Tokyo - Delayed Quote
JPY
Cuorips Inc. (4894.T)
6,460.00
+410.00
(+6.78%)
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 9, 2026
|
6,290.00 | 6,580.00 | 6,260.00 | 6,460.00 | 6,460.00 | 108,600 |
|
Nov 6, 2026
|
6,000.00 | 6,230.00 | 5,910.00 | 6,050.00 | 6,050.00 | 229,400 |
|
Nov 5, 2026
|
6,910.00 | 6,930.00 | 6,510.00 | 6,550.00 | 6,550.00 | 132,400 |
|
Nov 4, 2026
|
7,040.00 | 7,060.00 | 6,610.00 | 6,810.00 | 6,810.00 | 187,100 |
|
Nov 2, 2026
|
6,910.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,990.00 | 125,400 |
|
Oct 30, 2026
|
7,320.00 | 7,490.00 | 6,990.00 | 7,060.00 | 7,060.00 | 223,700 |
|
Oct 29, 2026
|
7,220.00 | 7,460.00 | 7,070.00 | 7,350.00 | 7,350.00 | 190,600 |
|
Oct 28, 2026
|
7,040.00 | 7,450.00 | 7,000.00 | 7,310.00 | 7,310.00 | 260,900 |
|
Oct 27, 2026
|
6,560.00 | 7,090.00 | 6,500.00 | 7,050.00 | 7,050.00 | 247,300 |
|
Oct 26, 2026
|
6,510.00 | 6,610.00 | 6,390.00 | 6,490.00 | 6,490.00 | 130,600 |
|
Oct 23, 2026
|
6,310.00 | 6,490.00 | 6,050.00 | 6,460.00 | 6,460.00 | 223,200 |
|
Oct 22, 2026
|
6,900.00 | 7,020.00 | 6,310.00 | 6,370.00 | 6,370.00 | 341,300 |
|
Oct 21, 2026
|
6,220.00 | 7,060.00 | 6,210.00 | 7,000.00 | 7,000.00 | 450,500 |
|
Oct 20, 2026
|
6,190.00 | 6,260.00 | 6,070.00 | 6,190.00 | 6,190.00 | 97,900 |
|
Oct 19, 2026
|
6,220.00 | 6,270.00 | 6,140.00 | 6,160.00 | 6,160.00 | 67,900 |
|
Oct 16, 2026
|
6,150.00 | 6,420.00 | 6,090.00 | 6,270.00 | 6,270.00 | 83,700 |
|
Oct 15, 2026
|
6,320.00 | 6,420.00 | 6,150.00 | 6,160.00 | 6,160.00 | 112,900 |
|
Oct 14, 2026
|
6,320.00 | 6,530.00 | 6,280.00 | 6,420.00 | 6,420.00 | 103,500 |
|
Oct 13, 2026
|
6,300.00 | 6,410.00 | 6,200.00 | 6,280.00 | 6,280.00 | 80,900 |
|
Oct 9, 2026
|
6,040.00 | 6,310.00 | 6,020.00 | 6,310.00 | 6,310.00 | 108,300 |
|
Oct 8, 2026
|
6,130.00 | 6,200.00 | 6,030.00 | 6,050.00 | 6,050.00 | 112,900 |
|
Oct 7, 2026
|
6,520.00 | 6,670.00 | 6,240.00 | 6,300.00 | 6,300.00 | 188,900 |
|
Oct 6, 2026
|
6,500.00 | 7,020.00 | 6,370.00 | 6,500.00 | 6,500.00 | 357,500 |
|
Oct 5, 2026
|
6,510.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | 300,200 |
|
Oct 2, 2026
|
6,180.00 | 6,650.00 | 6,180.00 | 6,260.00 | 6,260.00 | 287,800 |
|
Oct 1, 2026
|
6,660.00 | 6,880.00 | 6,060.00 | 6,160.00 | 6,160.00 | 521,900 |
|
Sep 30, 2026
|
6,640.00 | 6,640.00 | 6,570.00 | 6,640.00 | 6,640.00 | 137,500 |
|
Sep 29, 2026
|
5,670.00 | 5,680.00 | 5,470.00 | 5,640.00 | 5,640.00 | 60,500 |
|
Sep 28, 2026
|
5,930.00 | 5,940.00 | 5,690.00 | 5,730.00 | 5,730.00 | 81,100 |
|
Sep 25, 2026
|
5,930.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,930.00 | 79,800 |
|
Sep 24, 2026
|
5,850.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,890.00 | 71,600 |
|
Sep 18, 2026
|
5,820.00 | 5,940.00 | 5,730.00 | 5,820.00 | 5,820.00 | 91,700 |
|
Sep 17, 2026
|
5,680.00 | 5,870.00 | 5,650.00 | 5,780.00 | 5,780.00 | 69,900 |
|
Sep 16, 2026
|
5,870.00 | 5,930.00 | 5,620.00 | 5,630.00 | 5,630.00 | 108,100 |
|
Sep 15, 2026
|
5,780.00 | 5,880.00 | 5,640.00 | 5,740.00 | 5,740.00 | 79,100 |
|
Sep 14, 2026
|
5,360.00 | 5,890.00 | 5,310.00 | 5,820.00 | 5,820.00 | 183,600 |
|
Sep 11, 2026
|
5,190.00 | 5,290.00 | 5,150.00 | 5,260.00 | 5,260.00 | 47,700 |
|
Sep 10, 2026
|
5,290.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 42,700 |
|
Sep 9, 2026
|
5,400.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | 46,800 |
|
Sep 8, 2026
|
5,370.00 | 5,550.00 | 5,310.00 | 5,420.00 | 5,420.00 | 56,800 |
|
Sep 7, 2026
|
5,320.00 | 5,450.00 | 5,260.00 | 5,370.00 | 5,370.00 | 47,700 |
|
Sep 4, 2026
|
5,380.00 | 5,410.00 | 5,220.00 | 5,370.00 | 5,370.00 | 61,200 |
|
Sep 3, 2026
|
5,360.00 | 5,450.00 | 5,260.00 | 5,300.00 | 5,300.00 | 67,200 |
|
Sep 2, 2026
|
5,660.00 | 5,700.00 | 5,380.00 | 5,430.00 | 5,430.00 | 102,400 |
|
Sep 1, 2026
|
5,760.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | 111,500 |
|
Aug 31, 2026
|
5,950.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,800.00 | 111,300 |
|
Aug 28, 2026
|
5,930.00 | 6,110.00 | 5,870.00 | 6,000.00 | 6,000.00 | 160,600 |
|
Aug 27, 2026
|
5,510.00 | 5,900.00 | 5,450.00 | 5,840.00 | 5,840.00 | 156,500 |
|
Aug 26, 2026
|
5,540.00 | 5,780.00 | 5,490.00 | 5,490.00 | 5,490.00 | 109,500 |
|
Aug 25, 2026
|
5,230.00 | 5,490.00 | 5,170.00 | 5,490.00 | 5,490.00 | 87,000 |
|
Aug 24, 2026
|
5,250.00 | 5,370.00 | 5,210.00 | 5,250.00 | 5,250.00 | 65,200 |
|
Aug 21, 2026
|
5,220.00 | 5,220.00 | 5,030.00 | 5,190.00 | 5,190.00 | 79,200 |
|
Aug 20, 2026
|
4,910.00 | 5,280.00 | 4,905.00 | 5,260.00 | 5,260.00 | 128,000 |
|
Aug 19, 2026
|
4,965.00 | 5,100.00 | 4,840.00 | 4,910.00 | 4,910.00 | 130,400 |
|
Aug 18, 2026
|
5,400.00 | 5,410.00 | 5,100.00 | 5,140.00 | 5,140.00 | 115,200 |
|
Aug 17, 2026
|
5,430.00 | 5,650.00 | 5,240.00 | 5,350.00 | 5,350.00 | 167,200 |
|
Aug 14, 2026
|
5,150.00 | 5,500.00 | 5,040.00 | 5,400.00 | 5,400.00 | 158,000 |
|
Aug 13, 2026
|
5,170.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,280.00 | 109,000 |
|
Aug 12, 2026
|
5,350.00 | 5,350.00 | 5,080.00 | 5,180.00 | 5,180.00 | 119,700 |
|
Aug 10, 2026
|
5,020.00 | 5,490.00 | 5,020.00 | 5,400.00 | 5,400.00 | 156,500 |
|
Aug 7, 2026
|
4,850.00 | 5,020.00 | 4,825.00 | 5,010.00 | 5,010.00 | 70,800 |
|
Aug 6, 2026
|
4,945.00 | 4,955.00 | 4,825.00 | 4,890.00 | 4,890.00 | 69,000 |
|
Aug 5, 2026
|
4,710.00 | 5,020.00 | 4,670.00 | 4,945.00 | 4,945.00 | 112,200 |
|
Aug 4, 2026
|
4,540.00 | 4,795.00 | 4,520.00 | 4,735.00 | 4,735.00 | 110,500 |
|
Aug 3, 2026
|
4,320.00 | 4,605.00 | 4,305.00 | 4,535.00 | 4,535.00 | 99,800 |
|
Jul 31, 2026
|
4,180.00 | 4,515.00 | 4,180.00 | 4,485.00 | 4,485.00 | 123,000 |
|
Jul 30, 2026
|
4,200.00 | 4,255.00 | 4,120.00 | 4,170.00 | 4,170.00 | 90,700 |
|
Jul 29, 2026
|
4,340.00 | 4,355.00 | 4,160.00 | 4,235.00 | 4,235.00 | 120,900 |
|
Jul 28, 2026
|
4,250.00 | 4,295.00 | 4,090.00 | 4,130.00 | 4,130.00 | 115,500 |
|
Jul 27, 2026
|
4,200.00 | 4,360.00 | 4,125.00 | 4,320.00 | 4,320.00 | 126,900 |
|
Jul 24, 2026
|
4,885.00 | 5,030.00 | 4,190.00 | 4,190.00 | 4,190.00 | 482,500 |
|
Jul 23, 2026
|
4,605.00 | 4,885.00 | 4,580.00 | 4,885.00 | 4,885.00 | 126,300 |
|
Jul 22, 2026
|
4,705.00 | 4,710.00 | 4,145.00 | 4,185.00 | 4,185.00 | 608,100 |
|
Jul 21, 2026
|
4,450.00 | 4,675.00 | 4,435.00 | 4,655.00 | 4,655.00 | 86,000 |
|
Jul 17, 2026
|
4,480.00 | 4,490.00 | 4,295.00 | 4,400.00 | 4,400.00 | 97,500 |
|
Jul 16, 2026
|
4,665.00 | 4,770.00 | 4,505.00 | 4,505.00 | 4,505.00 | 84,600 |
|
Jul 15, 2026
|
4,720.00 | 4,745.00 | 4,605.00 | 4,660.00 | 4,660.00 | 62,900 |
|
Jul 14, 2026
|
4,670.00 | 4,750.00 | 4,590.00 | 4,720.00 | 4,720.00 | 83,300 |
|
Jul 13, 2026
|
4,745.00 | 4,980.00 | 4,675.00 | 4,700.00 | 4,700.00 | 93,000 |
|
Jul 10, 2026
|
4,670.00 | 4,895.00 | 4,565.00 | 4,805.00 | 4,805.00 | 112,400 |
|
Jul 9, 2026
|
4,435.00 | 4,665.00 | 4,360.00 | 4,620.00 | 4,620.00 | 109,100 |
|
Jul 8, 2026
|
4,690.00 | 4,800.00 | 4,510.00 | 4,560.00 | 4,560.00 | 109,000 |
|
Jul 7, 2026
|
4,800.00 | 4,875.00 | 4,615.00 | 4,640.00 | 4,640.00 | 136,600 |
|
Jul 6, 2026
|
4,835.00 | 4,965.00 | 4,780.00 | 4,840.00 | 4,840.00 | 216,800 |
|
Jul 3, 2026
|
4,450.00 | 4,655.00 | 4,410.00 | 4,655.00 | 4,655.00 | 155,900 |
|
Jul 2, 2026
|
4,205.00 | 4,495.00 | 4,205.00 | 4,385.00 | 4,385.00 | 127,200 |
|
Jul 1, 2026
|
4,250.00 | 4,305.00 | 4,090.00 | 4,275.00 | 4,275.00 | 85,100 |
|
Jun 30, 2026
|
4,590.00 | 4,590.00 | 4,220.00 | 4,325.00 | 4,325.00 | 165,000 |
|
Jun 29, 2026
|
4,085.00 | 4,375.00 | 4,085.00 | 4,350.00 | 4,350.00 | 186,600 |
|
Jun 26, 2026
|
3,840.00 | 3,905.00 | 3,765.00 | 3,855.00 | 3,855.00 | 49,900 |
|
Jun 25, 2026
|
3,730.00 | 3,915.00 | 3,710.00 | 3,900.00 | 3,900.00 | 94,600 |
|
Jun 24, 2026
|
3,755.00 | 3,820.00 | 3,700.00 | 3,715.00 | 3,715.00 | 76,300 |
|
Jun 23, 2026
|
3,950.00 | 3,950.00 | 3,765.00 | 3,780.00 | 3,780.00 | 107,000 |
|
Jun 22, 2026
|
3,860.00 | 4,075.00 | 3,860.00 | 3,990.00 | 3,990.00 | 91,100 |
|
Jun 19, 2026
|
4,060.00 | 4,060.00 | 3,845.00 | 3,860.00 | 3,860.00 | 95,100 |
|
Jun 18, 2026
|
3,900.00 | 4,095.00 | 3,880.00 | 4,055.00 | 4,055.00 | 95,900 |
|
Jun 17, 2026
|
3,760.00 | 4,065.00 | 3,735.00 | 3,960.00 | 3,960.00 | 112,600 |
|
Jun 16, 2026
|
3,850.00 | 3,925.00 | 3,725.00 | 3,780.00 | 3,780.00 | 90,100 |
|
Jun 15, 2026
|
4,000.00 | 4,080.00 | 3,815.00 | 3,830.00 | 3,830.00 | 110,700 |
|
Jun 12, 2026
|
3,695.00 | 3,855.00 | 3,650.00 | 3,835.00 | 3,835.00 | 172,600 |
|
Jun 11, 2026
|
3,875.00 | 3,875.00 | 3,610.00 | 3,690.00 | 3,690.00 | 276,200 |
|
Jun 10, 2026
|
4,070.00 | 4,080.00 | 3,910.00 | 4,015.00 | 4,015.00 | 115,200 |
|
Jun 9, 2026
|
4,095.00 | 4,230.00 | 4,005.00 | 4,060.00 | 4,060.00 | 123,900 |
|
Jun 8, 2026
|
4,165.00 | 4,230.00 | 4,040.00 | 4,095.00 | 4,095.00 | 161,800 |
|
Jun 5, 2026
|
4,120.00 | 4,470.00 | 4,115.00 | 4,295.00 | 4,295.00 | 150,400 |
|
Jun 4, 2026
|
4,325.00 | 4,390.00 | 4,180.00 | 4,180.00 | 4,180.00 | 94,300 |
|
Jun 3, 2026
|
4,280.00 | 4,420.00 | 4,060.00 | 4,365.00 | 4,365.00 | 185,600 |
|
Jun 2, 2026
|
4,435.00 | 4,435.00 | 4,230.00 | 4,350.00 | 4,350.00 | 246,400 |
|
Jun 1, 2026
|
4,955.00 | 4,960.00 | 4,550.00 | 4,560.00 | 4,560.00 | 218,000 |
|
May 29, 2026
|
5,000.00 | 5,080.00 | 4,920.00 | 4,955.00 | 4,955.00 | 68,500 |
|
May 28, 2026
|
5,170.00 | 5,260.00 | 4,890.00 | 5,000.00 | 5,000.00 | 135,800 |
|
May 27, 2026
|
5,000.00 | 5,330.00 | 4,965.00 | 5,210.00 | 5,210.00 | 115,000 |
|
May 26, 2026
|
5,150.00 | 5,200.00 | 4,965.00 | 5,010.00 | 5,010.00 | 99,600 |
|
May 25, 2026
|
5,070.00 | 5,150.00 | 4,820.00 | 5,150.00 | 5,150.00 | 228,600 |
|
May 22, 2026
|
5,230.00 | 5,240.00 | 5,070.00 | 5,120.00 | 5,120.00 | 111,900 |
|
May 21, 2026
|
5,280.00 | 5,290.00 | 5,050.00 | 5,170.00 | 5,170.00 | 135,700 |
|
May 20, 2026
|
5,390.00 | 5,390.00 | 5,040.00 | 5,180.00 | 5,180.00 | 185,200 |
|
May 19, 2026
|
5,670.00 | 5,730.00 | 5,250.00 | 5,400.00 | 5,400.00 | 183,000 |
|
May 18, 2026
|
6,200.00 | 6,270.00 | 5,420.00 | 5,580.00 | 5,580.00 | 297,800 |
|
May 15, 2026
|
6,350.00 | 6,420.00 | 6,170.00 | 6,280.00 | 6,280.00 | 83,500 |
|
May 14, 2026
|
6,690.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | 98,700 |
|
May 13, 2026
|
6,370.00 | 6,730.00 | 6,370.00 | 6,690.00 | 6,690.00 | 97,300 |
|
May 12, 2026
|
6,450.00 | 6,450.00 | 6,300.00 | 6,330.00 | 6,330.00 | 55,200 |
|
May 11, 2026
|
6,450.00 | 6,630.00 | 6,410.00 | 6,460.00 | 6,460.00 | 69,000 |
|
May 8, 2026
|
6,310.00 | 6,440.00 | 6,280.00 | 6,350.00 | 6,350.00 | 69,200 |
|
May 7, 2026
|
6,580.00 | 6,630.00 | 6,270.00 | 6,310.00 | 6,310.00 | 158,100 |
|
May 1, 2026
|
6,600.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | 64,500 |
|
Apr 30, 2026
|
6,730.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,660.00 | 58,900 |
|
Apr 28, 2026
|
6,780.00 | 6,830.00 | 6,710.00 | 6,780.00 | 6,780.00 | 59,100 |
|
Apr 27, 2026
|
6,960.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,790.00 | 115,600 |
|
Apr 24, 2026
|
7,010.00 | 7,030.00 | 6,940.00 | 6,960.00 | 6,960.00 | 50,000 |
|
Apr 23, 2026
|
7,060.00 | 7,090.00 | 6,980.00 | 7,050.00 | 7,050.00 | 36,900 |
|
Apr 22, 2026
|
7,000.00 | 7,080.00 | 6,970.00 | 7,080.00 | 7,080.00 | 53,500 |
|
Apr 21, 2026
|
7,010.00 | 7,110.00 | 6,920.00 | 7,040.00 | 7,040.00 | 64,500 |
|
Apr 20, 2026
|
7,040.00 | 7,110.00 | 6,970.00 | 7,000.00 | 7,000.00 | 50,600 |
|
Apr 17, 2026
|
7,130.00 | 7,150.00 | 7,030.00 | 7,050.00 | 7,050.00 | 52,400 |
|
Apr 16, 2026
|
7,120.00 | 7,200.00 | 7,080.00 | 7,120.00 | 7,120.00 | 64,800 |
|
Apr 15, 2026
|
7,090.00 | 7,200.00 | 7,060.00 | 7,100.00 | 7,100.00 | 67,700 |
|
Apr 14, 2026
|
6,950.00 | 7,070.00 | 6,930.00 | 7,060.00 | 7,060.00 | 88,800 |
|
Apr 13, 2026
|
6,970.00 | 6,970.00 | 6,850.00 | 6,890.00 | 6,890.00 | 96,400 |
|
Apr 10, 2026
|
7,130.00 | 7,210.00 | 7,000.00 | 7,020.00 | 7,020.00 | 73,900 |
|
Apr 9, 2026
|
7,180.00 | 7,230.00 | 7,080.00 | 7,170.00 | 7,170.00 | 50,200 |
|
Apr 8, 2026
|
7,110.00 | 7,310.00 | 7,110.00 | 7,170.00 | 7,170.00 | 128,300 |
|
Apr 7, 2026
|
6,930.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 116,600 |
|
Apr 6, 2026
|
6,980.00 | 7,050.00 | 6,960.00 | 6,960.00 | 6,960.00 | 50,600 |
|
Apr 3, 2026
|
7,060.00 | 7,130.00 | 6,920.00 | 6,930.00 | 6,930.00 | 102,800 |
|
Apr 2, 2026
|
7,360.00 | 7,450.00 | 6,980.00 | 7,040.00 | 7,040.00 | 154,000 |
|
Apr 1, 2026
|
7,190.00 | 7,420.00 | 7,150.00 | 7,360.00 | 7,360.00 | 144,600 |
|
Mar 31, 2026
|
7,110.00 | 7,250.00 | 6,990.00 | 7,010.00 | 7,010.00 | 110,300 |
|
Mar 30, 2026
|
6,990.00 | 7,090.00 | 6,920.00 | 7,030.00 | 7,030.00 | 137,600 |
|
Mar 27, 2026
|
6,990.00 | 7,110.00 | 6,950.00 | 7,100.00 | 7,100.00 | 108,700 |
|
Mar 26, 2026
|
7,150.00 | 7,160.00 | 6,990.00 | 7,040.00 | 7,040.00 | 125,800 |
|
Mar 25, 2026
|
7,320.00 | 7,370.00 | 7,180.00 | 7,210.00 | 7,210.00 | 116,500 |
|
Mar 24, 2026
|
7,160.00 | 7,420.00 | 7,000.00 | 7,320.00 | 7,320.00 | 185,000 |
|
Mar 23, 2026
|
7,010.00 | 7,210.00 | 6,930.00 | 6,930.00 | 6,930.00 | 156,700 |
|
Mar 19, 2026
|
7,080.00 | 7,270.00 | 7,060.00 | 7,140.00 | 7,140.00 | 104,700 |
|
Mar 18, 2026
|
6,670.00 | 7,230.00 | 6,670.00 | 7,200.00 | 7,200.00 | 282,400 |
|
Mar 17, 2026
|
6,760.00 | 6,870.00 | 6,630.00 | 6,660.00 | 6,660.00 | 103,800 |
|
Mar 16, 2026
|
6,670.00 | 6,780.00 | 6,610.00 | 6,690.00 | 6,690.00 | 97,600 |
|
Mar 13, 2026
|
6,610.00 | 6,780.00 | 6,550.00 | 6,690.00 | 6,690.00 | 179,000 |
|
Mar 12, 2026
|
6,810.00 | 6,910.00 | 6,700.00 | 6,770.00 | 6,770.00 | 171,700 |
|
Mar 11, 2026
|
7,060.00 | 7,210.00 | 6,850.00 | 6,850.00 | 6,850.00 | 216,600 |
|
Mar 10, 2026
|
7,200.00 | 7,290.00 | 6,940.00 | 7,040.00 | 7,040.00 | 284,200 |
|
Mar 9, 2026
|
7,010.00 | 7,250.00 | 6,880.00 | 7,090.00 | 7,090.00 | 398,800 |
|
Mar 6, 2026
|
7,280.00 | 7,980.00 | 6,880.00 | 7,200.00 | 7,200.00 | 1,326,100 |
|
Mar 5, 2026
|
7,190.00 | 7,410.00 | 7,040.00 | 7,300.00 | 7,300.00 | 300,000 |
|
Mar 4, 2026
|
6,490.00 | 7,040.00 | 6,480.00 | 6,840.00 | 6,840.00 | 503,700 |
|
Mar 3, 2026
|
7,450.00 | 7,460.00 | 6,740.00 | 6,740.00 | 6,740.00 | 487,400 |
|
Mar 2, 2026
|
7,630.00 | 7,790.00 | 7,330.00 | 7,350.00 | 7,350.00 | 635,200 |
|
Feb 27, 2026
|
7,750.00 | 8,080.00 | 7,660.00 | 8,080.00 | 8,080.00 | 446,500 |
|
Feb 26, 2026
|
7,400.00 | 7,950.00 | 7,340.00 | 7,600.00 | 7,600.00 | 673,700 |
|
Feb 25, 2026
|
7,380.00 | 7,700.00 | 7,210.00 | 7,300.00 | 7,300.00 | 737,300 |
|
Feb 24, 2026
|
7,870.00 | 7,900.00 | 7,150.00 | 7,230.00 | 7,230.00 | 1,202,700 |
|
Feb 20, 2026
|
11,240.00 | 11,830.00 | 8,210.00 | 8,320.00 | 8,320.00 | 3,380,100 |
|
Feb 19, 2026
|
12,080.00 | 12,400.00 | 10,800.00 | 10,950.00 | 10,950.00 | 730,700 |
|
Feb 18, 2026
|
11,100.00 | 12,300.00 | 10,800.00 | 11,870.00 | 11,870.00 | 681,100 |
|
Feb 17, 2026
|
11,460.00 | 11,830.00 | 10,420.00 | 11,270.00 | 11,270.00 | 710,900 |
|
Feb 16, 2026
|
10,650.00 | 10,950.00 | 10,290.00 | 10,950.00 | 10,950.00 | 368,100 |
|
Feb 13, 2026
|
8,370.00 | 9,840.00 | 8,200.00 | 9,450.00 | 9,450.00 | 772,300 |
|
Feb 12, 2026
|
8,550.00 | 8,650.00 | 8,440.00 | 8,460.00 | 8,460.00 | 142,300 |
|
Feb 10, 2026
|
8,320.00 | 8,670.00 | 8,260.00 | 8,610.00 | 8,610.00 | 178,300 |
|
Feb 9, 2026
|
8,300.00 | 8,400.00 | 8,190.00 | 8,380.00 | 8,380.00 | 132,400 |
|
Feb 6, 2026
|
8,230.00 | 8,260.00 | 8,100.00 | 8,220.00 | 8,220.00 | 112,200 |
|
Feb 5, 2026
|
8,150.00 | 8,360.00 | 8,070.00 | 8,200.00 | 8,200.00 | 96,800 |
|
Feb 4, 2026
|
8,230.00 | 8,440.00 | 8,090.00 | 8,200.00 | 8,200.00 | 142,300 |
|
Feb 3, 2026
|
8,150.00 | 8,340.00 | 8,060.00 | 8,310.00 | 8,310.00 | 163,600 |
|
Feb 2, 2026
|
7,910.00 | 8,240.00 | 7,840.00 | 8,090.00 | 8,090.00 | 156,500 |
|
Jan 30, 2026
|
7,890.00 | 8,010.00 | 7,740.00 | 7,910.00 | 7,910.00 | 89,000 |
|
Jan 29, 2026
|
7,830.00 | 8,240.00 | 7,830.00 | 8,030.00 | 8,030.00 | 150,700 |
|
Jan 28, 2026
|
7,820.00 | 7,900.00 | 7,660.00 | 7,890.00 | 7,890.00 | 104,100 |
|
Jan 27, 2026
|
8,070.00 | 8,070.00 | 7,760.00 | 7,910.00 | 7,910.00 | 112,900 |
|
Jan 26, 2026
|
8,030.00 | 8,060.00 | 7,780.00 | 8,000.00 | 8,000.00 | 118,900 |
|
Jan 23, 2026
|
7,690.00 | 8,080.00 | 7,590.00 | 7,920.00 | 7,920.00 | 203,000 |
|
Jan 22, 2026
|
7,770.00 | 7,910.00 | 7,480.00 | 7,570.00 | 7,570.00 | 268,100 |
|
Jan 21, 2026
|
7,900.00 | 8,070.00 | 7,300.00 | 7,320.00 | 7,320.00 | 348,100 |
|
Jan 20, 2026
|
8,390.00 | 8,430.00 | 7,970.00 | 8,050.00 | 8,050.00 | 156,900 |
|
Jan 19, 2026
|
8,040.00 | 8,550.00 | 7,940.00 | 8,410.00 | 8,410.00 | 204,500 |
|
Jan 16, 2026
|
8,700.00 | 8,710.00 | 7,820.00 | 8,040.00 | 8,040.00 | 445,900 |
|
Jan 15, 2026
|
8,000.00 | 8,700.00 | 7,920.00 | 8,630.00 | 8,630.00 | 327,900 |
|
Jan 14, 2026
|
7,580.00 | 8,100.00 | 7,490.00 | 8,100.00 | 8,100.00 | 286,200 |
|
Jan 13, 2026
|
7,440.00 | 7,700.00 | 7,260.00 | 7,660.00 | 7,660.00 | 210,700 |
|
Jan 9, 2026
|
7,110.00 | 7,280.00 | 6,930.00 | 7,240.00 | 7,240.00 | 192,200 |
|
Jan 8, 2026
|
6,840.00 | 7,210.00 | 6,740.00 | 7,180.00 | 7,180.00 | 226,800 |
|
Jan 7, 2026
|
6,740.00 | 6,750.00 | 6,540.00 | 6,660.00 | 6,660.00 | 131,200 |
|
Jan 6, 2026
|
6,300.00 | 6,830.00 | 6,280.00 | 6,760.00 | 6,760.00 | 234,300 |
|
Jan 5, 2026
|
6,070.00 | 6,250.00 | 6,030.00 | 6,220.00 | 6,220.00 | 71,600 |
|
Dec 30, 2025
|
6,220.00 | 6,250.00 | 6,020.00 | 6,030.00 | 6,030.00 | 70,100 |
|
Dec 29, 2025
|
6,080.00 | 6,420.00 | 6,060.00 | 6,230.00 | 6,230.00 | 122,700 |
|
Dec 26, 2025
|
5,930.00 | 6,010.00 | 5,930.00 | 6,010.00 | 6,010.00 | 84,300 |
|
Dec 25, 2025
|
5,790.00 | 5,940.00 | 5,790.00 | 5,900.00 | 5,900.00 | 72,100 |
|
Dec 24, 2025
|
5,880.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,790.00 | 70,600 |
|
Dec 23, 2025
|
5,750.00 | 5,900.00 | 5,730.00 | 5,880.00 | 5,880.00 | 88,800 |
|
Dec 22, 2025
|
5,890.00 | 5,930.00 | 5,770.00 | 5,790.00 | 5,790.00 | 80,900 |
|
Dec 19, 2025
|
5,810.00 | 5,940.00 | 5,800.00 | 5,890.00 | 5,890.00 | 74,300 |
|
Dec 18, 2025
|
5,920.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,810.00 | 93,200 |
|
Dec 17, 2025
|
6,070.00 | 6,090.00 | 5,920.00 | 5,980.00 | 5,980.00 | 80,400 |
|
Dec 16, 2025
|
6,140.00 | 6,140.00 | 6,030.00 | 6,070.00 | 6,070.00 | 51,800 |
|
Dec 15, 2025
|
6,080.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 39,100 |
|
Dec 12, 2025
|
5,990.00 | 6,160.00 | 5,990.00 | 6,130.00 | 6,130.00 | 67,400 |
|
Dec 11, 2025
|
6,230.00 | 6,230.00 | 5,980.00 | 5,980.00 | 5,980.00 | 83,300 |
|
Dec 10, 2025
|
6,130.00 | 6,240.00 | 6,120.00 | 6,210.00 | 6,210.00 | 49,600 |
|
Dec 9, 2025
|
6,080.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | 56,800 |
|
Dec 8, 2025
|
6,050.00 | 6,080.00 | 5,980.00 | 6,080.00 | 6,080.00 | 67,000 |
|
Dec 5, 2025
|
6,070.00 | 6,100.00 | 5,940.00 | 6,090.00 | 6,090.00 | 82,600 |
|
Dec 4, 2025
|
6,060.00 | 6,160.00 | 6,060.00 | 6,080.00 | 6,080.00 | 58,900 |
|
Dec 3, 2025
|
6,090.00 | 6,130.00 | 6,020.00 | 6,090.00 | 6,090.00 | 48,900 |
|
Dec 2, 2025
|
6,150.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | 49,200 |
|
Dec 1, 2025
|
6,330.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | 74,000 |
|
Nov 28, 2025
|
6,430.00 | 6,500.00 | 6,280.00 | 6,280.00 | 6,280.00 | 53,500 |
|
Nov 27, 2025
|
6,450.00 | 6,490.00 | 6,410.00 | 6,480.00 | 6,480.00 | 37,300 |
|
Nov 26, 2025
|
6,070.00 | 6,430.00 | 6,070.00 | 6,410.00 | 6,410.00 | 84,400 |
|
Nov 25, 2025
|
6,160.00 | 6,180.00 | 6,050.00 | 6,080.00 | 6,080.00 | 65,000 |
|
Nov 21, 2025
|
6,120.00 | 6,190.00 | 6,090.00 | 6,150.00 | 6,150.00 | 61,200 |
|
Nov 20, 2025
|
6,170.00 | 6,250.00 | 6,130.00 | 6,190.00 | 6,190.00 | 66,100 |
|
Nov 19, 2025
|
6,160.00 | 6,260.00 | 6,050.00 | 6,130.00 | 6,130.00 | 83,900 |
|
Nov 18, 2025
|
6,400.00 | 6,490.00 | 6,200.00 | 6,200.00 | 6,200.00 | 86,100 |
|
Nov 17, 2025
|
6,520.00 | 6,520.00 | 6,370.00 | 6,410.00 | 6,410.00 | 64,200 |
|
Nov 14, 2025
|
6,500.00 | 6,630.00 | 6,370.00 | 6,470.00 | 6,470.00 | 90,100 |
|
Nov 13, 2025
|
6,760.00 | 6,790.00 | 6,590.00 | 6,600.00 | 6,600.00 | 72,600 |
|
Nov 12, 2025
|
6,600.00 | 6,820.00 | 6,590.00 | 6,760.00 | 6,760.00 | 96,900 |
|
Nov 11, 2025
|
6,460.00 | 6,600.00 | 6,430.00 | 6,600.00 | 6,600.00 | 51,900 |
|
Nov 10, 2025
|
6,370.00 | 6,480.00 | 6,370.00 | 6,430.00 | 6,430.00 | 24,100 |
