Tokyo - Delayed Quote
JPY
Rakuten Group, Inc. (4755.T)
607.00
+0.30
(+0.05%)
As of 11:27:08 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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
605.00 | 613.30 | 603.00 | 607.30 | 607.30 | 8,987,700 |
|
Nov 2, 2026
|
633.10 | 633.90 | 601.30 | 606.70 | 606.70 | 25,817,500 |
|
Oct 30, 2026
|
615.40 | 630.50 | 615.40 | 628.50 | 628.50 | 21,800,300 |
|
Oct 29, 2026
|
617.20 | 620.50 | 610.30 | 617.20 | 617.20 | 17,314,100 |
|
Oct 28, 2026
|
622.30 | 624.00 | 612.70 | 617.00 | 617.00 | 17,935,600 |
|
Oct 27, 2026
|
627.40 | 629.00 | 613.90 | 614.90 | 614.90 | 21,091,300 |
|
Oct 26, 2026
|
633.20 | 639.70 | 627.40 | 635.10 | 635.10 | 13,188,200 |
|
Oct 23, 2026
|
637.80 | 639.70 | 629.30 | 634.50 | 634.50 | 13,772,800 |
|
Oct 22, 2026
|
640.60 | 651.10 | 635.10 | 637.70 | 637.70 | 11,584,400 |
|
Oct 21, 2026
|
639.70 | 652.50 | 633.90 | 646.50 | 646.50 | 12,758,800 |
|
Oct 20, 2026
|
638.00 | 640.90 | 632.20 | 635.70 | 635.70 | 14,943,800 |
|
Oct 19, 2026
|
640.00 | 651.50 | 633.20 | 639.70 | 639.70 | 17,588,900 |
|
Oct 16, 2026
|
622.00 | 647.80 | 622.00 | 644.30 | 644.30 | 29,048,800 |
|
Oct 15, 2026
|
620.00 | 623.30 | 606.60 | 611.30 | 611.30 | 31,668,100 |
|
Oct 14, 2026
|
639.50 | 641.70 | 628.00 | 628.50 | 628.50 | 17,056,200 |
|
Oct 13, 2026
|
650.90 | 657.60 | 632.60 | 635.10 | 635.10 | 25,166,300 |
|
Oct 9, 2026
|
648.90 | 662.30 | 648.80 | 659.60 | 659.60 | 17,665,200 |
|
Oct 8, 2026
|
645.00 | 655.80 | 634.70 | 650.20 | 650.20 | 25,020,600 |
|
Oct 7, 2026
|
659.50 | 666.20 | 634.10 | 639.60 | 639.60 | 47,304,000 |
|
Oct 6, 2026
|
662.10 | 668.70 | 656.60 | 667.30 | 667.30 | 23,985,300 |
|
Oct 5, 2026
|
658.70 | 668.60 | 658.00 | 659.00 | 659.00 | 17,315,100 |
|
Oct 2, 2026
|
673.40 | 674.90 | 657.00 | 662.10 | 662.10 | 27,900,200 |
|
Oct 1, 2026
|
687.50 | 691.70 | 670.70 | 681.70 | 681.70 | 21,245,900 |
|
Sep 30, 2026
|
677.20 | 696.20 | 674.00 | 690.40 | 690.40 | 24,142,000 |
|
Sep 29, 2026
|
683.20 | 685.80 | 676.00 | 676.10 | 676.10 | 20,067,900 |
|
Sep 28, 2026
|
680.10 | 690.90 | 677.30 | 687.80 | 687.80 | 22,641,300 |
|
Sep 25, 2026
|
690.00 | 693.30 | 678.20 | 680.20 | 680.20 | 32,863,300 |
|
Sep 24, 2026
|
708.30 | 710.50 | 691.80 | 691.80 | 691.80 | 24,744,000 |
|
Sep 18, 2026
|
718.00 | 718.30 | 707.10 | 708.30 | 708.30 | 17,981,800 |
|
Sep 17, 2026
|
715.00 | 723.30 | 712.50 | 714.30 | 714.30 | 11,142,600 |
|
Sep 16, 2026
|
728.00 | 729.40 | 714.40 | 714.70 | 714.70 | 13,189,000 |
|
Sep 15, 2026
|
739.90 | 741.60 | 731.40 | 733.60 | 733.60 | 10,169,400 |
|
Sep 14, 2026
|
721.00 | 735.80 | 720.00 | 733.80 | 733.80 | 13,448,900 |
|
Sep 11, 2026
|
712.00 | 721.60 | 711.70 | 716.30 | 716.30 | 12,169,700 |
|
Sep 10, 2026
|
719.90 | 724.90 | 711.40 | 723.60 | 723.60 | 14,147,900 |
|
Sep 9, 2026
|
730.30 | 732.10 | 714.40 | 718.00 | 718.00 | 17,302,000 |
|
Sep 8, 2026
|
751.00 | 751.00 | 731.80 | 736.00 | 736.00 | 12,107,900 |
|
Sep 7, 2026
|
755.00 | 759.00 | 740.90 | 742.20 | 742.20 | 12,052,600 |
|
Sep 4, 2026
|
742.80 | 757.80 | 739.90 | 754.40 | 754.40 | 21,566,900 |
|
Sep 3, 2026
|
722.00 | 739.80 | 721.20 | 734.90 | 734.90 | 15,922,600 |
|
Sep 2, 2026
|
750.00 | 753.20 | 726.70 | 726.70 | 726.70 | 23,701,300 |
|
Sep 1, 2026
|
770.10 | 773.90 | 756.40 | 756.40 | 756.40 | 23,340,100 |
|
Aug 31, 2026
|
780.00 | 788.80 | 776.00 | 776.00 | 776.00 | 15,149,800 |
|
Aug 28, 2026
|
777.00 | 794.60 | 775.90 | 792.00 | 792.00 | 15,917,700 |
|
Aug 27, 2026
|
778.80 | 790.50 | 772.10 | 778.30 | 778.30 | 12,980,500 |
|
Aug 26, 2026
|
765.40 | 782.90 | 765.40 | 772.70 | 772.70 | 14,024,500 |
|
Aug 25, 2026
|
771.60 | 773.10 | 759.40 | 768.90 | 768.90 | 11,187,300 |
|
Aug 24, 2026
|
780.80 | 789.20 | 768.70 | 770.80 | 770.80 | 15,356,300 |
|
Aug 21, 2026
|
774.80 | 781.10 | 769.50 | 780.80 | 780.80 | 14,650,400 |
|
Aug 20, 2026
|
770.70 | 784.80 | 764.10 | 780.60 | 780.60 | 16,560,100 |
|
Aug 19, 2026
|
763.60 | 766.50 | 747.00 | 757.40 | 757.40 | 18,671,000 |
|
Aug 18, 2026
|
787.80 | 801.30 | 772.70 | 772.70 | 772.70 | 24,378,100 |
|
Aug 17, 2026
|
757.90 | 790.40 | 753.60 | 777.40 | 777.40 | 25,912,200 |
|
Aug 14, 2026
|
759.30 | 779.60 | 756.10 | 763.80 | 763.80 | 25,883,100 |
|
Aug 13, 2026
|
745.00 | 763.50 | 744.20 | 761.40 | 761.40 | 32,366,600 |
|
Aug 12, 2026
|
849.00 | 850.00 | 745.00 | 745.00 | 745.00 | 67,917,500 |
|
Aug 10, 2026
|
865.00 | 873.50 | 855.30 | 864.00 | 864.00 | 18,002,100 |
|
Aug 7, 2026
|
865.00 | 886.50 | 858.50 | 886.50 | 886.50 | 15,789,900 |
|
Aug 6, 2026
|
849.00 | 860.20 | 847.00 | 860.00 | 860.00 | 14,298,800 |
|
Aug 5, 2026
|
831.20 | 842.90 | 825.60 | 840.00 | 840.00 | 8,758,300 |
|
Aug 4, 2026
|
848.00 | 850.50 | 831.60 | 831.60 | 831.60 | 10,915,100 |
|
Aug 3, 2026
|
825.00 | 841.90 | 812.40 | 841.80 | 841.80 | 12,207,900 |
|
Jul 31, 2026
|
826.10 | 837.10 | 820.40 | 833.60 | 833.60 | 16,198,500 |
|
Jul 30, 2026
|
832.70 | 844.20 | 822.80 | 837.70 | 837.70 | 9,972,200 |
|
Jul 29, 2026
|
837.30 | 844.00 | 817.80 | 840.40 | 840.40 | 12,566,100 |
|
Jul 28, 2026
|
820.30 | 833.50 | 808.20 | 832.00 | 832.00 | 12,941,600 |
|
Jul 27, 2026
|
790.00 | 819.20 | 790.00 | 815.00 | 815.00 | 16,073,500 |
|
Jul 24, 2026
|
783.00 | 792.10 | 779.50 | 785.60 | 785.60 | 9,816,400 |
|
Jul 23, 2026
|
792.30 | 801.30 | 787.30 | 797.60 | 797.60 | 8,536,400 |
|
Jul 22, 2026
|
795.00 | 796.60 | 780.40 | 790.30 | 790.30 | 10,134,800 |
|
Jul 21, 2026
|
809.80 | 817.20 | 796.70 | 802.00 | 802.00 | 11,153,000 |
|
Jul 17, 2026
|
810.00 | 820.00 | 792.80 | 799.10 | 799.10 | 13,578,200 |
|
Jul 16, 2026
|
818.10 | 827.70 | 804.70 | 809.20 | 809.20 | 12,363,800 |
|
Jul 15, 2026
|
803.50 | 822.20 | 800.10 | 810.10 | 810.10 | 11,888,300 |
|
Jul 14, 2026
|
777.00 | 812.80 | 775.00 | 803.70 | 803.70 | 15,567,800 |
|
Jul 13, 2026
|
810.00 | 811.30 | 788.30 | 798.10 | 798.10 | 12,239,600 |
|
Jul 10, 2026
|
806.00 | 815.00 | 797.00 | 803.20 | 803.20 | 14,072,600 |
|
Jul 9, 2026
|
794.40 | 815.80 | 785.00 | 806.70 | 806.70 | 15,671,500 |
|
Jul 8, 2026
|
786.40 | 813.00 | 776.50 | 802.80 | 802.80 | 21,802,100 |
|
Jul 7, 2026
|
779.40 | 795.40 | 769.50 | 792.10 | 792.10 | 17,912,000 |
|
Jul 6, 2026
|
763.00 | 780.40 | 756.70 | 776.60 | 776.60 | 11,591,000 |
|
Jul 3, 2026
|
740.10 | 764.00 | 738.60 | 764.00 | 764.00 | 13,668,300 |
|
Jul 2, 2026
|
740.00 | 750.90 | 734.90 | 742.20 | 742.20 | 10,821,500 |
|
Jul 1, 2026
|
754.50 | 765.90 | 723.70 | 730.80 | 730.80 | 19,392,800 |
|
Jun 30, 2026
|
744.00 | 770.80 | 737.00 | 753.40 | 753.40 | 35,920,500 |
|
Jun 29, 2026
|
710.80 | 722.20 | 707.00 | 714.50 | 714.50 | 14,303,100 |
|
Jun 26, 2026
|
695.00 | 702.50 | 686.20 | 690.20 | 690.20 | 15,121,400 |
|
Jun 25, 2026
|
706.30 | 708.20 | 696.50 | 699.10 | 699.10 | 9,698,200 |
|
Jun 24, 2026
|
695.30 | 707.20 | 686.10 | 697.60 | 697.60 | 14,453,100 |
|
Jun 23, 2026
|
710.70 | 711.60 | 691.10 | 691.10 | 691.10 | 19,401,700 |
|
Jun 22, 2026
|
720.00 | 728.50 | 713.10 | 717.00 | 717.00 | 11,497,600 |
|
Jun 19, 2026
|
749.70 | 749.80 | 714.30 | 723.10 | 723.10 | 23,907,000 |
|
Jun 18, 2026
|
748.00 | 755.90 | 742.80 | 750.20 | 750.20 | 9,963,800 |
|
Jun 17, 2026
|
754.10 | 757.70 | 748.40 | 752.30 | 752.30 | 11,784,200 |
|
Jun 16, 2026
|
738.40 | 748.80 | 726.70 | 748.80 | 748.80 | 12,753,000 |
|
Jun 15, 2026
|
746.00 | 754.30 | 730.70 | 739.70 | 739.70 | 13,453,700 |
|
Jun 12, 2026
|
747.50 | 748.00 | 732.30 | 739.50 | 739.50 | 13,191,200 |
|
Jun 11, 2026
|
732.00 | 742.50 | 722.90 | 740.00 | 740.00 | 15,455,200 |
|
Jun 10, 2026
|
734.10 | 735.00 | 717.30 | 722.50 | 722.50 | 17,241,900 |
|
Jun 9, 2026
|
748.90 | 749.80 | 733.60 | 739.30 | 739.30 | 12,806,100 |
|
Jun 8, 2026
|
750.00 | 760.00 | 734.50 | 741.00 | 741.00 | 16,614,300 |
|
Jun 5, 2026
|
776.00 | 784.80 | 750.70 | 757.70 | 757.70 | 13,898,100 |
|
Jun 4, 2026
|
781.20 | 782.80 | 761.80 | 767.10 | 767.10 | 14,832,700 |
|
Jun 3, 2026
|
780.00 | 802.40 | 766.80 | 792.50 | 792.50 | 15,537,200 |
|
Jun 2, 2026
|
760.20 | 782.80 | 757.70 | 780.00 | 780.00 | 16,148,700 |
|
Jun 1, 2026
|
752.00 | 772.10 | 746.50 | 764.40 | 764.40 | 17,596,200 |
|
May 29, 2026
|
743.80 | 751.20 | 736.00 | 745.30 | 745.30 | 22,941,900 |
|
May 28, 2026
|
751.60 | 753.40 | 737.50 | 743.80 | 743.80 | 15,369,800 |
|
May 27, 2026
|
740.50 | 754.30 | 738.40 | 750.00 | 750.00 | 14,712,900 |
|
May 26, 2026
|
749.20 | 762.20 | 748.70 | 750.60 | 750.60 | 13,865,300 |
|
May 25, 2026
|
780.20 | 782.50 | 733.60 | 753.00 | 753.00 | 31,338,100 |
|
May 22, 2026
|
765.00 | 806.40 | 758.70 | 781.50 | 781.50 | 28,211,700 |
|
May 21, 2026
|
808.00 | 808.80 | 750.50 | 752.20 | 752.20 | 29,075,000 |
|
May 20, 2026
|
789.80 | 795.00 | 772.50 | 784.00 | 784.00 | 13,242,900 |
|
May 19, 2026
|
770.60 | 800.70 | 766.80 | 795.80 | 795.80 | 18,232,000 |
|
May 18, 2026
|
811.00 | 814.30 | 759.10 | 763.70 | 763.70 | 21,918,000 |
|
May 15, 2026
|
798.00 | 806.90 | 756.30 | 778.30 | 778.30 | 29,190,700 |
|
May 14, 2026
|
770.00 | 770.60 | 752.30 | 760.50 | 760.50 | 11,368,700 |
|
May 13, 2026
|
761.50 | 771.20 | 757.40 | 768.30 | 768.30 | 10,307,900 |
|
May 12, 2026
|
764.10 | 764.40 | 745.10 | 756.80 | 756.80 | 11,384,300 |
|
May 11, 2026
|
761.00 | 762.60 | 751.70 | 761.80 | 761.80 | 10,926,500 |
|
May 8, 2026
|
750.30 | 759.70 | 745.40 | 747.90 | 747.90 | 10,915,700 |
|
May 7, 2026
|
775.00 | 777.00 | 745.10 | 751.00 | 751.00 | 14,867,800 |
|
May 1, 2026
|
750.00 | 764.10 | 742.20 | 760.00 | 760.00 | 9,515,500 |
|
Apr 30, 2026
|
771.80 | 773.20 | 750.10 | 759.20 | 759.20 | 12,529,200 |
|
Apr 28, 2026
|
770.00 | 775.50 | 763.10 | 775.00 | 775.00 | 8,839,100 |
|
Apr 27, 2026
|
777.00 | 777.30 | 763.00 | 766.30 | 766.30 | 9,837,100 |
|
Apr 24, 2026
|
790.50 | 792.00 | 775.30 | 775.30 | 775.30 | 7,101,300 |
|
Apr 23, 2026
|
795.20 | 800.20 | 785.00 | 794.40 | 794.40 | 10,583,700 |
|
Apr 22, 2026
|
800.00 | 800.70 | 789.00 | 795.80 | 795.80 | 11,269,000 |
|
Apr 21, 2026
|
820.10 | 824.40 | 802.50 | 808.80 | 808.80 | 8,918,700 |
|
Apr 20, 2026
|
831.00 | 835.00 | 816.20 | 819.30 | 819.30 | 10,925,600 |
|
Apr 17, 2026
|
821.30 | 842.80 | 820.10 | 834.60 | 834.60 | 18,236,000 |
|
Apr 16, 2026
|
805.50 | 832.80 | 803.80 | 828.60 | 828.60 | 19,473,200 |
|
Apr 15, 2026
|
787.00 | 793.50 | 782.20 | 790.70 | 790.70 | 11,161,700 |
|
Apr 14, 2026
|
779.10 | 784.50 | 767.10 | 774.00 | 774.00 | 9,266,900 |
|
Apr 13, 2026
|
769.80 | 775.40 | 758.70 | 763.90 | 763.90 | 9,064,100 |
|
Apr 10, 2026
|
785.90 | 786.40 | 765.50 | 773.20 | 773.20 | 13,130,300 |
|
Apr 9, 2026
|
805.00 | 805.00 | 784.20 | 787.50 | 787.50 | 16,483,900 |
|
Apr 8, 2026
|
785.80 | 804.40 | 772.50 | 802.50 | 802.50 | 16,810,000 |
|
Apr 7, 2026
|
770.00 | 783.00 | 761.80 | 761.80 | 761.80 | 10,561,800 |
|
Apr 6, 2026
|
746.40 | 765.90 | 744.10 | 759.80 | 759.80 | 10,356,500 |
|
Apr 3, 2026
|
742.00 | 748.00 | 738.30 | 746.30 | 746.30 | 5,832,200 |
|
Apr 2, 2026
|
761.00 | 764.00 | 732.70 | 736.70 | 736.70 | 14,121,300 |
|
Apr 1, 2026
|
744.00 | 758.20 | 738.00 | 755.00 | 755.00 | 11,817,800 |
|
Mar 31, 2026
|
730.00 | 738.40 | 712.00 | 723.10 | 723.10 | 15,559,500 |
|
Mar 30, 2026
|
720.00 | 722.90 | 710.80 | 722.90 | 722.90 | 14,407,800 |
|
Mar 27, 2026
|
740.20 | 751.90 | 738.10 | 745.00 | 745.00 | 9,995,100 |
|
Mar 26, 2026
|
751.20 | 753.70 | 738.50 | 744.30 | 744.30 | 10,807,100 |
|
Mar 25, 2026
|
740.90 | 754.10 | 739.20 | 751.10 | 751.10 | 13,771,800 |
|
Mar 24, 2026
|
742.80 | 744.80 | 730.90 | 736.20 | 736.20 | 9,508,300 |
|
Mar 23, 2026
|
719.70 | 734.70 | 716.10 | 727.80 | 727.80 | 17,654,800 |
|
Mar 19, 2026
|
764.10 | 765.60 | 745.10 | 746.90 | 746.90 | 20,000,600 |
|
Mar 18, 2026
|
772.10 | 780.50 | 771.80 | 775.90 | 775.90 | 10,576,300 |
|
Mar 17, 2026
|
770.00 | 776.00 | 764.10 | 771.40 | 771.40 | 10,950,800 |
|
Mar 16, 2026
|
764.00 | 780.00 | 762.60 | 768.00 | 768.00 | 12,015,900 |
|
Mar 13, 2026
|
768.60 | 779.60 | 764.40 | 765.50 | 765.50 | 12,670,600 |
|
Mar 12, 2026
|
792.80 | 793.00 | 776.00 | 783.60 | 783.60 | 12,997,100 |
|
Mar 11, 2026
|
805.30 | 813.70 | 796.00 | 798.10 | 798.10 | 10,550,800 |
|
Mar 10, 2026
|
792.00 | 799.80 | 784.40 | 799.50 | 799.50 | 16,838,900 |
|
Mar 9, 2026
|
762.80 | 786.70 | 761.20 | 786.30 | 786.30 | 23,479,500 |
|
Mar 6, 2026
|
785.00 | 821.90 | 785.00 | 805.30 | 805.30 | 23,854,300 |
|
Mar 5, 2026
|
799.00 | 816.00 | 779.00 | 783.10 | 783.10 | 22,804,900 |
|
Mar 4, 2026
|
779.10 | 794.70 | 769.00 | 786.10 | 786.10 | 20,899,500 |
|
Mar 3, 2026
|
823.00 | 823.90 | 785.70 | 789.50 | 789.50 | 18,248,900 |
|
Mar 2, 2026
|
801.00 | 817.80 | 796.20 | 811.50 | 811.50 | 16,826,700 |
|
Feb 27, 2026
|
823.70 | 841.40 | 813.00 | 828.10 | 828.10 | 23,588,100 |
|
Feb 26, 2026
|
818.00 | 823.80 | 811.10 | 816.90 | 816.90 | 17,272,300 |
|
Feb 25, 2026
|
823.00 | 828.70 | 815.00 | 816.90 | 816.90 | 12,973,700 |
|
Feb 24, 2026
|
811.00 | 828.70 | 804.00 | 823.00 | 823.00 | 14,595,800 |
|
Feb 20, 2026
|
849.50 | 849.50 | 816.60 | 822.40 | 822.40 | 16,178,200 |
|
Feb 19, 2026
|
861.20 | 861.90 | 839.20 | 847.30 | 847.30 | 15,785,600 |
|
Feb 18, 2026
|
846.80 | 848.00 | 830.50 | 839.40 | 839.40 | 17,472,000 |
|
Feb 17, 2026
|
865.10 | 872.00 | 848.60 | 848.60 | 848.60 | 17,994,600 |
|
Feb 16, 2026
|
888.00 | 888.00 | 866.00 | 872.60 | 872.60 | 16,348,900 |
|
Feb 13, 2026
|
930.60 | 945.40 | 880.00 | 880.10 | 880.10 | 43,813,700 |
|
Feb 12, 2026
|
997.80 | 1,001.00 | 976.70 | 983.90 | 983.90 | 12,843,100 |
|
Feb 10, 2026
|
973.40 | 997.50 | 965.70 | 992.40 | 992.40 | 17,393,500 |
|
Feb 9, 2026
|
965.00 | 969.80 | 949.20 | 951.10 | 951.10 | 12,317,300 |
|
Feb 6, 2026
|
939.00 | 943.30 | 928.70 | 943.30 | 943.30 | 9,845,300 |
|
Feb 5, 2026
|
928.90 | 952.10 | 923.70 | 933.00 | 933.00 | 9,805,900 |
|
Feb 4, 2026
|
926.00 | 932.90 | 921.00 | 922.40 | 922.40 | 6,723,000 |
|
Feb 3, 2026
|
928.70 | 933.30 | 925.70 | 932.30 | 932.30 | 6,710,100 |
|
Feb 2, 2026
|
925.00 | 941.80 | 917.20 | 918.70 | 918.70 | 11,329,700 |
|
Jan 30, 2026
|
924.00 | 930.00 | 902.00 | 925.00 | 925.00 | 9,322,600 |
|
Jan 29, 2026
|
916.80 | 921.80 | 903.40 | 920.20 | 920.20 | 9,160,600 |
|
Jan 28, 2026
|
919.90 | 926.80 | 909.30 | 919.00 | 919.00 | 9,369,400 |
|
Jan 27, 2026
|
937.00 | 940.40 | 923.80 | 923.80 | 923.80 | 8,938,400 |
|
Jan 26, 2026
|
935.70 | 946.80 | 929.30 | 936.90 | 936.90 | 11,532,700 |
|
Jan 23, 2026
|
948.50 | 954.50 | 940.80 | 942.00 | 942.00 | 10,638,500 |
|
Jan 22, 2026
|
947.00 | 955.60 | 941.40 | 941.70 | 941.70 | 10,067,200 |
|
Jan 21, 2026
|
972.50 | 972.90 | 945.20 | 945.20 | 945.20 | 15,085,500 |
|
Jan 20, 2026
|
970.90 | 991.50 | 970.20 | 982.00 | 982.00 | 9,652,500 |
|
Jan 19, 2026
|
970.00 | 977.90 | 966.80 | 973.80 | 973.80 | 7,241,800 |
|
Jan 16, 2026
|
988.80 | 989.00 | 957.00 | 981.00 | 981.00 | 20,577,000 |
|
Jan 15, 2026
|
1,002.50 | 1,010.00 | 996.70 | 1,009.00 | 1,009.00 | 5,721,100 |
|
Jan 14, 2026
|
1,010.50 | 1,011.50 | 1,002.50 | 1,005.00 | 1,005.00 | 6,459,400 |
|
Jan 13, 2026
|
1,023.50 | 1,026.00 | 1,005.50 | 1,010.00 | 1,010.00 | 8,458,000 |
|
Jan 9, 2026
|
984.30 | 1,007.50 | 982.00 | 1,001.50 | 1,001.50 | 9,370,600 |
|
Jan 8, 2026
|
1,006.50 | 1,006.50 | 981.60 | 983.00 | 983.00 | 10,716,300 |
|
Jan 7, 2026
|
1,000.00 | 1,014.50 | 995.80 | 1,007.50 | 1,007.50 | 6,502,700 |
|
Jan 6, 2026
|
1,008.50 | 1,021.00 | 1,004.00 | 1,006.00 | 1,006.00 | 8,359,700 |
|
Jan 5, 2026
|
1,004.00 | 1,020.00 | 1,001.00 | 1,004.00 | 1,004.00 | 8,390,200 |
|
Dec 30, 2025
|
1,027.50 | 1,028.00 | 1,002.50 | 1,004.00 | 1,004.00 | 9,652,900 |
|
Dec 29, 2025
|
1,024.00 | 1,039.00 | 1,011.00 | 1,032.00 | 1,032.00 | 7,499,300 |
|
Dec 26, 2025
|
1,050.00 | 1,058.50 | 1,016.50 | 1,021.00 | 1,021.00 | 13,713,400 |
|
Dec 25, 2025
|
1,013.00 | 1,044.00 | 1,008.00 | 1,043.00 | 1,043.00 | 14,523,500 |
|
Dec 24, 2025
|
990.00 | 1,013.00 | 987.30 | 1,005.00 | 1,005.00 | 11,558,300 |
|
Dec 23, 2025
|
969.00 | 1,001.00 | 964.80 | 996.90 | 996.90 | 19,048,000 |
|
Dec 22, 2025
|
964.80 | 971.00 | 958.20 | 965.00 | 965.00 | 10,390,000 |
|
Dec 19, 2025
|
946.90 | 957.80 | 941.30 | 953.50 | 953.50 | 10,494,800 |
|
Dec 18, 2025
|
937.10 | 943.50 | 927.10 | 939.10 | 939.10 | 10,160,800 |
|
Dec 17, 2025
|
937.80 | 938.70 | 924.20 | 936.30 | 936.30 | 7,681,900 |
|
Dec 16, 2025
|
953.50 | 954.00 | 926.50 | 936.50 | 936.50 | 10,827,100 |
|
Dec 15, 2025
|
944.20 | 958.40 | 939.10 | 949.40 | 949.40 | 12,811,900 |
|
Dec 12, 2025
|
936.90 | 939.60 | 927.10 | 929.20 | 929.20 | 10,810,500 |
|
Dec 11, 2025
|
952.90 | 952.90 | 928.50 | 929.50 | 929.50 | 10,448,900 |
|
Dec 10, 2025
|
960.00 | 966.10 | 944.20 | 952.90 | 952.90 | 10,459,000 |
|
Dec 9, 2025
|
956.50 | 969.50 | 950.30 | 958.60 | 958.60 | 15,419,100 |
|
Dec 8, 2025
|
954.60 | 957.60 | 942.70 | 942.70 | 942.70 | 14,598,800 |
|
Dec 5, 2025
|
933.00 | 954.60 | 923.30 | 952.10 | 952.10 | 13,059,400 |
|
Dec 4, 2025
|
930.20 | 953.50 | 930.20 | 942.70 | 942.70 | 15,781,500 |
|
Dec 3, 2025
|
925.80 | 951.90 | 924.30 | 935.20 | 935.20 | 14,346,100 |
|
Dec 2, 2025
|
936.00 | 938.40 | 917.60 | 920.60 | 920.60 | 8,745,800 |
|
Dec 1, 2025
|
946.00 | 959.50 | 933.60 | 934.00 | 934.00 | 9,314,000 |
|
Nov 28, 2025
|
950.00 | 956.80 | 942.60 | 954.50 | 954.50 | 7,611,300 |
|
Nov 27, 2025
|
948.70 | 960.70 | 947.80 | 950.70 | 950.70 | 6,177,000 |
|
Nov 26, 2025
|
924.40 | 952.70 | 921.50 | 951.70 | 951.70 | 11,454,100 |
|
Nov 25, 2025
|
920.00 | 926.50 | 907.40 | 917.50 | 917.50 | 12,594,600 |
|
Nov 21, 2025
|
905.40 | 937.30 | 905.00 | 930.50 | 930.50 | 13,899,200 |
|
Nov 20, 2025
|
918.90 | 934.00 | 913.20 | 929.50 | 929.50 | 12,789,200 |
|
Nov 19, 2025
|
906.00 | 924.80 | 891.80 | 910.70 | 910.70 | 14,042,700 |
|
Nov 18, 2025
|
949.00 | 951.30 | 904.40 | 904.40 | 904.40 | 18,951,400 |
|
Nov 17, 2025
|
952.00 | 964.70 | 932.20 | 954.10 | 954.10 | 19,520,300 |
|
Nov 14, 2025
|
999.80 | 1,020.00 | 951.90 | 951.90 | 951.90 | 40,102,600 |
|
Nov 13, 2025
|
1,035.00 | 1,051.00 | 1,028.50 | 1,051.00 | 1,051.00 | 9,596,400 |
|
Nov 12, 2025
|
1,051.00 | 1,052.00 | 1,033.50 | 1,040.00 | 1,040.00 | 9,468,400 |
|
Nov 11, 2025
|
1,068.00 | 1,068.50 | 1,035.50 | 1,048.00 | 1,048.00 | 9,993,400 |
|
Nov 10, 2025
|
1,030.00 | 1,056.00 | 1,027.50 | 1,056.00 | 1,056.00 | 11,861,500 |
|
Nov 7, 2025
|
1,015.00 | 1,022.50 | 1,000.00 | 1,021.00 | 1,021.00 | 9,410,100 |
|
Nov 6, 2025
|
1,013.00 | 1,026.00 | 1,005.50 | 1,016.50 | 1,016.50 | 8,131,100 |
|
Nov 5, 2025
|
1,031.50 | 1,032.00 | 976.20 | 1,001.50 | 1,001.50 | 19,119,200 |
|
Nov 4, 2025
|
1,005.00 | 1,044.00 | 1,004.00 | 1,027.50 | 1,027.50 | 14,665,700 |
