Tokyo - Delayed Quote
JPY
OXIDE Corporation (6521.T)
3,155.00
+55.00
(+1.77%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3,310.00 | 3,370.00 | 3,075.00 | 3,100.00 | 3,100.00 | 327,900 |
|
Oct 29, 2026
|
3,520.00 | 3,550.00 | 3,320.00 | 3,450.00 | 3,450.00 | 263,100 |
|
Oct 28, 2026
|
3,315.00 | 3,580.00 | 3,315.00 | 3,575.00 | 3,575.00 | 338,100 |
|
Oct 27, 2026
|
2,998.00 | 3,230.00 | 2,997.00 | 3,215.00 | 3,215.00 | 206,300 |
|
Oct 26, 2026
|
2,844.00 | 2,985.00 | 2,835.00 | 2,922.00 | 2,922.00 | 153,700 |
|
Oct 23, 2026
|
2,801.00 | 2,893.00 | 2,716.00 | 2,860.00 | 2,860.00 | 359,900 |
|
Oct 22, 2026
|
3,240.00 | 3,250.00 | 2,925.00 | 2,951.00 | 2,951.00 | 311,800 |
|
Oct 21, 2026
|
3,295.00 | 3,360.00 | 3,210.00 | 3,230.00 | 3,230.00 | 132,900 |
|
Oct 20, 2026
|
3,335.00 | 3,445.00 | 3,175.00 | 3,200.00 | 3,200.00 | 239,600 |
|
Oct 19, 2026
|
3,090.00 | 3,390.00 | 3,075.00 | 3,375.00 | 3,375.00 | 277,700 |
|
Oct 16, 2026
|
3,315.00 | 3,375.00 | 3,125.00 | 3,300.00 | 3,300.00 | 473,100 |
|
Oct 15, 2026
|
3,295.00 | 3,310.00 | 3,060.00 | 3,180.00 | 3,180.00 | 1,054,200 |
|
Oct 14, 2026
|
3,385.00 | 3,505.00 | 3,370.00 | 3,395.00 | 3,395.00 | 240,400 |
|
Oct 13, 2026
|
3,275.00 | 3,350.00 | 3,215.00 | 3,345.00 | 3,345.00 | 126,800 |
|
Oct 9, 2026
|
3,215.00 | 3,360.00 | 3,210.00 | 3,345.00 | 3,345.00 | 108,600 |
|
Oct 8, 2026
|
3,360.00 | 3,380.00 | 3,260.00 | 3,285.00 | 3,285.00 | 175,100 |
|
Oct 7, 2026
|
3,500.00 | 3,520.00 | 3,370.00 | 3,450.00 | 3,450.00 | 132,900 |
|
Oct 6, 2026
|
3,440.00 | 3,510.00 | 3,400.00 | 3,500.00 | 3,500.00 | 166,900 |
|
Oct 5, 2026
|
3,440.00 | 3,460.00 | 3,375.00 | 3,425.00 | 3,425.00 | 170,400 |
|
Oct 2, 2026
|
3,370.00 | 3,430.00 | 3,270.00 | 3,310.00 | 3,310.00 | 118,200 |
|
Oct 1, 2026
|
3,260.00 | 3,370.00 | 3,260.00 | 3,365.00 | 3,365.00 | 111,100 |
|
Sep 30, 2026
|
3,280.00 | 3,325.00 | 3,230.00 | 3,250.00 | 3,250.00 | 155,500 |
|
Sep 29, 2026
|
3,235.00 | 3,255.00 | 3,190.00 | 3,250.00 | 3,250.00 | 59,000 |
|
Sep 28, 2026
|
3,285.00 | 3,395.00 | 3,235.00 | 3,245.00 | 3,245.00 | 110,400 |
|
Sep 25, 2026
|
3,250.00 | 3,300.00 | 3,225.00 | 3,260.00 | 3,260.00 | 53,600 |
|
Sep 24, 2026
|
3,335.00 | 3,355.00 | 3,275.00 | 3,280.00 | 3,280.00 | 111,600 |
|
Sep 18, 2026
|
3,105.00 | 3,335.00 | 3,100.00 | 3,330.00 | 3,330.00 | 192,700 |
|
Sep 17, 2026
|
3,080.00 | 3,115.00 | 3,045.00 | 3,055.00 | 3,055.00 | 97,100 |
|
Sep 16, 2026
|
3,080.00 | 3,090.00 | 3,020.00 | 3,055.00 | 3,055.00 | 58,800 |
|
Sep 15, 2026
|
2,992.00 | 3,075.00 | 2,961.00 | 3,075.00 | 3,075.00 | 108,800 |
|
Sep 14, 2026
|
2,953.00 | 3,020.00 | 2,930.00 | 2,992.00 | 2,992.00 | 177,100 |
|
Sep 11, 2026
|
3,120.00 | 3,150.00 | 3,065.00 | 3,085.00 | 3,085.00 | 136,200 |
|
Sep 10, 2026
|
3,160.00 | 3,260.00 | 3,150.00 | 3,260.00 | 3,260.00 | 112,800 |
|
Sep 9, 2026
|
3,175.00 | 3,330.00 | 3,135.00 | 3,195.00 | 3,195.00 | 139,800 |
|
Sep 8, 2026
|
3,200.00 | 3,305.00 | 3,070.00 | 3,120.00 | 3,120.00 | 196,700 |
|
Sep 7, 2026
|
3,065.00 | 3,290.00 | 3,050.00 | 3,270.00 | 3,270.00 | 194,100 |
|
Sep 4, 2026
|
2,999.00 | 3,070.00 | 2,986.00 | 3,010.00 | 3,010.00 | 106,700 |
|
Sep 3, 2026
|
3,095.00 | 3,100.00 | 2,959.00 | 2,965.00 | 2,965.00 | 138,500 |
|
Sep 2, 2026
|
3,060.00 | 3,120.00 | 3,025.00 | 3,050.00 | 3,050.00 | 164,200 |
|
Sep 1, 2026
|
3,200.00 | 3,230.00 | 3,165.00 | 3,200.00 | 3,200.00 | 153,700 |
|
Aug 31, 2026
|
3,250.00 | 3,260.00 | 3,145.00 | 3,260.00 | 3,260.00 | 165,900 |
|
Aug 28, 2026
|
3,330.00 | 3,385.00 | 3,265.00 | 3,310.00 | 3,310.00 | 114,200 |
|
Aug 27, 2026
|
3,410.00 | 3,425.00 | 3,250.00 | 3,310.00 | 3,310.00 | 146,100 |
|
Aug 26, 2026
|
3,385.00 | 3,390.00 | 3,290.00 | 3,365.00 | 3,365.00 | 112,500 |
|
Aug 25, 2026
|
3,250.00 | 3,400.00 | 3,215.00 | 3,390.00 | 3,390.00 | 145,900 |
|
Aug 24, 2026
|
3,230.00 | 3,305.00 | 3,200.00 | 3,275.00 | 3,275.00 | 222,900 |
|
Aug 21, 2026
|
3,230.00 | 3,365.00 | 3,175.00 | 3,345.00 | 3,345.00 | 167,600 |
|
Aug 20, 2026
|
3,255.00 | 3,350.00 | 3,205.00 | 3,350.00 | 3,350.00 | 227,900 |
|
Aug 19, 2026
|
3,420.00 | 3,470.00 | 3,140.00 | 3,165.00 | 3,165.00 | 403,500 |
|
Aug 18, 2026
|
3,400.00 | 3,490.00 | 3,300.00 | 3,360.00 | 3,360.00 | 179,400 |
|
Aug 17, 2026
|
3,380.00 | 3,410.00 | 3,300.00 | 3,380.00 | 3,380.00 | 167,300 |
|
Aug 14, 2026
|
3,460.00 | 3,585.00 | 3,360.00 | 3,400.00 | 3,400.00 | 219,100 |
|
Aug 13, 2026
|
3,335.00 | 3,550.00 | 3,310.00 | 3,440.00 | 3,440.00 | 205,400 |
|
Aug 12, 2026
|
3,205.00 | 3,350.00 | 3,140.00 | 3,270.00 | 3,270.00 | 168,600 |
|
Aug 10, 2026
|
3,100.00 | 3,235.00 | 3,100.00 | 3,205.00 | 3,205.00 | 110,900 |
|
Aug 7, 2026
|
3,140.00 | 3,205.00 | 3,050.00 | 3,140.00 | 3,140.00 | 145,200 |
|
Aug 6, 2026
|
3,195.00 | 3,255.00 | 3,140.00 | 3,210.00 | 3,210.00 | 142,200 |
|
Aug 5, 2026
|
3,150.00 | 3,285.00 | 3,115.00 | 3,265.00 | 3,265.00 | 201,800 |
|
Aug 4, 2026
|
2,932.00 | 3,100.00 | 2,929.00 | 3,085.00 | 3,085.00 | 175,300 |
|
Aug 3, 2026
|
2,803.00 | 3,045.00 | 2,781.00 | 2,972.00 | 2,972.00 | 196,300 |
|
Jul 31, 2026
|
2,957.00 | 2,966.00 | 2,836.00 | 2,903.00 | 2,903.00 | 226,900 |
|
Jul 30, 2026
|
2,697.00 | 2,838.00 | 2,628.00 | 2,698.00 | 2,698.00 | 474,500 |
|
Jul 29, 2026
|
2,930.00 | 2,970.00 | 2,734.00 | 2,783.00 | 2,783.00 | 236,000 |
|
Jul 28, 2026
|
3,110.00 | 3,120.00 | 2,902.00 | 2,925.00 | 2,925.00 | 220,800 |
|
Jul 27, 2026
|
3,240.00 | 3,260.00 | 3,160.00 | 3,180.00 | 3,180.00 | 207,100 |
|
Jul 24, 2026
|
3,360.00 | 3,365.00 | 3,230.00 | 3,290.00 | 3,290.00 | 124,700 |
|
Jul 23, 2026
|
3,385.00 | 3,450.00 | 3,315.00 | 3,420.00 | 3,420.00 | 119,100 |
|
Jul 22, 2026
|
3,490.00 | 3,500.00 | 3,330.00 | 3,340.00 | 3,340.00 | 218,400 |
|
Jul 21, 2026
|
3,400.00 | 3,475.00 | 3,275.00 | 3,425.00 | 3,425.00 | 213,900 |
|
Jul 17, 2026
|
3,550.00 | 3,580.00 | 3,265.00 | 3,385.00 | 3,385.00 | 426,300 |
|
Jul 16, 2026
|
3,830.00 | 3,840.00 | 3,630.00 | 3,645.00 | 3,645.00 | 248,800 |
|
Jul 15, 2026
|
3,850.00 | 3,985.00 | 3,755.00 | 3,950.00 | 3,950.00 | 261,600 |
|
Jul 14, 2026
|
4,175.00 | 4,230.00 | 3,680.00 | 3,830.00 | 3,830.00 | 700,300 |
|
Jul 13, 2026
|
4,300.00 | 4,475.00 | 4,080.00 | 4,185.00 | 4,185.00 | 263,100 |
|
Jul 10, 2026
|
4,330.00 | 4,440.00 | 4,235.00 | 4,300.00 | 4,300.00 | 154,100 |
|
Jul 9, 2026
|
4,140.00 | 4,330.00 | 4,140.00 | 4,200.00 | 4,200.00 | 222,400 |
|
Jul 8, 2026
|
4,080.00 | 4,170.00 | 4,000.00 | 4,070.00 | 4,070.00 | 187,800 |
|
Jul 7, 2026
|
4,420.00 | 4,465.00 | 4,160.00 | 4,220.00 | 4,220.00 | 215,000 |
|
Jul 6, 2026
|
4,540.00 | 4,565.00 | 4,400.00 | 4,450.00 | 4,450.00 | 142,900 |
|
Jul 3, 2026
|
4,415.00 | 4,585.00 | 4,205.00 | 4,585.00 | 4,585.00 | 209,100 |
|
Jul 2, 2026
|
4,530.00 | 4,530.00 | 4,380.00 | 4,415.00 | 4,415.00 | 181,500 |
|
Jul 1, 2026
|
4,835.00 | 4,885.00 | 4,565.00 | 4,580.00 | 4,580.00 | 215,200 |
|
Jun 30, 2026
|
4,700.00 | 4,760.00 | 4,530.00 | 4,710.00 | 4,710.00 | 187,200 |
|
Jun 29, 2026
|
4,790.00 | 4,845.00 | 4,530.00 | 4,660.00 | 4,660.00 | 254,400 |
|
Jun 26, 2026
|
4,870.00 | 4,905.00 | 4,610.00 | 4,720.00 | 4,720.00 | 446,300 |
|
Jun 25, 2026
|
5,230.00 | 5,280.00 | 4,930.00 | 5,140.00 | 5,140.00 | 255,900 |
|
Jun 24, 2026
|
4,840.00 | 5,360.00 | 4,840.00 | 5,100.00 | 5,100.00 | 427,800 |
|
Jun 23, 2026
|
5,240.00 | 5,290.00 | 4,835.00 | 4,840.00 | 4,840.00 | 388,600 |
|
Jun 22, 2026
|
5,000.00 | 5,280.00 | 4,935.00 | 5,140.00 | 5,140.00 | 405,300 |
|
Jun 19, 2026
|
4,845.00 | 5,210.00 | 4,795.00 | 5,060.00 | 5,060.00 | 612,600 |
|
Jun 18, 2026
|
4,790.00 | 4,795.00 | 4,635.00 | 4,690.00 | 4,690.00 | 248,700 |
|
Jun 17, 2026
|
4,555.00 | 4,900.00 | 4,455.00 | 4,810.00 | 4,810.00 | 346,300 |
|
Jun 16, 2026
|
4,505.00 | 4,800.00 | 4,390.00 | 4,680.00 | 4,680.00 | 340,300 |
|
Jun 15, 2026
|
4,600.00 | 4,610.00 | 4,415.00 | 4,480.00 | 4,480.00 | 255,700 |
|
Jun 12, 2026
|
4,570.00 | 4,575.00 | 4,265.00 | 4,400.00 | 4,400.00 | 318,600 |
|
Jun 11, 2026
|
4,360.00 | 4,455.00 | 4,255.00 | 4,430.00 | 4,430.00 | 340,500 |
|
Jun 10, 2026
|
4,695.00 | 4,730.00 | 4,290.00 | 4,495.00 | 4,495.00 | 673,900 |
|
Jun 9, 2026
|
4,910.00 | 4,910.00 | 4,685.00 | 4,885.00 | 4,885.00 | 302,700 |
|
Jun 8, 2026
|
4,720.00 | 4,935.00 | 4,670.00 | 4,850.00 | 4,850.00 | 391,000 |
|
Jun 5, 2026
|
4,870.00 | 5,170.00 | 4,855.00 | 5,130.00 | 5,130.00 | 317,400 |
|
Jun 4, 2026
|
5,000.00 | 5,000.00 | 4,790.00 | 4,915.00 | 4,915.00 | 344,500 |
|
Jun 3, 2026
|
5,260.00 | 5,380.00 | 5,040.00 | 5,200.00 | 5,200.00 | 453,300 |
|
Jun 2, 2026
|
5,230.00 | 5,290.00 | 4,785.00 | 5,030.00 | 5,030.00 | 548,800 |
|
Jun 1, 2026
|
5,320.00 | 5,490.00 | 5,130.00 | 5,330.00 | 5,330.00 | 382,500 |
|
May 29, 2026
|
5,940.00 | 5,940.00 | 5,270.00 | 5,420.00 | 5,420.00 | 603,000 |
|
May 28, 2026
|
5,620.00 | 6,180.00 | 5,550.00 | 5,850.00 | 5,850.00 | 739,900 |
|
May 27, 2026
|
5,900.00 | 5,950.00 | 5,520.00 | 5,590.00 | 5,590.00 | 473,900 |
|
May 26, 2026
|
6,200.00 | 6,200.00 | 5,570.00 | 5,840.00 | 5,840.00 | 527,300 |
|
May 25, 2026
|
6,450.00 | 6,450.00 | 5,900.00 | 6,100.00 | 6,100.00 | 766,100 |
|
May 22, 2026
|
5,790.00 | 6,440.00 | 5,740.00 | 6,410.00 | 6,410.00 | 738,000 |
|
May 21, 2026
|
5,940.00 | 5,940.00 | 5,420.00 | 5,590.00 | 5,590.00 | 492,400 |
|
May 20, 2026
|
5,850.00 | 6,000.00 | 5,540.00 | 5,780.00 | 5,780.00 | 516,300 |
|
May 19, 2026
|
6,710.00 | 6,710.00 | 5,780.00 | 5,820.00 | 5,820.00 | 1,073,000 |
|
May 18, 2026
|
6,330.00 | 6,800.00 | 6,260.00 | 6,780.00 | 6,780.00 | 723,000 |
|
May 15, 2026
|
6,500.00 | 6,520.00 | 5,910.00 | 6,030.00 | 6,030.00 | 649,600 |
|
May 14, 2026
|
6,320.00 | 6,890.00 | 6,300.00 | 6,460.00 | 6,460.00 | 643,500 |
|
May 13, 2026
|
6,050.00 | 6,390.00 | 5,930.00 | 6,330.00 | 6,330.00 | 592,700 |
|
May 12, 2026
|
6,540.00 | 7,420.00 | 6,400.00 | 6,530.00 | 6,530.00 | 1,160,100 |
|
May 11, 2026
|
6,710.00 | 7,050.00 | 6,310.00 | 6,570.00 | 6,570.00 | 1,248,900 |
|
May 8, 2026
|
5,150.00 | 6,210.00 | 5,110.00 | 6,210.00 | 6,210.00 | 1,383,100 |
|
May 7, 2026
|
4,800.00 | 5,350.00 | 4,770.00 | 5,280.00 | 5,280.00 | 802,300 |
|
May 1, 2026
|
4,580.00 | 4,835.00 | 4,545.00 | 4,680.00 | 4,680.00 | 277,900 |
|
Apr 30, 2026
|
4,750.00 | 4,840.00 | 4,590.00 | 4,595.00 | 4,595.00 | 275,700 |
|
Apr 28, 2026
|
4,600.00 | 4,755.00 | 4,545.00 | 4,745.00 | 4,745.00 | 308,100 |
|
Apr 27, 2026
|
4,710.00 | 4,835.00 | 4,355.00 | 4,645.00 | 4,645.00 | 628,700 |
|
Apr 24, 2026
|
4,670.00 | 4,850.00 | 4,610.00 | 4,755.00 | 4,755.00 | 445,700 |
|
Apr 23, 2026
|
4,895.00 | 4,935.00 | 4,600.00 | 4,600.00 | 4,600.00 | 567,900 |
|
Apr 22, 2026
|
5,140.00 | 5,220.00 | 4,800.00 | 4,905.00 | 4,905.00 | 969,500 |
|
Apr 21, 2026
|
4,595.00 | 5,090.00 | 4,555.00 | 5,090.00 | 5,090.00 | 1,835,800 |
|
Apr 20, 2026
|
4,120.00 | 4,425.00 | 4,055.00 | 4,385.00 | 4,385.00 | 760,800 |
|
Apr 17, 2026
|
4,485.00 | 4,485.00 | 4,040.00 | 4,050.00 | 4,050.00 | 585,700 |
|
Apr 16, 2026
|
4,350.00 | 4,555.00 | 4,250.00 | 4,435.00 | 4,435.00 | 729,100 |
|
Apr 15, 2026
|
4,990.00 | 5,290.00 | 4,315.00 | 4,350.00 | 4,350.00 | 1,782,400 |
|
Apr 14, 2026
|
5,150.00 | 5,640.00 | 4,745.00 | 5,010.00 | 5,010.00 | 2,964,800 |
|
Apr 13, 2026
|
4,645.00 | 5,070.00 | 4,620.00 | 5,050.00 | 5,050.00 | 866,200 |
|
Apr 10, 2026
|
4,595.00 | 4,725.00 | 4,515.00 | 4,685.00 | 4,685.00 | 647,400 |
|
Apr 9, 2026
|
4,455.00 | 4,545.00 | 4,360.00 | 4,470.00 | 4,470.00 | 378,100 |
|
Apr 8, 2026
|
4,555.00 | 4,735.00 | 4,460.00 | 4,665.00 | 4,665.00 | 535,000 |
|
Apr 7, 2026
|
4,560.00 | 4,595.00 | 4,240.00 | 4,305.00 | 4,305.00 | 427,900 |
|
Apr 6, 2026
|
4,325.00 | 4,740.00 | 4,320.00 | 4,585.00 | 4,585.00 | 618,500 |
|
Apr 3, 2026
|
4,145.00 | 4,410.00 | 4,120.00 | 4,290.00 | 4,290.00 | 407,100 |
|
Apr 2, 2026
|
4,495.00 | 4,500.00 | 4,050.00 | 4,090.00 | 4,090.00 | 637,000 |
|
Apr 1, 2026
|
4,465.00 | 4,570.00 | 4,390.00 | 4,495.00 | 4,495.00 | 411,900 |
|
Mar 31, 2026
|
4,185.00 | 4,460.00 | 4,155.00 | 4,235.00 | 4,235.00 | 603,200 |
|
Mar 30, 2026
|
4,060.00 | 4,200.00 | 3,980.00 | 4,200.00 | 4,200.00 | 437,000 |
|
Mar 27, 2026
|
4,380.00 | 4,480.00 | 4,285.00 | 4,370.00 | 4,370.00 | 485,900 |
|
Mar 26, 2026
|
4,565.00 | 4,625.00 | 4,300.00 | 4,450.00 | 4,450.00 | 617,600 |
|
Mar 25, 2026
|
5,120.00 | 5,120.00 | 4,470.00 | 4,565.00 | 4,565.00 | 1,099,400 |
|
Mar 24, 2026
|
4,970.00 | 5,260.00 | 4,765.00 | 4,945.00 | 4,945.00 | 768,500 |
|
Mar 23, 2026
|
4,990.00 | 5,090.00 | 4,610.00 | 4,700.00 | 4,700.00 | 808,200 |
|
Mar 19, 2026
|
4,990.00 | 5,290.00 | 4,905.00 | 5,190.00 | 5,190.00 | 708,500 |
|
Mar 18, 2026
|
4,960.00 | 5,180.00 | 4,740.00 | 5,090.00 | 5,090.00 | 828,800 |
|
Mar 17, 2026
|
5,440.00 | 5,640.00 | 4,755.00 | 4,850.00 | 4,850.00 | 1,352,300 |
|
Mar 16, 2026
|
4,490.00 | 5,040.00 | 4,490.00 | 5,040.00 | 5,040.00 | 1,586,600 |
|
Mar 13, 2026
|
4,610.00 | 5,060.00 | 4,350.00 | 4,455.00 | 4,455.00 | 1,546,200 |
|
Mar 12, 2026
|
4,725.00 | 5,040.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2,060,600 |
|
Mar 11, 2026
|
4,900.00 | 5,600.00 | 4,620.00 | 4,865.00 | 4,865.00 | 4,947,000 |
|
Mar 10, 2026
|
4,150.00 | 4,920.00 | 4,050.00 | 4,920.00 | 4,920.00 | 2,429,800 |
|
Mar 9, 2026
|
3,780.00 | 4,260.00 | 3,700.00 | 4,220.00 | 4,220.00 | 2,704,500 |
|
Mar 6, 2026
|
3,355.00 | 3,600.00 | 3,275.00 | 3,570.00 | 3,570.00 | 482,900 |
|
Mar 5, 2026
|
3,295.00 | 3,460.00 | 3,250.00 | 3,425.00 | 3,425.00 | 414,500 |
|
Mar 4, 2026
|
3,120.00 | 3,285.00 | 2,904.00 | 2,960.00 | 2,960.00 | 439,200 |
|
Mar 3, 2026
|
3,250.00 | 3,680.00 | 3,230.00 | 3,330.00 | 3,330.00 | 825,200 |
|
Mar 2, 2026
|
3,070.00 | 3,220.00 | 3,020.00 | 3,160.00 | 3,160.00 | 212,800 |
|
Feb 27, 2026
|
2,974.00 | 3,250.00 | 2,940.00 | 3,210.00 | 3,210.00 | 212,300 |
|
Feb 26, 2026
|
3,020.00 | 3,080.00 | 2,886.00 | 3,015.00 | 3,015.00 | 161,700 |
|
Feb 25, 2026
|
3,120.00 | 3,140.00 | 2,993.00 | 3,005.00 | 3,005.00 | 148,500 |
|
Feb 24, 2026
|
2,967.00 | 3,180.00 | 2,929.00 | 3,115.00 | 3,115.00 | 249,800 |
|
Feb 20, 2026
|
2,859.00 | 2,998.00 | 2,820.00 | 2,964.00 | 2,964.00 | 167,300 |
|
Feb 19, 2026
|
2,807.00 | 2,992.00 | 2,772.00 | 2,909.00 | 2,909.00 | 265,600 |
|
Feb 18, 2026
|
2,930.00 | 3,000.00 | 2,791.00 | 2,815.00 | 2,815.00 | 303,600 |
|
Feb 17, 2026
|
3,080.00 | 3,080.00 | 2,877.00 | 2,930.00 | 2,930.00 | 352,700 |
|
Feb 16, 2026
|
2,869.00 | 3,320.00 | 2,718.00 | 3,090.00 | 3,090.00 | 707,800 |
|
Feb 13, 2026
|
2,876.00 | 3,070.00 | 2,761.00 | 2,819.00 | 2,819.00 | 314,500 |
|
Feb 12, 2026
|
2,682.00 | 2,984.00 | 2,671.00 | 2,955.00 | 2,955.00 | 591,400 |
|
Feb 10, 2026
|
2,496.00 | 2,635.00 | 2,480.00 | 2,599.00 | 2,599.00 | 283,400 |
|
Feb 9, 2026
|
2,469.00 | 2,593.00 | 2,415.00 | 2,500.00 | 2,500.00 | 305,300 |
|
Feb 6, 2026
|
2,435.00 | 2,447.00 | 2,320.00 | 2,388.00 | 2,388.00 | 200,100 |
|
Feb 5, 2026
|
2,500.00 | 2,610.00 | 2,431.00 | 2,480.00 | 2,480.00 | 355,900 |
|
Feb 4, 2026
|
2,411.00 | 2,489.00 | 2,382.00 | 2,470.00 | 2,470.00 | 246,200 |
|
Feb 3, 2026
|
2,481.00 | 2,514.00 | 2,352.00 | 2,459.00 | 2,459.00 | 445,500 |
|
Feb 2, 2026
|
2,270.00 | 2,555.00 | 2,270.00 | 2,515.00 | 2,515.00 | 631,600 |
|
Jan 30, 2026
|
2,171.00 | 2,499.00 | 2,151.00 | 2,370.00 | 2,370.00 | 1,723,600 |
|
Jan 29, 2026
|
2,102.00 | 2,221.00 | 2,100.00 | 2,221.00 | 2,221.00 | 434,700 |
|
Jan 28, 2026
|
1,813.00 | 1,893.00 | 1,776.00 | 1,821.00 | 1,821.00 | 335,000 |
|
Jan 27, 2026
|
1,737.00 | 1,783.00 | 1,690.00 | 1,779.00 | 1,779.00 | 136,700 |
|
Jan 26, 2026
|
1,750.00 | 1,820.00 | 1,730.00 | 1,740.00 | 1,740.00 | 149,700 |
|
Jan 23, 2026
|
1,780.00 | 1,828.00 | 1,721.00 | 1,820.00 | 1,820.00 | 154,500 |
|
Jan 22, 2026
|
1,740.00 | 1,842.00 | 1,721.00 | 1,784.00 | 1,784.00 | 190,700 |
|
Jan 21, 2026
|
1,723.00 | 1,755.00 | 1,685.00 | 1,718.00 | 1,718.00 | 138,600 |
|
Jan 20, 2026
|
1,676.00 | 1,815.00 | 1,621.00 | 1,775.00 | 1,775.00 | 353,700 |
|
Jan 19, 2026
|
1,740.00 | 1,740.00 | 1,670.00 | 1,700.00 | 1,700.00 | 178,200 |
|
Jan 16, 2026
|
1,621.00 | 1,794.00 | 1,619.00 | 1,780.00 | 1,780.00 | 433,800 |
|
Jan 15, 2026
|
1,587.00 | 1,660.00 | 1,570.00 | 1,640.00 | 1,640.00 | 245,300 |
|
Jan 14, 2026
|
1,680.00 | 1,723.00 | 1,562.00 | 1,621.00 | 1,621.00 | 459,500 |
|
Jan 13, 2026
|
1,733.00 | 1,740.00 | 1,668.00 | 1,689.00 | 1,689.00 | 246,500 |
|
Jan 9, 2026
|
1,778.00 | 1,779.00 | 1,690.00 | 1,732.00 | 1,732.00 | 309,300 |
|
Jan 8, 2026
|
1,635.00 | 1,803.00 | 1,627.00 | 1,759.00 | 1,759.00 | 502,700 |
|
Jan 7, 2026
|
1,578.00 | 1,644.00 | 1,577.00 | 1,617.00 | 1,617.00 | 166,700 |
|
Jan 6, 2026
|
1,580.00 | 1,594.00 | 1,556.00 | 1,570.00 | 1,570.00 | 94,400 |
|
Jan 5, 2026
|
1,579.00 | 1,585.00 | 1,555.00 | 1,560.00 | 1,560.00 | 147,100 |
|
Dec 30, 2025
|
1,520.00 | 1,567.00 | 1,512.00 | 1,512.00 | 1,512.00 | 106,800 |
|
Dec 29, 2025
|
1,485.00 | 1,557.00 | 1,477.00 | 1,525.00 | 1,525.00 | 162,600 |
|
Dec 26, 2025
|
1,517.00 | 1,524.00 | 1,481.00 | 1,484.00 | 1,484.00 | 120,900 |
|
Dec 25, 2025
|
1,509.00 | 1,531.00 | 1,475.00 | 1,528.00 | 1,528.00 | 148,100 |
|
Dec 24, 2025
|
1,504.00 | 1,504.00 | 1,444.00 | 1,451.00 | 1,451.00 | 122,200 |
|
Dec 23, 2025
|
1,401.00 | 1,505.00 | 1,401.00 | 1,504.00 | 1,504.00 | 182,200 |
|
Dec 22, 2025
|
1,450.00 | 1,458.00 | 1,398.00 | 1,398.00 | 1,398.00 | 76,800 |
|
Dec 19, 2025
|
1,400.00 | 1,428.00 | 1,400.00 | 1,420.00 | 1,420.00 | 66,400 |
|
Dec 18, 2025
|
1,400.00 | 1,423.00 | 1,394.00 | 1,398.00 | 1,398.00 | 89,900 |
|
Dec 17, 2025
|
1,466.00 | 1,466.00 | 1,421.00 | 1,427.00 | 1,427.00 | 75,400 |
|
Dec 16, 2025
|
1,461.00 | 1,476.00 | 1,430.00 | 1,436.00 | 1,436.00 | 83,300 |
|
Dec 15, 2025
|
1,430.00 | 1,475.00 | 1,419.00 | 1,465.00 | 1,465.00 | 58,200 |
|
Dec 12, 2025
|
1,424.00 | 1,454.00 | 1,414.00 | 1,429.00 | 1,429.00 | 80,000 |
|
Dec 11, 2025
|
1,492.00 | 1,492.00 | 1,420.00 | 1,439.00 | 1,439.00 | 76,500 |
|
Dec 10, 2025
|
1,470.00 | 1,500.00 | 1,470.00 | 1,492.00 | 1,492.00 | 53,700 |
|
Dec 9, 2025
|
1,467.00 | 1,487.00 | 1,451.00 | 1,469.00 | 1,469.00 | 75,100 |
|
Dec 8, 2025
|
1,480.00 | 1,480.00 | 1,445.00 | 1,467.00 | 1,467.00 | 95,400 |
|
Dec 5, 2025
|
1,500.00 | 1,510.00 | 1,485.00 | 1,496.00 | 1,496.00 | 55,400 |
|
Dec 4, 2025
|
1,517.00 | 1,532.00 | 1,500.00 | 1,510.00 | 1,510.00 | 71,400 |
|
Dec 3, 2025
|
1,530.00 | 1,568.00 | 1,509.00 | 1,511.00 | 1,511.00 | 69,400 |
|
Dec 2, 2025
|
1,586.00 | 1,586.00 | 1,501.00 | 1,506.00 | 1,506.00 | 87,500 |
|
Dec 1, 2025
|
1,583.00 | 1,596.00 | 1,556.00 | 1,579.00 | 1,579.00 | 63,200 |
|
Nov 28, 2025
|
1,545.00 | 1,588.00 | 1,545.00 | 1,581.00 | 1,581.00 | 76,100 |
|
Nov 27, 2025
|
1,550.00 | 1,588.00 | 1,530.00 | 1,538.00 | 1,538.00 | 91,400 |
|
Nov 26, 2025
|
1,554.00 | 1,565.00 | 1,503.00 | 1,538.00 | 1,538.00 | 107,900 |
|
Nov 25, 2025
|
1,628.00 | 1,654.00 | 1,550.00 | 1,551.00 | 1,551.00 | 148,500 |
|
Nov 21, 2025
|
1,680.00 | 1,715.00 | 1,610.00 | 1,627.00 | 1,627.00 | 334,200 |
|
Nov 20, 2025
|
1,697.00 | 1,816.00 | 1,683.00 | 1,796.00 | 1,796.00 | 222,400 |
|
Nov 19, 2025
|
1,617.00 | 1,705.00 | 1,617.00 | 1,633.00 | 1,633.00 | 137,300 |
|
Nov 18, 2025
|
1,680.00 | 1,680.00 | 1,602.00 | 1,621.00 | 1,621.00 | 97,700 |
|
Nov 17, 2025
|
1,668.00 | 1,717.00 | 1,641.00 | 1,695.00 | 1,695.00 | 109,100 |
|
Nov 14, 2025
|
1,655.00 | 1,688.00 | 1,630.00 | 1,642.00 | 1,642.00 | 70,800 |
|
Nov 13, 2025
|
1,700.00 | 1,706.00 | 1,676.00 | 1,688.00 | 1,688.00 | 42,500 |
|
Nov 12, 2025
|
1,645.00 | 1,715.00 | 1,643.00 | 1,695.00 | 1,695.00 | 100,500 |
|
Nov 11, 2025
|
1,694.00 | 1,705.00 | 1,621.00 | 1,640.00 | 1,640.00 | 134,700 |
|
Nov 10, 2025
|
1,677.00 | 1,764.00 | 1,644.00 | 1,691.00 | 1,691.00 | 263,800 |
|
Nov 7, 2025
|
1,680.00 | 1,687.00 | 1,647.00 | 1,659.00 | 1,659.00 | 102,500 |
|
Nov 6, 2025
|
1,782.00 | 1,791.00 | 1,701.00 | 1,711.00 | 1,711.00 | 116,700 |
|
Nov 5, 2025
|
1,782.00 | 1,800.00 | 1,712.00 | 1,781.00 | 1,781.00 | 167,000 |
|
Nov 4, 2025
|
1,796.00 | 1,896.00 | 1,750.00 | 1,854.00 | 1,854.00 | 282,100 |
