000 |
|
Oct 27, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 190,000 |
|
Oct 26, 2026
|
53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 140,400 |
|
Oct 23, 2026
|
54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 212,300 |
|
Oct 22, 2026
|
56.00 | 56.00 | 53.00 | 54.00 | 54.00 | 244,800 |
|
Oct 21, 2026
|
54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 227,800 |
|
Oct 20, 2026
|
56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 345,700 |
|
Oct 19, 2026
|
54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 385,700 |
|
Oct 16, 2026
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 244,900 |
|
Oct 15, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 307,300 |
|
Oct 14, 2026
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 213,700 |
|
Oct 13, 2026
|
55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 163,500 |
|
Oct 9, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 408,900 |
|
Oct 8, 2026
|
56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 389,400 |
|
Oct 7, 2026
|
57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 170,500 |
|
Oct 6, 2026
|
58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 179,900 |
|
Oct 5, 2026
|
59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 346,400 |
|
Oct 2, 2026
|
59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 171,500 |
|
Oct 1, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 277,200 |
|
Sep 30, 2026
|
62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 843,700 |
|
Sep 29, 2026
|
59.00 | 80.00 | 59.00 | 62.00 | 62.00 | 6,160,500 |
|
Sep 28, 2026
|
60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 76,400 |
|
Sep 25, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 82,600 |
|
Sep 24, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 102,900 |
|
Sep 18, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 250,900 |
|
Sep 17, 2026
|
61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 95,800 |
|
Sep 16, 2026
|
62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 148,100 |
|
Sep 15, 2026
|
61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 195,300 |
|
Sep 14, 2026
|
62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 143,100 |
|
Sep 11, 2026
|
61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 213,300 |
|
Sep 10, 2026
|
61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 279,200 |
|
Sep 9, 2026
|
61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 109,900 |
|
Sep 8, 2026
|
60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 508,900 |
|
Sep 7, 2026
|
60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 487,300 |
|
Sep 4, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 118,700 |
|
Sep 3, 2026
|
59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 73,600 |
|
Sep 2, 2026
|
60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 61,500 |
|
Sep 1, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 190,300 |
|
Aug 31, 2026
|
60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 115,800 |
|
Aug 28, 2026
|
59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 157,800 |
|
Aug 27, 2026
|
59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 71,900 |
|
Aug 26, 2026
|
59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 107,700 |
|
Aug 25, 2026
|
59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 81,400 |
|
Aug 24, 2026
|
59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 156,000 |
|
Aug 21, 2026
|
58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 153,800 |
|
Aug 20, 2026
|
58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 155,900 |
|
Aug 19, 2026
|
58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 152,300 |
|
Aug 18, 2026
|
59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 379,300 |
|
Aug 17, 2026
|
61.00 | 62.00 | 57.00 | 59.00 | 59.00 | 478,400 |
|
Aug 14, 2026
|
63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 195,000 |
|
Aug 13, 2026
|
59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 283,200 |
|
Aug 12, 2026
|
61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 613,600 |
|
Aug 10, 2026
|
61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 184,000 |
|
Aug 7, 2026
|
60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 95,300 |
|
Aug 6, 2026
|
59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 96,200 |
|
Aug 5, 2026
|
59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 125,900 |
|
Aug 4, 2026
|
59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 119,800 |
|
Aug 3, 2026
|
60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 232,100 |
|
Jul 31, 2026
|
61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 138,900 |
|
Jul 30, 2026
|
60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 159,400 |
|
Jul 29, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 120,500 |
|
Jul 28, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 218,400 |
|
Jul 27, 2026
|
64.00 | 65.00 | 61.00 | 61.00 | 61.00 | 530,200 |
|
Jul 24, 2026
|
67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 174,600 |
|
Jul 23, 2026
|
68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 212,200 |
|
Jul 22, 2026
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 110,000 |
|
Jul 21, 2026
|
69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 142,000 |
|
Jul 17, 2026
|
71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 212,400 |
|
Jul 16, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 133,800 |
|
Jul 15, 2026
|
72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 183,300 |
|
Jul 14, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 126,600 |
|
Jul 13, 2026
|
72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 83,400 |
|
Jul 10, 2026
|
74.00 | 74.00 | 71.00 | 74.00 | 74.00 | 95,600 |
|
Jul 9, 2026
|
73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 70,000 |
|
Jul 8, 2026
|
74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 80,500 |
|
Jul 7, 2026
|
75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 183,100 |
|
Jul 6, 2026
|
78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 85,300 |
|
Jul 3, 2026
|
73.00 | 77.00 | 73.00 | 75.00 | 75.00 | 133,700 |
|
Jul 2, 2026
|
71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 290,200 |
|
Jul 1, 2026
|
73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 114,300 |
|
Jun 30, 2026
|
72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 87,400 |
|
Jun 29, 2026
|
71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 59,300 |
|
Jun 26, 2026
|
70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 88,300 |
|
Jun 25, 2026
|
71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 74,700 |
|
Jun 24, 2026
|
69.00 | 73.00 | 68.00 | 73.00 | 73.00 | 197,400 |
|
Jun 23, 2026
|
73.00 | 74.00 | 69.00 | 69.00 | 69.00 | 260,800 |
|
Jun 22, 2026
|
73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 85,000 |
|
Jun 19, 2026
|
74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 120,200 |
|
Jun 18, 2026
|
74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 86,400 |
|
Jun 17, 2026
|
75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 139,600 |
|
Jun 16, 2026
|
77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 96,100 |
|
Jun 15, 2026
|
79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 78,700 |
|
Jun 12, 2026
|
81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 148,400 |
|
Jun 11, 2026
|
78.00 | 82.00 | 78.00 | 81.00 | 81.00 | 157,300 |
|
Jun 10, 2026
|
81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 198,700 |
|
Jun 9, 2026
|
81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 102,600 |
|
Jun 8, 2026
|
82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 235,900 |
|
Jun 5, 2026
|
84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 129,800 |
|
Jun 4, 2026
|
85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 143,800 |
|
Jun 3, 2026
|
85.00 | 86.00 | 82.00 | 85.00 | 85.00 | 189,800 |
|
Jun 2, 2026
|
86.00 | 88.00 | 83.00 | 87.00 | 87.00 | 212,200 |
|
Jun 1, 2026
|
89.00 | 91.00 | 85.00 | 88.00 | 88.00 | 192,200 |
|
May 29, 2026
|
89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 108,300 |
|
May 28, 2026
|
86.00 | 91.00 | 83.00 | 88.00 | 88.00 | 1,061,700 |
|
May 27, 2026
|
88.00 | 98.00 | 87.00 | 94.00 | 94.00 | 808,000 |
|
May 26, 2026
|
91.00 | 92.00 | 87.00 | 87.00 | 87.00 | 341,000 |
|
May 25, 2026
|
94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 186,900 |
|
May 22, 2026
|
92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 128,700 |
|
May 21, 2026
|
91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 181,400 |
|
May 20, 2026
|
97.00 | 97.00 | 90.00 | 91.00 | 91.00 | 144,300 |
|
May 19, 2026
|
94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 147,300 |
|
May 18, 2026
|
94.00 | 95.00 | 91.00 | 94.00 | 94.00 | 214,400 |
|
May 15, 2026
|
101.00 | 101.00 | 94.00 | 95.00 | 95.00 | 305,700 |
|
May 14, 2026
|
102.00 | 103.00 | 98.00 | 98.00 | 98.00 | 170,500 |
|
May 13, 2026
|
104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 84,400 |
|
May 12, 2026
|
105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 160,100 |
|
May 11, 2026
|
104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 144,700 |
|
May 8, 2026
|
104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 153,800 |
|
May 7, 2026
|
103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 215,700 |
|
May 1, 2026
|
103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 180,500 |
|
Apr 30, 2026
|
106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 238,500 |
|
Apr 28, 2026
|
107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 113,900 |
|
Apr 27, 2026
|
108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 137,000 |
|
Apr 24, 2026
|
108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 163,800 |
|
Apr 23, 2026
|
110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 161,400 |
|
Apr 22, 2026
|
111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 213,100 |
|
Apr 21, 2026
|
112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 196,100 |
|
Apr 20, 2026
|
112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 188,600 |
|
Apr 17, 2026
|
112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 186,000 |
|
Apr 16, 2026
|
112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 220,000 |
|
Apr 15, 2026
|
109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 269,300 |
|
Apr 14, 2026
|
110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 157,800 |
|
Apr 13, 2026
|
107.00 | 109.00 | 105.00 | 109.00 | 109.00 | 147,800 |
|
Apr 10, 2026
|
111.00 | 111.00 | 107.00 | 107.00 | 107.00 | 172,200 |
|
Apr 9, 2026
|
113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 152,700 |
|
Apr 8, 2026
|
110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 229,800 |
|
Apr 7, 2026
|
107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 154,300 |
|
Apr 6, 2026
|
106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 170,000 |
|
Apr 3, 2026
|
107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 245,200 |
|
Apr 2, 2026
|
106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 183,800 |
|
Apr 1, 2026
|
105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 196,600 |
|
Mar 31, 2026
|
104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 177,000 |
|
Mar 30, 2026
|
105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 249,100 |
|
Mar 27, 2026
|
107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 157,000 |
|
Mar 26, 2026
|
112.00 | 113.00 | 107.00 | 109.00 | 109.00 | 292,800 |
|
Mar 25, 2026
|
111.00 | 115.00 | 110.00 | 113.00 | 113.00 | 190,100 |
|
Mar 24, 2026
|
109.00 | 111.00 | 107.00 | 109.00 | 109.00 | 199,800 |
|
Mar 23, 2026
|
110.00 | 110.00 | 104.00 | 106.00 | 106.00 | 494,800 |
|
Mar 19, 2026
|
115.00 | 116.00 | 111.00 | 112.00 | 112.00 | 287,700 |
|
Mar 18, 2026
|
113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 147,500 |
|
Mar 17, 2026
|
114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 119,800 |
|
Mar 16, 2026
|
114.00 | 116.00 | 111.00 | 113.00 | 113.00 | 272,000 |
|
Mar 13, 2026
|
117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 264,900 |
|
Mar 12, 2026
|
117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 78,000 |
|
Mar 11, 2026
|
119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 119,100 |
|
Mar 10, 2026
|
118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 122,300 |
|
Mar 9, 2026
|
119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 226,000 |
|
Mar 6, 2026
|
121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 71,000 |
|
Mar 5, 2026
|
121.00 | 125.00 | 120.00 | 121.00 | 121.00 | 155,900 |
|
Mar 4, 2026
|
120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 330,300 |
|
Mar 3, 2026
|
124.00 | 125.00 | 118.00 | 118.00 | 118.00 | 246,400 |
|
Mar 2, 2026
|
129.00 | 129.00 | 123.00 | 124.00 | 124.00 | 227,000 |
|
Feb 27, 2026
|
123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 466,800 |
|
Feb 26, 2026
|
119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 209,400 |
|
Feb 25, 2026
|
121.00 | 122.00 | 116.00 | 118.00 | 118.00 | 313,300 |
|
Feb 24, 2026
|
124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 198,000 |
|
Feb 20, 2026
|
127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 373,100 |
|
Feb 19, 2026
|
132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 228,800 |
|
Feb 18, 2026
|
129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 194,500 |
|
Feb 17, 2026
|
128.00 | 129.00 | 122.00 | 129.00 | 129.00 | 265,900 |
|
Feb 16, 2026
|
127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 199,600 |
|
Feb 13, 2026
|
124.00 | 126.00 | 122.00 | 124.00 | 124.00 | 158,600 |
|
Feb 12, 2026
|
124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 169,900 |
|
Feb 10, 2026
|
120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 112,600 |
|
Feb 9, 2026
|
124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 201,500 |
|
Feb 6, 2026
|
120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 323,600 |
|
Feb 5, 2026
|
120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 188,400 |
|
Feb 4, 2026
|
123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 509,600 |
|
Feb 3, 2026
|
124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 79,900 |
|
Feb 2, 2026
|
124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 176,600 |
|
Jan 30, 2026
|
120.00 | 125.00 | 119.00 | 124.00 | 124.00 | 192,100 |
|
Jan 29, 2026
|
124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 436,400 |
|
Jan 28, 2026
|
127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 217,000 |
|
Jan 27, 2026
|
130.00 | 130.00 | 126.00 | 127.00 | 127.00 | 159,900 |
|
Jan 26, 2026
|
130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 140,400 |
|
Jan 23, 2026
|
127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 187,800 |
|
Jan 22, 2026
|
126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 188,000 |
|
Jan 21, 2026
|
126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 145,600 |
|
Jan 20, 2026
|
128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 177,400 |
|
Jan 19, 2026
|
131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 292,400 |
|
Jan 16, 2026
|
130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 129,900 |
|
Jan 15, 2026
|
127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 148,200 |
|
Jan 14, 2026
|
126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 192,200 |
|
Jan 13, 2026
|
130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 203,200 |
|
Jan 9, 2026
|
126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 225,800 |
|
Jan 8, 2026
|
126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 129,200 |
|
Jan 7, 2026
|
129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 215,700 |
|
Jan 6, 2026
|
130.00 | 134.00 | 128.00 | 130.00 | 130.00 | 563,000 |
|
Jan 5, 2026
|
126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 286,600 |
|
Dec 30, 2025
|
125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 322,300 |
|
Dec 29, 2025
|
125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 267,200 |
|
Dec 26, 2025
|
130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 425,900 |
|
Dec 25, 2025
|
132.00 | 133.00 | 128.00 | 129.00 | 129.00 | 335,700 |
|
Dec 24, 2025
|
153.00 | 154.00 | 131.00 | 131.00 | 131.00 | 1,227,100 |
|
Dec 23, 2025
|
150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 815,900 |
|
Dec 22, 2025
|
146.00 | 152.00 | 144.00 | 150.00 | 150.00 | 750,300 |
|
Dec 19, 2025
|
140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 955,700 |
|
Dec 18, 2025
|
131.00 | 149.00 | 131.00 | 139.00 | 139.00 | 1,207,400 |
|
Dec 17, 2025
|
127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 491,400 |
|
Dec 16, 2025
|
128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 571,600 |
|
Dec 15, 2025
|
126.00 | 134.00 | 125.00 | 126.00 | 126.00 | 921,400 |
|
Dec 12, 2025
|
125.00 | 132.00 | 124.00 | 124.00 | 124.00 | 692,500 |
|
Dec 11, 2025
|
120.00 | 126.00 | 119.00 | 123.00 | 123.00 | 618,000 |
|
Dec 10, 2025
|
119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 242,000 |
|
Dec 9, 2025
|
119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 337,200 |
|
Dec 8, 2025
|
118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 243,100 |
|
Dec 5, 2025
|
121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 243,800 |
|
Dec 4, 2025
|
117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 343,400 |
|
Dec 3, 2025
|
116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 208,200 |
|
Dec 2, 2025
|
117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 303,200 |
|
Dec 1, 2025
|
115.00 | 117.00 | 112.00 | 116.00 | 116.00 | 225,800 |
|
Nov 28, 2025
|
109.00 | 117.00 | 108.00 | 114.00 | 114.00 | 349,400 |
|
Nov 27, 2025
|
105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 158,700 |
|
Nov 26, 2025
|
107.00 | 107.00 | 103.00 | 106.00 | 106.00 | 525,600 |
|
Nov 25, 2025
|
114.00 | 117.00 | 107.00 | 107.00 | 107.00 | 750,200 |
|
Nov 21, 2025
|
109.00 | 130.00 | 109.00 | 117.00 | 117.00 | 1,612,200 |
|
Nov 20, 2025
|
110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 201,900 |
|
Nov 19, 2025
|
112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 210,400 |
|
Nov 18, 2025
|
116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 310,700 |
|
Nov 17, 2025
|
119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 92,700 |
|
Nov 14, 2025
|
119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 86,800 |
|
Nov 13, 2025
|
124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 59,500 |
|
Nov 12, 2025
|
120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 51,600 |
|
Nov 11, 2025
|
120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 91,200 |
|
Nov 10, 2025
|
121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 121,100 |
|
Nov 7, 2025
|
118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 153,700 |
|
Nov 6, 2025
|
123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 94,400 |
|
Nov 5, 2025
|
124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 175,000 |
|
Nov 4, 2025
|
124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 46,700 |
