Tokyo - Delayed Quote
JPY
Money Forward, Inc. (3994.T)
7,000.00
+145.00
(+2.12%)
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
|
7,000.00 | 7,100.00 | 6,856.00 | 7,000.00 | 7,000.00 | 506,100 |
|
Oct 30, 2026
|
6,558.00 | 6,877.00 | 6,551.00 | 6,855.00 | 6,855.00 | 486,200 |
|
Oct 29, 2026
|
6,541.00 | 6,765.00 | 6,515.00 | 6,658.00 | 6,658.00 | 1,002,800 |
|
Oct 28, 2026
|
6,714.00 | 6,840.00 | 6,635.00 | 6,723.00 | 6,723.00 | 586,800 |
|
Oct 27, 2026
|
6,720.00 | 6,810.00 | 6,631.00 | 6,690.00 | 6,690.00 | 489,600 |
|
Oct 26, 2026
|
6,706.00 | 6,890.00 | 6,501.00 | 6,669.00 | 6,669.00 | 739,900 |
|
Oct 23, 2026
|
6,947.00 | 6,982.00 | 6,530.00 | 6,747.00 | 6,747.00 | 706,700 |
|
Oct 22, 2026
|
6,800.00 | 7,105.00 | 6,730.00 | 6,747.00 | 6,747.00 | 669,800 |
|
Oct 21, 2026
|
6,882.00 | 6,944.00 | 6,673.00 | 6,700.00 | 6,700.00 | 523,700 |
|
Oct 20, 2026
|
6,499.00 | 6,613.00 | 6,461.00 | 6,582.00 | 6,582.00 | 591,700 |
|
Oct 19, 2026
|
6,377.00 | 6,574.00 | 6,300.00 | 6,453.00 | 6,453.00 | 650,600 |
|
Oct 16, 2026
|
6,588.00 | 6,700.00 | 6,189.00 | 6,479.00 | 6,479.00 | 1,521,600 |
|
Oct 15, 2026
|
6,495.00 | 6,529.00 | 6,357.00 | 6,405.00 | 6,405.00 | 638,600 |
|
Oct 14, 2026
|
6,656.00 | 6,694.00 | 6,404.00 | 6,480.00 | 6,480.00 | 649,200 |
|
Oct 13, 2026
|
6,830.00 | 6,874.00 | 6,601.00 | 6,622.00 | 6,622.00 | 743,100 |
|
Oct 9, 2026
|
6,464.00 | 6,866.00 | 6,399.00 | 6,827.00 | 6,827.00 | 1,139,200 |
|
Oct 8, 2026
|
6,350.00 | 6,416.00 | 6,271.00 | 6,307.00 | 6,307.00 | 495,800 |
|
Oct 7, 2026
|
6,300.00 | 6,480.00 | 6,267.00 | 6,344.00 | 6,344.00 | 573,100 |
|
Oct 6, 2026
|
6,017.00 | 6,310.00 | 6,017.00 | 6,290.00 | 6,290.00 | 1,022,700 |
|
Oct 5, 2026
|
5,930.00 | 6,001.00 | 5,855.00 | 5,937.00 | 5,937.00 | 300,300 |
|
Oct 2, 2026
|
6,000.00 | 6,095.00 | 5,934.00 | 5,987.00 | 5,987.00 | 312,000 |
|
Oct 1, 2026
|
5,960.00 | 6,049.00 | 5,903.00 | 6,000.00 | 6,000.00 | 213,500 |
|
Sep 30, 2026
|
5,918.00 | 5,972.00 | 5,804.00 | 5,953.00 | 5,953.00 | 244,900 |
|
Sep 29, 2026
|
5,939.00 | 6,000.00 | 5,831.00 | 5,858.00 | 5,858.00 | 319,100 |
|
Sep 28, 2026
|
5,757.00 | 6,130.00 | 5,739.00 | 6,020.00 | 6,020.00 | 932,400 |
|
Sep 25, 2026
|
5,603.00 | 5,763.00 | 5,542.00 | 5,763.00 | 5,763.00 | 609,800 |
|
Sep 24, 2026
|
5,735.00 | 5,908.00 | 5,703.00 | 5,703.00 | 5,703.00 | 546,500 |
|
Sep 18, 2026
|
5,996.00 | 6,051.00 | 5,831.00 | 5,901.00 | 5,901.00 | 1,011,300 |
|
Sep 17, 2026
|
5,987.00 | 6,192.00 | 5,977.00 | 6,060.00 | 6,060.00 | 410,800 |
|
Sep 16, 2026
|
6,086.00 | 6,150.00 | 5,955.00 | 5,985.00 | 5,985.00 | 368,900 |
|
Sep 15, 2026
|
6,394.00 | 6,417.00 | 6,136.00 | 6,136.00 | 6,136.00 | 414,800 |
|
Sep 14, 2026
|
6,116.00 | 6,404.00 | 6,033.00 | 6,365.00 | 6,365.00 | 744,300 |
|
Sep 11, 2026
|
5,862.00 | 6,084.00 | 5,860.00 | 5,941.00 | 5,941.00 | 376,300 |
|
Sep 10, 2026
|
5,779.00 | 6,077.00 | 5,755.00 | 6,051.00 | 6,051.00 | 360,800 |
|
Sep 9, 2026
|
5,949.00 | 6,015.00 | 5,855.00 | 5,879.00 | 5,879.00 | 402,200 |
|
Sep 8, 2026
|
6,209.00 | 6,291.00 | 6,020.00 | 6,045.00 | 6,045.00 | 425,600 |
|
Sep 7, 2026
|
6,565.00 | 6,600.00 | 6,208.00 | 6,221.00 | 6,221.00 | 790,800 |
|
Sep 4, 2026
|
6,772.00 | 6,888.00 | 6,467.00 | 6,710.00 | 6,710.00 | 1,387,300 |
|
Sep 3, 2026
|
6,205.00 | 6,341.00 | 6,151.00 | 6,172.00 | 6,172.00 | 258,200 |
|
Sep 2, 2026
|
6,100.00 | 6,232.00 | 6,078.00 | 6,175.00 | 6,175.00 | 609,500 |
|
Sep 1, 2026
|
6,427.00 | 6,513.00 | 6,287.00 | 6,287.00 | 6,287.00 | 396,100 |
|
Aug 31, 2026
|
6,612.00 | 6,726.00 | 6,453.00 | 6,453.00 | 6,453.00 | 452,700 |
|
Aug 28, 2026
|
6,828.00 | 7,050.00 | 6,640.00 | 6,712.00 | 6,712.00 | 1,210,500 |
|
Aug 27, 2026
|
6,220.00 | 6,646.00 | 6,151.00 | 6,428.00 | 6,428.00 | 755,500 |
|
Aug 26, 2026
|
6,050.00 | 6,170.00 | 5,883.00 | 6,170.00 | 6,170.00 | 546,200 |
|
Aug 25, 2026
|
6,448.00 | 6,448.00 | 6,083.00 | 6,150.00 | 6,150.00 | 475,400 |
|
Aug 24, 2026
|
6,162.00 | 6,450.00 | 6,158.00 | 6,450.00 | 6,450.00 | 639,000 |
|
Aug 21, 2026
|
6,309.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 521,500 |
|
Aug 20, 2026
|
6,150.00 | 6,285.00 | 6,001.00 | 6,282.00 | 6,282.00 | 879,000 |
|
Aug 19, 2026
|
5,858.00 | 5,939.00 | 5,665.00 | 5,746.00 | 5,746.00 | 528,400 |
|
Aug 18, 2026
|
5,916.00 | 6,086.00 | 5,640.00 | 5,658.00 | 5,658.00 | 665,100 |
|
Aug 17, 2026
|
6,401.00 | 6,420.00 | 5,986.00 | 6,000.00 | 6,000.00 | 521,100 |
|
Aug 14, 2026
|
5,990.00 | 6,584.00 | 5,947.00 | 6,479.00 | 6,479.00 | 1,220,300 |
|
Aug 13, 2026
|
5,696.00 | 5,910.00 | 5,670.00 | 5,874.00 | 5,874.00 | 314,600 |
|
Aug 12, 2026
|
5,550.00 | 5,828.00 | 5,536.00 | 5,796.00 | 5,796.00 | 592,900 |
|
Aug 10, 2026
|
5,397.00 | 5,457.00 | 5,225.00 | 5,381.00 | 5,381.00 | 233,700 |
|
Aug 7, 2026
|
5,323.00 | 5,469.00 | 5,250.00 | 5,396.00 | 5,396.00 | 376,300 |
|
Aug 6, 2026
|
5,100.00 | 5,377.00 | 5,098.00 | 5,342.00 | 5,342.00 | 361,700 |
|
Aug 5, 2026
|
5,137.00 | 5,200.00 | 5,086.00 | 5,168.00 | 5,168.00 | 236,700 |
|
Aug 4, 2026
|
5,258.00 | 5,337.00 | 5,079.00 | 5,079.00 | 5,079.00 | 290,800 |
|
Aug 3, 2026
|
5,455.00 | 5,455.00 | 5,030.00 | 5,228.00 | 5,228.00 | 367,500 |
|
Jul 31, 2026
|
5,271.00 | 5,514.00 | 5,115.00 | 5,455.00 | 5,455.00 | 562,800 |
|
Jul 30, 2026
|
5,938.00 | 6,029.00 | 5,334.00 | 5,371.00 | 5,371.00 | 1,180,000 |
|
Jul 29, 2026
|
5,898.00 | 6,090.00 | 5,531.00 | 5,950.00 | 5,950.00 | 817,000 |
|
Jul 28, 2026
|
5,800.00 | 5,877.00 | 5,477.00 | 5,665.00 | 5,665.00 | 655,300 |
|
Jul 27, 2026
|
5,500.00 | 5,700.00 | 5,475.00 | 5,700.00 | 5,700.00 | 380,200 |
|
Jul 24, 2026
|
5,085.00 | 5,453.00 | 5,066.00 | 5,407.00 | 5,407.00 | 524,100 |
|
Jul 23, 2026
|
5,200.00 | 5,224.00 | 5,047.00 | 5,116.00 | 5,116.00 | 367,400 |
|
Jul 22, 2026
|
5,355.00 | 5,443.00 | 5,188.00 | 5,325.00 | 5,325.00 | 389,100 |
|
Jul 21, 2026
|
5,400.00 | 5,555.00 | 5,243.00 | 5,255.00 | 5,255.00 | 446,100 |
|
Jul 17, 2026
|
5,175.00 | 5,488.00 | 5,053.00 | 5,334.00 | 5,334.00 | 751,400 |
|
Jul 16, 2026
|
5,200.00 | 5,535.00 | 5,195.00 | 5,250.00 | 5,250.00 | 1,061,200 |
|
Jul 15, 2026
|
4,690.00 | 4,971.00 | 4,630.00 | 4,964.00 | 4,964.00 | 729,800 |
|
Jul 14, 2026
|
4,850.00 | 5,198.00 | 4,619.00 | 4,830.00 | 4,830.00 | 1,085,800 |
|
Jul 13, 2026
|
4,935.00 | 5,071.00 | 4,815.00 | 5,071.00 | 5,071.00 | 690,400 |
|
Jul 10, 2026
|
5,110.00 | 5,145.00 | 4,912.00 | 4,935.00 | 4,935.00 | 503,500 |
|
Jul 9, 2026
|
4,936.00 | 5,050.00 | 4,826.00 | 5,010.00 | 5,010.00 | 365,200 |
|
Jul 8, 2026
|
4,879.00 | 4,944.00 | 4,722.00 | 4,936.00 | 4,936.00 | 329,700 |
|
Jul 7, 2026
|
4,720.00 | 5,074.00 | 4,648.00 | 4,858.00 | 4,858.00 | 706,600 |
|
Jul 6, 2026
|
4,537.00 | 4,714.00 | 4,431.00 | 4,699.00 | 4,699.00 | 333,800 |
|
Jul 3, 2026
|
4,565.00 | 4,622.00 | 4,408.00 | 4,538.00 | 4,538.00 | 410,300 |
|
Jul 2, 2026
|
4,363.00 | 4,498.00 | 4,317.00 | 4,444.00 | 4,444.00 | 541,600 |
|
Jul 1, 2026
|
4,173.00 | 4,222.00 | 4,030.00 | 4,083.00 | 4,083.00 | 462,800 |
|
Jun 30, 2026
|
4,218.00 | 4,468.00 | 4,200.00 | 4,371.00 | 4,371.00 | 489,200 |
|
Jun 29, 2026
|
4,295.00 | 4,330.00 | 4,160.00 | 4,288.00 | 4,288.00 | 463,400 |
|
Jun 26, 2026
|
3,940.00 | 4,039.00 | 3,840.00 | 4,016.00 | 4,016.00 | 310,600 |
|
Jun 25, 2026
|
3,966.00 | 4,015.00 | 3,936.00 | 3,940.00 | 3,940.00 | 248,900 |
|
Jun 24, 2026
|
4,127.00 | 4,131.00 | 3,932.00 | 3,973.00 | 3,973.00 | 355,900 |
|
Jun 23, 2026
|
4,241.00 | 4,241.00 | 4,057.00 | 4,057.00 | 4,057.00 | 312,400 |
|
Jun 22, 2026
|
4,216.00 | 4,333.00 | 4,177.00 | 4,242.00 | 4,242.00 | 264,000 |
|
Jun 19, 2026
|
4,199.00 | 4,326.00 | 4,177.00 | 4,227.00 | 4,227.00 | 386,400 |
|
Jun 18, 2026
|
4,145.00 | 4,279.00 | 4,112.00 | 4,200.00 | 4,200.00 | 470,200 |
|
Jun 17, 2026
|
3,750.00 | 4,027.00 | 3,702.00 | 4,010.00 | 4,010.00 | 767,700 |
|
Jun 16, 2026
|
4,006.00 | 4,060.00 | 3,866.00 | 3,871.00 | 3,871.00 | 405,800 |
|
Jun 15, 2026
|
4,008.00 | 4,133.00 | 3,983.00 | 4,063.00 | 4,063.00 | 336,200 |
|
Jun 12, 2026
|
3,940.00 | 3,956.00 | 3,803.00 | 3,868.00 | 3,868.00 | 457,000 |
|
Jun 11, 2026
|
4,002.00 | 4,038.00 | 3,906.00 | 3,968.00 | 3,968.00 | 254,000 |
|
Jun 10, 2026
|
4,054.00 | 4,065.00 | 3,947.00 | 4,002.00 | 4,002.00 | 304,700 |
|
Jun 9, 2026
|
4,110.00 | 4,172.00 | 4,000.00 | 4,013.00 | 4,013.00 | 414,100 |
|
Jun 8, 2026
|
4,125.00 | 4,249.00 | 4,071.00 | 4,095.00 | 4,095.00 | 324,700 |
|
Jun 5, 2026
|
4,075.00 | 4,250.00 | 4,060.00 | 4,238.00 | 4,238.00 | 423,600 |
|
Jun 4, 2026
|
4,142.00 | 4,264.00 | 4,079.00 | 4,116.00 | 4,116.00 | 368,100 |
|
Jun 3, 2026
|
4,322.00 | 4,440.00 | 4,223.00 | 4,335.00 | 4,335.00 | 428,300 |
|
Jun 2, 2026
|
4,584.00 | 4,639.00 | 4,440.00 | 4,532.00 | 4,532.00 | 348,400 |
|
Jun 1, 2026
|
4,650.00 | 4,710.00 | 4,435.00 | 4,470.00 | 4,470.00 | 527,200 |
|
May 29, 2026
|
4,190.00 | 4,599.00 | 4,180.00 | 4,343.00 | 4,343.00 | 857,900 |
|
May 28, 2026
|
4,082.00 | 4,146.00 | 3,963.00 | 4,050.00 | 4,050.00 | 682,300 |
|
May 27, 2026
|
4,300.00 | 4,335.00 | 4,186.00 | 4,212.00 | 4,212.00 | 414,800 |
|
May 26, 2026
|
4,300.00 | 4,469.00 | 4,277.00 | 4,332.00 | 4,332.00 | 388,000 |
|
May 25, 2026
|
4,326.00 | 4,335.00 | 4,215.00 | 4,312.00 | 4,312.00 | 228,100 |
|
May 22, 2026
|
4,250.00 | 4,353.00 | 4,177.00 | 4,311.00 | 4,311.00 | 267,700 |
|
May 21, 2026
|
4,321.00 | 4,421.00 | 4,268.00 | 4,314.00 | 4,314.00 | 268,200 |
|
May 20, 2026
|
4,360.00 | 4,416.00 | 4,235.00 | 4,321.00 | 4,321.00 | 736,800 |
|
May 19, 2026
|
4,200.00 | 4,491.00 | 4,164.00 | 4,491.00 | 4,491.00 | 749,900 |
|
May 18, 2026
|
4,345.00 | 4,368.00 | 4,045.00 | 4,052.00 | 4,052.00 | 480,500 |
|
May 15, 2026
|
4,380.00 | 4,448.00 | 4,329.00 | 4,415.00 | 4,415.00 | 336,600 |
|
May 14, 2026
|
4,370.00 | 4,372.00 | 4,151.00 | 4,307.00 | 4,307.00 | 524,400 |
|
May 13, 2026
|
4,467.00 | 4,532.00 | 4,395.00 | 4,507.00 | 4,507.00 | 312,200 |
|
May 12, 2026
|
4,424.00 | 4,508.00 | 4,153.00 | 4,441.00 | 4,441.00 | 812,700 |
|
May 11, 2026
|
4,705.00 | 4,708.00 | 4,426.00 | 4,441.00 | 4,441.00 | 872,700 |
|
May 8, 2026
|
4,822.00 | 5,020.00 | 4,694.00 | 4,736.00 | 4,736.00 | 808,200 |
|
May 7, 2026
|
4,535.00 | 4,711.00 | 4,495.00 | 4,641.00 | 4,641.00 | 984,000 |
|
May 1, 2026
|
4,630.00 | 4,795.00 | 4,629.00 | 4,721.00 | 4,721.00 | 318,900 |
|
Apr 30, 2026
|
4,653.00 | 4,843.00 | 4,635.00 | 4,725.00 | 4,725.00 | 372,400 |
|
Apr 28, 2026
|
4,581.00 | 4,765.00 | 4,573.00 | 4,705.00 | 4,705.00 | 695,600 |
|
Apr 27, 2026
|
4,906.00 | 4,931.00 | 4,585.00 | 4,585.00 | 4,585.00 | 742,400 |
|
Apr 24, 2026
|
4,757.00 | 5,070.00 | 4,618.00 | 4,921.00 | 4,921.00 | 1,028,300 |
|
Apr 23, 2026
|
5,402.00 | 5,457.00 | 4,814.00 | 4,897.00 | 4,897.00 | 1,393,700 |
|
Apr 22, 2026
|
5,808.00 | 5,869.00 | 5,501.00 | 5,600.00 | 5,600.00 | 1,433,000 |
|
Apr 21, 2026
|
5,269.00 | 5,782.00 | 5,238.00 | 5,751.00 | 5,751.00 | 1,682,700 |
|
Apr 20, 2026
|
5,000.00 | 5,180.00 | 4,950.00 | 5,180.00 | 5,180.00 | 668,900 |
|
Apr 17, 2026
|
5,076.00 | 5,132.00 | 4,912.00 | 5,000.00 | 5,000.00 | 1,027,300 |
|
Apr 16, 2026
|
4,717.00 | 5,118.00 | 4,667.00 | 5,118.00 | 5,118.00 | 2,105,800 |
|
Apr 15, 2026
|
4,437.00 | 4,577.00 | 4,337.00 | 4,577.00 | 4,577.00 | 3,593,300 |
|
Apr 14, 2026
|
3,840.00 | 3,886.00 | 3,780.00 | 3,877.00 | 3,877.00 | 996,400 |
|
Apr 13, 2026
|
3,569.00 | 3,640.00 | 3,451.00 | 3,600.00 | 3,600.00 | 1,003,200 |
|
Apr 10, 2026
|
3,800.00 | 3,830.00 | 3,584.00 | 3,607.00 | 3,607.00 | 1,130,100 |
|
Apr 9, 2026
|
3,879.00 | 3,886.00 | 3,759.00 | 3,860.00 | 3,860.00 | 886,500 |
|
Apr 8, 2026
|
3,967.00 | 4,010.00 | 3,889.00 | 3,946.00 | 3,946.00 | 749,600 |
|
Apr 7, 2026
|
3,660.00 | 3,864.00 | 3,655.00 | 3,829.00 | 3,829.00 | 844,800 |
|
Apr 6, 2026
|
3,781.00 | 3,798.00 | 3,695.00 | 3,710.00 | 3,710.00 | 356,300 |
|
Apr 3, 2026
|
3,650.00 | 3,708.00 | 3,595.00 | 3,683.00 | 3,683.00 | 502,800 |
|
Apr 2, 2026
|
3,581.00 | 3,710.00 | 3,527.00 | 3,580.00 | 3,580.00 | 770,400 |
|
Apr 1, 2026
|
3,542.00 | 3,646.00 | 3,525.00 | 3,622.00 | 3,622.00 | 517,300 |
|
Mar 31, 2026
|
3,506.00 | 3,510.00 | 3,400.00 | 3,472.00 | 3,472.00 | 758,900 |
|
Mar 30, 2026
|
3,450.00 | 3,530.00 | 3,337.00 | 3,376.00 | 3,376.00 | 656,700 |
|
Mar 27, 2026
|
3,600.00 | 3,635.00 | 3,489.00 | 3,582.00 | 3,582.00 | 1,196,200 |
|
Mar 26, 2026
|
3,565.00 | 3,573.00 | 3,486.00 | 3,564.00 | 3,564.00 | 1,335,300 |
|
Mar 25, 2026
|
3,298.00 | 3,685.00 | 3,242.00 | 3,642.00 | 3,642.00 | 2,228,500 |
|
Mar 24, 2026
|
3,225.00 | 3,343.00 | 3,196.00 | 3,343.00 | 3,343.00 | 831,500 |
|
Mar 23, 2026
|
3,120.00 | 3,210.00 | 3,094.00 | 3,116.00 | 3,116.00 | 852,900 |
|
Mar 19, 2026
|
3,090.00 | 3,167.00 | 3,070.00 | 3,091.00 | 3,091.00 | 591,900 |
|
Mar 18, 2026
|
3,130.00 | 3,150.00 | 3,079.00 | 3,144.00 | 3,144.00 | 540,100 |
|
Mar 17, 2026
|
3,166.00 | 3,190.00 | 3,074.00 | 3,090.00 | 3,090.00 | 457,700 |
|
Mar 16, 2026
|
3,211.00 | 3,255.00 | 3,167.00 | 3,196.00 | 3,196.00 | 561,500 |
|
Mar 13, 2026
|
3,306.00 | 3,374.00 | 3,202.00 | 3,216.00 | 3,216.00 | 729,800 |
|
Mar 12, 2026
|
3,350.00 | 3,374.00 | 3,222.00 | 3,294.00 | 3,294.00 | 1,122,600 |
|
Mar 11, 2026
|
3,437.00 | 3,524.00 | 3,390.00 | 3,396.00 | 3,396.00 | 1,092,400 |
|
Mar 10, 2026
|
3,665.00 | 3,678.00 | 3,492.00 | 3,547.00 | 3,547.00 | 1,581,700 |
|
Mar 9, 2026
|
3,602.00 | 3,820.00 | 3,602.00 | 3,759.00 | 3,759.00 | 2,360,500 |
|
Mar 6, 2026
|
3,448.00 | 3,805.00 | 3,448.00 | 3,698.00 | 3,698.00 | 3,345,000 |
|
Mar 5, 2026
|
3,289.00 | 3,440.00 | 3,275.00 | 3,383.00 | 3,383.00 | 1,632,800 |
|
Mar 4, 2026
|
3,080.00 | 3,143.00 | 3,012.00 | 3,120.00 | 3,120.00 | 1,809,600 |
|
Mar 3, 2026
|
3,043.00 | 3,059.00 | 2,966.00 | 2,995.00 | 2,995.00 | 1,160,300 |
|
Mar 2, 2026
|
3,131.00 | 3,202.00 | 3,064.00 | 3,083.00 | 3,083.00 | 1,003,600 |
|
Feb 27, 2026
|
3,204.00 | 3,375.00 | 3,158.00 | 3,190.00 | 3,190.00 | 1,668,800 |
|
Feb 26, 2026
|
2,980.00 | 3,211.00 | 2,965.00 | 3,158.00 | 3,158.00 | 2,146,600 |
|
Feb 25, 2026
|
2,963.50 | 3,031.00 | 2,805.00 | 2,886.00 | 2,886.00 | 2,456,500 |
|
Feb 24, 2026
|
2,832.00 | 2,929.50 | 2,750.50 | 2,763.50 | 2,763.50 | 2,389,200 |
|
Feb 20, 2026
|
3,298.00 | 3,310.00 | 3,030.00 | 3,052.00 | 3,052.00 | 1,613,800 |
|
Feb 19, 2026
|
3,321.00 | 3,330.00 | 3,262.00 | 3,301.00 | 3,301.00 | 812,100 |
|
Feb 18, 2026
|
3,282.00 | 3,389.00 | 3,272.00 | 3,359.00 | 3,359.00 | 901,300 |
|
Feb 17, 2026
|
3,280.00 | 3,363.00 | 3,245.00 | 3,282.00 | 3,282.00 | 815,200 |
|
Feb 16, 2026
|
3,140.00 | 3,322.00 | 3,133.00 | 3,322.00 | 3,322.00 | 1,138,500 |
|
Feb 13, 2026
|
3,218.00 | 3,262.00 | 3,071.00 | 3,093.00 | 3,093.00 | 890,300 |
|
Feb 12, 2026
|
3,260.00 | 3,314.00 | 3,220.00 | 3,263.00 | 3,263.00 | 692,500 |
|
Feb 10, 2026
|
3,265.00 | 3,357.00 | 3,230.00 | 3,300.00 | 3,300.00 | 1,262,800 |
|
Feb 9, 2026
|
3,300.00 | 3,300.00 | 3,176.00 | 3,195.00 | 3,195.00 | 1,571,700 |
|
Feb 6, 2026
|
3,408.00 | 3,413.00 | 3,236.00 | 3,298.00 | 3,298.00 | 1,242,800 |
|
Feb 5, 2026
|
3,391.00 | 3,517.00 | 3,312.00 | 3,501.00 | 3,501.00 | 1,722,400 |
|
Feb 4, 2026
|
3,523.00 | 3,526.00 | 3,302.00 | 3,347.00 | 3,347.00 | 3,109,000 |
|
Feb 3, 2026
|
3,642.00 | 3,738.00 | 3,573.00 | 3,681.00 | 3,681.00 | 1,170,700 |
|
Feb 2, 2026
|
3,873.00 | 3,928.00 | 3,735.00 | 3,735.00 | 3,735.00 | 848,400 |
|
Jan 30, 2026
|
3,910.00 | 3,985.00 | 3,871.00 | 3,903.00 | 3,903.00 | 979,400 |
|
Jan 29, 2026
|
4,098.00 | 4,149.00 | 3,767.00 | 3,980.00 | 3,980.00 | 1,428,300 |
|
Jan 28, 2026
|
4,183.00 | 4,219.00 | 4,121.00 | 4,140.00 | 4,140.00 | 520,500 |
|
Jan 27, 2026
|
4,110.00 | 4,316.00 | 4,071.00 | 4,229.00 | 4,229.00 | 546,400 |
|
Jan 26, 2026
|
4,163.00 | 4,177.00 | 4,065.00 | 4,114.00 | 4,114.00 | 501,900 |
|
Jan 23, 2026
|
4,182.00 | 4,184.00 | 4,088.00 | 4,141.00 | 4,141.00 | 693,100 |
|
Jan 22, 2026
|
4,335.00 | 4,335.00 | 4,184.00 | 4,184.00 | 4,184.00 | 657,000 |
|
Jan 21, 2026
|
4,284.00 | 4,384.00 | 4,272.00 | 4,322.00 | 4,322.00 | 536,500 |
|
Jan 20, 2026
|
4,450.00 | 4,523.00 | 4,284.00 | 4,284.00 | 4,284.00 | 670,600 |
|
Jan 19, 2026
|
4,600.00 | 4,620.00 | 4,430.00 | 4,440.00 | 4,440.00 | 1,287,300 |
|
Jan 16, 2026
|
5,275.00 | 5,478.00 | 4,748.00 | 4,748.00 | 4,748.00 | 1,395,000 |
|
Jan 15, 2026
|
4,995.00 | 5,195.00 | 4,884.00 | 5,186.00 | 5,186.00 | 1,684,200 |
|
Jan 14, 2026
|
4,580.00 | 4,640.00 | 4,544.00 | 4,575.00 | 4,575.00 | 700,800 |
|
Jan 13, 2026
|
4,692.00 | 4,704.00 | 4,621.00 | 4,650.00 | 4,650.00 | 532,300 |
|
Jan 9, 2026
|
4,653.00 | 4,719.00 | 4,636.00 | 4,669.00 | 4,669.00 | 394,900 |
|
Jan 8, 2026
|
4,588.00 | 4,673.00 | 4,552.00 | 4,628.00 | 4,628.00 | 710,400 |
|
Jan 7, 2026
|
4,595.00 | 4,674.00 | 4,402.00 | 4,518.00 | 4,518.00 | 591,100 |
|
Jan 6, 2026
|
4,715.00 | 4,738.00 | 4,578.00 | 4,595.00 | 4,595.00 | 528,300 |
|
Jan 5, 2026
|
4,675.00 | 4,717.00 | 4,623.00 | 4,673.00 | 4,673.00 | 533,000 |
|
Dec 30, 2025
|
4,657.00 | 4,692.00 | 4,587.00 | 4,668.00 | 4,668.00 | 498,300 |
|
Dec 29, 2025
|
4,724.00 | 4,846.00 | 4,647.00 | 4,692.00 | 4,692.00 | 609,700 |
|
Dec 26, 2025
|
4,612.00 | 4,623.00 | 4,561.00 | 4,603.00 | 4,603.00 | 336,800 |
|
Dec 25, 2025
|
4,477.00 | 4,615.00 | 4,432.00 | 4,600.00 | 4,600.00 | 336,900 |
|
Dec 24, 2025
|
4,368.00 | 4,468.00 | 4,360.00 | 4,450.00 | 4,450.00 | 311,000 |
|
Dec 23, 2025
|
4,358.00 | 4,416.00 | 4,340.00 | 4,383.00 | 4,383.00 | 363,800 |
|
Dec 22, 2025
|
4,416.00 | 4,450.00 | 4,320.00 | 4,358.00 | 4,358.00 | 391,800 |
|
Dec 19, 2025
|
4,358.00 | 4,476.00 | 4,297.00 | 4,416.00 | 4,416.00 | 659,300 |
|
Dec 18, 2025
|
4,180.00 | 4,331.00 | 4,180.00 | 4,288.00 | 4,288.00 | 491,200 |
|
Dec 17, 2025
|
4,253.00 | 4,258.00 | 4,111.00 | 4,183.00 | 4,183.00 | 378,800 |
|
Dec 16, 2025
|
4,283.00 | 4,303.00 | 4,157.00 | 4,183.00 | 4,183.00 | 637,900 |
|
Dec 15, 2025
|
4,355.00 | 4,399.00 | 4,267.00 | 4,353.00 | 4,353.00 | 796,500 |
|
Dec 12, 2025
|
4,140.00 | 4,265.00 | 4,115.00 | 4,215.00 | 4,215.00 | 684,300 |
|
Dec 11, 2025
|
4,073.00 | 4,185.00 | 4,063.00 | 4,098.00 | 4,098.00 | 970,400 |
|
Dec 10, 2025
|
3,951.00 | 4,068.00 | 3,905.00 | 4,061.00 | 4,061.00 | 729,900 |
|
Dec 9, 2025
|
4,137.00 | 4,189.00 | 3,886.00 | 3,919.00 | 3,919.00 | 863,600 |
|
Dec 8, 2025
|
4,114.00 | 4,162.00 | 4,081.00 | 4,137.00 | 4,137.00 | 447,700 |
|
Dec 5, 2025
|
4,226.00 | 4,242.00 | 4,021.00 | 4,093.00 | 4,093.00 | 771,200 |
|
Dec 4, 2025
|
4,188.00 | 4,298.00 | 4,164.00 | 4,258.00 | 4,258.00 | 408,100 |
|
Dec 3, 2025
|
4,137.00 | 4,208.00 | 4,114.00 | 4,163.00 | 4,163.00 | 496,900 |
|
Dec 2, 2025
|
4,120.00 | 4,176.00 | 4,112.00 | 4,157.00 | 4,157.00 | 361,200 |
|
Dec 1, 2025
|
4,244.00 | 4,270.00 | 4,137.00 | 4,137.00 | 4,137.00 | 413,500 |
|
Nov 28, 2025
|
4,355.00 | 4,355.00 | 4,151.00 | 4,174.00 | 4,174.00 | 576,000 |
|
Nov 27, 2025
|
4,317.00 | 4,420.00 | 4,202.00 | 4,303.00 | 4,303.00 | 522,600 |
|
Nov 26, 2025
|
4,206.00 | 4,348.00 | 4,193.00 | 4,257.00 | 4,257.00 | 573,800 |
|
Nov 25, 2025
|
4,196.00 | 4,243.00 | 4,129.00 | 4,175.00 | 4,175.00 | 731,800 |
|
Nov 21, 2025
|
3,901.00 | 4,169.00 | 3,901.00 | 4,155.00 | 4,155.00 | 752,000 |
|
Nov 20, 2025
|
4,050.00 | 4,170.00 | 4,002.00 | 4,051.00 | 4,051.00 | 825,200 |
|
Nov 19, 2025
|
3,950.00 | 4,001.00 | 3,900.00 | 3,994.00 | 3,994.00 | 802,400 |
|
Nov 18, 2025
|
3,974.00 | 4,031.00 | 3,890.00 | 3,995.00 | 3,995.00 | 857,200 |
|
Nov 17, 2025
|
3,988.00 | 4,078.00 | 3,848.00 | 4,072.00 | 4,072.00 | 861,600 |
|
Nov 14, 2025
|
4,287.00 | 4,395.00 | 4,005.00 | 4,043.00 | 4,043.00 | 1,115,500 |
|
Nov 13, 2025
|
4,294.00 | 4,337.00 | 4,212.00 | 4,302.00 | 4,302.00 | 847,000 |
|
Nov 12, 2025
|
4,290.00 | 4,444.00 | 4,207.00 | 4,364.00 | 4,364.00 | 638,400 |
|
Nov 11, 2025
|
4,097.00 | 4,348.00 | 4,073.00 | 4,293.00 | 4,293.00 | 993,400 |
|
Nov 10, 2025
|
4,319.00 | 4,346.00 | 4,240.00 | 4,307.00 | 4,307.00 | 572,800 |
|
Nov 7, 2025
|
4,250.00 | 4,304.00 | 4,200.00 | 4,271.00 | 4,271.00 | 649,700 |
|
Nov 6, 2025
|
4,291.00 | 4,379.00 | 4,201.00 | 4,250.00 | 4,250.00 | 657,000 |
|
Nov 5, 2025
|
4,329.00 | 4,357.00 | 4,175.00 | 4,329.00 | 4,329.00 | 878,100 |
|
Nov 4, 2025
|
4,480.00 | 4,515.00 | 4,369.00 | 4,411.00 | 4,411.00 | 666,900 |
