Tokyo - Delayed Quote
JPY
GEOMATEC Co., Ltd. (6907.T)
693.00
+19.00
(+2.82%)
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
|
671.00 | 728.00 | 671.00 | 693.00 | 693.00 | 40,900 |
|
Nov 6, 2026
|
700.00 | 700.00 | 659.00 | 674.00 | 674.00 | 94,000 |
|
Nov 5, 2026
|
767.00 | 776.00 | 705.00 | 732.00 | 732.00 | 41,900 |
|
Nov 4, 2026
|
789.00 | 789.00 | 721.00 | 752.00 | 752.00 | 81,700 |
|
Nov 2, 2026
|
768.00 | 794.00 | 761.00 | 782.00 | 782.00 | 25,600 |
|
Oct 30, 2026
|
833.00 | 833.00 | 773.00 | 790.00 | 790.00 | 53,000 |
|
Oct 29, 2026
|
831.00 | 844.00 | 826.00 | 833.00 | 833.00 | 10,800 |
|
Oct 28, 2026
|
849.00 | 855.00 | 827.00 | 843.00 | 843.00 | 13,300 |
|
Oct 27, 2026
|
823.00 | 839.00 | 816.00 | 834.00 | 834.00 | 18,200 |
|
Oct 26, 2026
|
794.00 | 829.00 | 794.00 | 818.00 | 818.00 | 13,600 |
|
Oct 23, 2026
|
791.00 | 814.00 | 759.00 | 805.00 | 805.00 | 57,300 |
|
Oct 22, 2026
|
847.00 | 850.00 | 806.00 | 806.00 | 806.00 | 22,200 |
|
Oct 21, 2026
|
821.00 | 849.00 | 821.00 | 849.00 | 849.00 | 12,000 |
|
Oct 20, 2026
|
859.00 | 860.00 | 811.00 | 814.00 | 814.00 | 34,400 |
|
Oct 19, 2026
|
843.00 | 869.00 | 830.00 | 845.00 | 845.00 | 45,500 |
|
Oct 16, 2026
|
876.00 | 906.00 | 853.00 | 853.00 | 853.00 | 36,900 |
|
Oct 15, 2026
|
900.00 | 936.00 | 850.00 | 876.00 | 876.00 | 86,900 |
|
Oct 14, 2026
|
834.00 | 962.00 | 834.00 | 930.00 | 930.00 | 174,000 |
|
Oct 13, 2026
|
810.00 | 835.00 | 800.00 | 833.00 | 833.00 | 27,400 |
|
Oct 9, 2026
|
793.00 | 812.00 | 792.00 | 811.00 | 811.00 | 9,200 |
|
Oct 8, 2026
|
800.00 | 812.00 | 785.00 | 808.00 | 808.00 | 25,900 |
|
Oct 7, 2026
|
815.00 | 819.00 | 795.00 | 808.00 | 808.00 | 29,700 |
|
Oct 6, 2026
|
801.00 | 833.00 | 799.00 | 810.00 | 810.00 | 55,200 |
|
Oct 5, 2026
|
797.00 | 816.00 | 785.00 | 799.00 | 799.00 | 71,100 |
|
Oct 2, 2026
|
800.00 | 801.00 | 782.00 | 792.00 | 792.00 | 14,300 |
|
Oct 1, 2026
|
782.00 | 800.00 | 782.00 | 798.00 | 798.00 | 14,200 |
|
Sep 30, 2026
|
790.00 | 794.00 | 781.00 | 792.00 | 792.00 | 7,700 |
|
Sep 29, 2026
|
787.00 | 787.00 | 765.00 | 783.00 | 783.00 | 6,200 |
|
Sep 28, 2026
|
790.00 | 795.00 | 780.00 | 787.00 | 787.00 | 6,600 |
|
Sep 25, 2026
|
793.00 | 795.00 | 775.00 | 789.00 | 789.00 | 11,600 |
|
Sep 24, 2026
|
776.00 | 797.00 | 776.00 | 795.00 | 795.00 | 17,800 |
|
Sep 18, 2026
|
760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 15,500 |
|
Sep 17, 2026
|
760.00 | 773.00 | 758.00 | 773.00 | 773.00 | 13,700 |
|
Sep 16, 2026
|
746.00 | 765.00 | 746.00 | 760.00 | 760.00 | 14,700 |
|
Sep 15, 2026
|
757.00 | 765.00 | 736.00 | 741.00 | 741.00 | 19,100 |
|
Sep 14, 2026
|
750.00 | 773.00 | 742.00 | 766.00 | 766.00 | 12,100 |
|
Sep 11, 2026
|
739.00 | 764.00 | 731.00 | 757.00 | 757.00 | 39,200 |
|
Sep 10, 2026
|
769.00 | 776.00 | 751.00 | 769.00 | 769.00 | 14,200 |
|
Sep 9, 2026
|
767.00 | 785.00 | 755.00 | 764.00 | 764.00 | 19,000 |
|
Sep 8, 2026
|
795.00 | 798.00 | 758.00 | 767.00 | 767.00 | 21,500 |
|
Sep 7, 2026
|
784.00 | 800.00 | 784.00 | 797.00 | 797.00 | 28,400 |
|
Sep 4, 2026
|
764.00 | 788.00 | 757.00 | 786.00 | 786.00 | 22,500 |
|
Sep 3, 2026
|
768.00 | 785.00 | 750.00 | 764.00 | 764.00 | 9,400 |
|
Sep 2, 2026
|
794.00 | 794.00 | 760.00 | 772.00 | 772.00 | 20,900 |
|
Sep 1, 2026
|
784.00 | 790.00 | 774.00 | 788.00 | 788.00 | 11,500 |
|
Aug 31, 2026
|
808.00 | 808.00 | 785.00 | 791.00 | 791.00 | 12,400 |
|
Aug 28, 2026
|
757.00 | 804.00 | 757.00 | 804.00 | 804.00 | 28,900 |
|
Aug 27, 2026
|
777.00 | 790.00 | 749.00 | 759.00 | 759.00 | 57,000 |
|
Aug 26, 2026
|
779.00 | 780.00 | 761.00 | 776.00 | 776.00 | 9,200 |
|
Aug 25, 2026
|
760.00 | 777.00 | 750.00 | 777.00 | 777.00 | 17,900 |
|
Aug 24, 2026
|
752.00 | 766.00 | 745.00 | 761.00 | 761.00 | 14,500 |
|
Aug 21, 2026
|
752.00 | 760.00 | 740.00 | 756.00 | 756.00 | 13,300 |
|
Aug 20, 2026
|
747.00 | 768.00 | 747.00 | 765.00 | 765.00 | 16,500 |
|
Aug 19, 2026
|
774.00 | 774.00 | 744.00 | 750.00 | 750.00 | 26,800 |
|
Aug 18, 2026
|
804.00 | 809.00 | 777.00 | 785.00 | 785.00 | 28,300 |
|
Aug 17, 2026
|
810.00 | 810.00 | 785.00 | 795.00 | 795.00 | 18,500 |
|
Aug 14, 2026
|
790.00 | 815.00 | 780.00 | 808.00 | 808.00 | 55,400 |
|
Aug 13, 2026
|
761.00 | 809.00 | 738.00 | 805.00 | 805.00 | 98,300 |
|
Aug 12, 2026
|
668.00 | 762.00 | 664.00 | 756.00 | 756.00 | 203,700 |
|
Aug 10, 2026
|
698.00 | 698.00 | 645.00 | 662.00 | 662.00 | 52,300 |
|
Aug 7, 2026
|
659.00 | 659.00 | 635.00 | 650.00 | 650.00 | 30,900 |
|
Aug 6, 2026
|
646.00 | 657.00 | 636.00 | 649.00 | 649.00 | 21,300 |
|
Aug 5, 2026
|
665.00 | 670.00 | 650.00 | 666.00 | 666.00 | 15,000 |
|
Aug 4, 2026
|
658.00 | 662.00 | 648.00 | 662.00 | 662.00 | 6,000 |
|
Aug 3, 2026
|
642.00 | 653.00 | 622.00 | 653.00 | 653.00 | 18,800 |
|
Jul 31, 2026
|
629.00 | 651.00 | 625.00 | 646.00 | 646.00 | 18,400 |
|
Jul 30, 2026
|
612.00 | 632.00 | 612.00 | 627.00 | 627.00 | 9,900 |
|
Jul 29, 2026
|
641.00 | 651.00 | 605.00 | 620.00 | 620.00 | 33,200 |
|
Jul 28, 2026
|
677.00 | 677.00 | 635.00 | 642.00 | 642.00 | 26,300 |
|
Jul 27, 2026
|
670.00 | 693.00 | 660.00 | 673.00 | 673.00 | 31,000 |
|
Jul 24, 2026
|
674.00 | 679.00 | 667.00 | 675.00 | 675.00 | 21,400 |
|
Jul 23, 2026
|
670.00 | 684.00 | 667.00 | 674.00 | 674.00 | 11,800 |
|
Jul 22, 2026
|
699.00 | 699.00 | 674.00 | 676.00 | 676.00 | 29,800 |
|
Jul 21, 2026
|
660.00 | 682.00 | 660.00 | 680.00 | 680.00 | 22,100 |
|
Jul 17, 2026
|
654.00 | 663.00 | 640.00 | 659.00 | 659.00 | 47,000 |
|
Jul 16, 2026
|
681.00 | 693.00 | 671.00 | 674.00 | 674.00 | 15,600 |
|
Jul 15, 2026
|
667.00 | 692.00 | 667.00 | 691.00 | 691.00 | 29,500 |
|
Jul 14, 2026
|
673.00 | 682.00 | 659.00 | 666.00 | 666.00 | 24,700 |
|
Jul 13, 2026
|
662.00 | 685.00 | 652.00 | 663.00 | 663.00 | 37,800 |
|
Jul 10, 2026
|
639.00 | 665.00 | 639.00 | 662.00 | 662.00 | 23,200 |
|
Jul 9, 2026
|
634.00 | 644.00 | 622.00 | 632.00 | 632.00 | 21,600 |
|
Jul 8, 2026
|
640.00 | 640.00 | 618.00 | 628.00 | 628.00 | 60,800 |
|
Jul 7, 2026
|
658.00 | 661.00 | 644.00 | 648.00 | 648.00 | 35,400 |
|
Jul 6, 2026
|
668.00 | 669.00 | 655.00 | 655.00 | 655.00 | 18,700 |
|
Jul 3, 2026
|
648.00 | 665.00 | 638.00 | 665.00 | 665.00 | 18,500 |
|
Jul 2, 2026
|
651.00 | 666.00 | 648.00 | 654.00 | 654.00 | 17,100 |
|
Jul 1, 2026
|
670.00 | 670.00 | 650.00 | 653.00 | 653.00 | 23,100 |
|
Jun 30, 2026
|
645.00 | 660.00 | 634.00 | 660.00 | 660.00 | 37,300 |
|
Jun 29, 2026
|
618.00 | 635.00 | 616.00 | 635.00 | 635.00 | 14,900 |
|
Jun 26, 2026
|
631.00 | 631.00 | 612.00 | 619.00 | 619.00 | 14,900 |
|
Jun 25, 2026
|
625.00 | 634.00 | 616.00 | 621.00 | 621.00 | 23,500 |
|
Jun 24, 2026
|
631.00 | 635.00 | 610.00 | 615.00 | 615.00 | 21,200 |
|
Jun 23, 2026
|
635.00 | 635.00 | 616.00 | 621.00 | 621.00 | 31,800 |
|
Jun 22, 2026
|
640.00 | 654.00 | 626.00 | 632.00 | 632.00 | 41,600 |
|
Jun 19, 2026
|
660.00 | 664.00 | 633.00 | 634.00 | 634.00 | 29,300 |
|
Jun 18, 2026
|
660.00 | 667.00 | 645.00 | 659.00 | 659.00 | 48,300 |
|
Jun 17, 2026
|
660.00 | 681.00 | 636.00 | 659.00 | 659.00 | 116,000 |
|
Jun 16, 2026
|
612.00 | 660.00 | 602.00 | 657.00 | 657.00 | 103,600 |
|
Jun 15, 2026
|
619.00 | 621.00 | 602.00 | 603.00 | 603.00 | 15,700 |
|
Jun 12, 2026
|
602.00 | 609.00 | 586.00 | 609.00 | 609.00 | 40,000 |
|
Jun 11, 2026
|
590.00 | 599.00 | 583.00 | 590.00 | 590.00 | 42,400 |
|
Jun 10, 2026
|
625.00 | 625.00 | 586.00 | 595.00 | 595.00 | 59,400 |
|
Jun 9, 2026
|
624.00 | 641.00 | 623.00 | 635.00 | 635.00 | 29,800 |
|
Jun 8, 2026
|
626.00 | 626.00 | 608.00 | 619.00 | 619.00 | 46,300 |
|
Jun 5, 2026
|
625.00 | 653.00 | 623.00 | 646.00 | 646.00 | 25,600 |
|
Jun 4, 2026
|
627.00 | 644.00 | 626.00 | 630.00 | 630.00 | 34,300 |
|
Jun 3, 2026
|
631.00 | 641.00 | 618.00 | 631.00 | 631.00 | 33,900 |
|
Jun 2, 2026
|
630.00 | 638.00 | 614.00 | 621.00 | 621.00 | 61,500 |
|
Jun 1, 2026
|
675.00 | 675.00 | 632.00 | 640.00 | 640.00 | 63,200 |
|
May 29, 2026
|
642.00 | 675.00 | 641.00 | 666.00 | 666.00 | 55,100 |
|
May 28, 2026
|
669.00 | 669.00 | 628.00 | 640.00 | 640.00 | 143,600 |
|
May 27, 2026
|
670.00 | 672.00 | 640.00 | 661.00 | 661.00 | 122,200 |
|
May 26, 2026
|
688.00 | 688.00 | 665.00 | 666.00 | 666.00 | 120,300 |
|
May 25, 2026
|
703.00 | 709.00 | 675.00 | 680.00 | 680.00 | 140,200 |
|
May 22, 2026
|
699.00 | 728.00 | 685.00 | 686.00 | 686.00 | 398,000 |
|
May 21, 2026
|
831.00 | 848.00 | 798.00 | 819.00 | 819.00 | 57,000 |
|
May 20, 2026
|
880.00 | 880.00 | 805.00 | 816.00 | 816.00 | 45,300 |
|
May 19, 2026
|
882.00 | 898.00 | 838.00 | 876.00 | 876.00 | 41,000 |
|
May 18, 2026
|
895.00 | 926.00 | 858.00 | 880.00 | 880.00 | 66,900 |
|
May 15, 2026
|
940.00 | 966.00 | 922.00 | 940.00 | 940.00 | 62,400 |
|
May 14, 2026
|
916.00 | 950.00 | 912.00 | 925.00 | 925.00 | 29,400 |
|
May 13, 2026
|
927.00 | 950.00 | 914.00 | 931.00 | 931.00 | 23,000 |
|
May 12, 2026
|
972.00 | 996.00 | 926.00 | 934.00 | 934.00 | 54,700 |
|
May 11, 2026
|
977.00 | 979.00 | 951.00 | 975.00 | 975.00 | 47,200 |
|
May 8, 2026
|
969.00 | 981.00 | 957.00 | 967.00 | 967.00 | 22,200 |
|
May 7, 2026
|
959.00 | 998.00 | 946.00 | 983.00 | 983.00 | 31,800 |
|
May 1, 2026
|
956.00 | 960.00 | 943.00 | 944.00 | 944.00 | 27,300 |
|
Apr 30, 2026
|
963.00 | 975.00 | 941.00 | 966.00 | 966.00 | 22,500 |
|
Apr 28, 2026
|
941.00 | 970.00 | 941.00 | 970.00 | 970.00 | 17,500 |
|
Apr 27, 2026
|
961.00 | 961.00 | 939.00 | 949.00 | 949.00 | 22,000 |
|
Apr 24, 2026
|
1,000.00 | 1,012.00 | 967.00 | 969.00 | 969.00 | 36,800 |
|
Apr 23, 2026
|
1,027.00 | 1,035.00 | 974.00 | 1,005.00 | 1,005.00 | 55,800 |
|
Apr 22, 2026
|
1,021.00 | 1,029.00 | 1,003.00 | 1,022.00 | 1,022.00 | 22,500 |
|
Apr 21, 2026
|
1,028.00 | 1,047.00 | 1,014.00 | 1,031.00 | 1,031.00 | 35,200 |
|
Apr 20, 2026
|
1,013.00 | 1,036.00 | 1,013.00 | 1,028.00 | 1,028.00 | 25,100 |
|
Apr 17, 2026
|
1,031.00 | 1,040.00 | 1,000.00 | 1,027.00 | 1,027.00 | 26,700 |
|
Apr 16, 2026
|
1,045.00 | 1,045.00 | 1,024.00 | 1,038.00 | 1,038.00 | 35,500 |
|
Apr 15, 2026
|
999.00 | 1,029.00 | 999.00 | 1,015.00 | 1,015.00 | 31,900 |
|
Apr 14, 2026
|
994.00 | 1,014.00 | 983.00 | 993.00 | 993.00 | 35,800 |
|
Apr 13, 2026
|
979.00 | 997.00 | 967.00 | 994.00 | 994.00 | 26,100 |
|
Apr 10, 2026
|
983.00 | 1,004.00 | 975.00 | 983.00 | 983.00 | 28,400 |
|
Apr 9, 2026
|
1,002.00 | 1,020.00 | 983.00 | 983.00 | 983.00 | 60,700 |
|
Apr 8, 2026
|
957.00 | 1,018.00 | 957.00 | 1,018.00 | 1,018.00 | 71,900 |
|
Apr 7, 2026
|
938.00 | 953.00 | 926.00 | 942.00 | 942.00 | 28,100 |
|
Apr 6, 2026
|
930.00 | 947.00 | 924.00 | 933.00 | 933.00 | 29,600 |
|
Apr 3, 2026
|
904.00 | 942.00 | 904.00 | 932.00 | 932.00 | 20,800 |
|
Apr 2, 2026
|
930.00 | 942.00 | 907.00 | 907.00 | 907.00 | 44,600 |
|
Apr 1, 2026
|
885.00 | 918.00 | 884.00 | 918.00 | 918.00 | 62,600 |
|
Mar 31, 2026
|
862.00 | 885.00 | 842.00 | 855.00 | 855.00 | 38,700 |
|
Mar 30, 2026
|
847.00 | 886.00 | 832.00 | 869.00 | 869.00 | 53,100 |
|
Mar 27, 2026
|
902.00 | 918.00 | 889.00 | 892.00 | 892.00 | 30,700 |
|
Mar 26, 2026
|
932.00 | 940.00 | 907.00 | 915.00 | 915.00 | 28,100 |
|
Mar 25, 2026
|
930.00 | 939.00 | 905.00 | 937.00 | 937.00 | 66,100 |
|
Mar 24, 2026
|
887.00 | 887.00 | 860.00 | 882.00 | 882.00 | 88,000 |
|
Mar 23, 2026
|
859.00 | 874.00 | 801.00 | 813.00 | 813.00 | 195,600 |
|
Mar 19, 2026
|
1,034.00 | 1,038.00 | 936.00 | 949.00 | 949.00 | 218,900 |
|
Mar 18, 2026
|
1,045.00 | 1,079.00 | 1,045.00 | 1,060.00 | 1,060.00 | 34,400 |
|
Mar 17, 2026
|
1,064.00 | 1,103.00 | 1,039.00 | 1,040.00 | 1,040.00 | 104,900 |
|
Mar 16, 2026
|
1,022.00 | 1,080.00 | 1,018.00 | 1,050.00 | 1,050.00 | 141,000 |
|
Mar 13, 2026
|
1,019.00 | 1,065.00 | 1,005.00 | 1,049.00 | 1,049.00 | 91,900 |
|
Mar 12, 2026
|
1,116.00 | 1,116.00 | 1,013.00 | 1,025.00 | 1,025.00 | 370,800 |
|
Mar 11, 2026
|
1,268.00 | 1,279.00 | 1,129.00 | 1,146.00 | 1,146.00 | 1,133,000 |
|
Mar 10, 2026
|
1,213.00 | 1,265.00 | 1,174.00 | 1,208.00 | 1,208.00 | 435,600 |
|
Mar 9, 2026
|
1,196.00 | 1,198.00 | 1,129.00 | 1,171.00 | 1,171.00 | 53,700 |
|
Mar 6, 2026
|
1,267.00 | 1,286.00 | 1,232.00 | 1,286.00 | 1,286.00 | 30,700 |
|
Mar 5, 2026
|
1,216.00 | 1,291.00 | 1,216.00 | 1,267.00 | 1,267.00 | 54,700 |
|
Mar 4, 2026
|
1,200.00 | 1,233.00 | 1,101.00 | 1,186.00 | 1,186.00 | 86,400 |
|
Mar 3, 2026
|
1,299.00 | 1,324.00 | 1,250.00 | 1,250.00 | 1,250.00 | 36,500 |
|
Mar 2, 2026
|
1,272.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 36,400 |
|
Feb 27, 2026
|
1,250.00 | 1,335.00 | 1,250.00 | 1,300.00 | 1,300.00 | 56,100 |
|
Feb 26, 2026
|
1,274.00 | 1,298.00 | 1,233.00 | 1,249.00 | 1,249.00 | 28,300 |
|
Feb 25, 2026
|
1,213.00 | 1,291.00 | 1,213.00 | 1,287.00 | 1,287.00 | 56,500 |
|
Feb 24, 2026
|
1,223.00 | 1,231.00 | 1,191.00 | 1,212.00 | 1,212.00 | 22,800 |
|
Feb 20, 2026
|
1,217.00 | 1,244.00 | 1,213.00 | 1,214.00 | 1,214.00 | 18,900 |
|
Feb 19, 2026
|
1,215.00 | 1,240.00 | 1,198.00 | 1,233.00 | 1,233.00 | 47,500 |
|
Feb 18, 2026
|
1,178.00 | 1,230.00 | 1,173.00 | 1,210.00 | 1,210.00 | 50,000 |
|
Feb 17, 2026
|
1,178.00 | 1,208.00 | 1,140.00 | 1,178.00 | 1,178.00 | 41,400 |
|
Feb 16, 2026
|
1,230.00 | 1,230.00 | 1,178.00 | 1,178.00 | 1,178.00 | 41,900 |
|
Feb 13, 2026
|
1,296.00 | 1,308.00 | 1,188.00 | 1,221.00 | 1,221.00 | 75,500 |
|
Feb 12, 2026
|
1,299.00 | 1,330.00 | 1,279.00 | 1,312.00 | 1,312.00 | 64,300 |
|
Feb 10, 2026
|
1,213.00 | 1,301.00 | 1,213.00 | 1,299.00 | 1,299.00 | 62,800 |
|
Feb 9, 2026
|
1,178.00 | 1,265.00 | 1,112.00 | 1,222.00 | 1,222.00 | 140,800 |
|
Feb 6, 2026
|
1,278.00 | 1,278.00 | 1,219.00 | 1,266.00 | 1,266.00 | 71,600 |
|
Feb 5, 2026
|
1,289.00 | 1,295.00 | 1,267.00 | 1,281.00 | 1,281.00 | 22,700 |
|
Feb 4, 2026
|
1,278.00 | 1,299.00 | 1,219.00 | 1,290.00 | 1,290.00 | 53,500 |
|
Feb 3, 2026
|
1,290.00 | 1,305.00 | 1,273.00 | 1,278.00 | 1,278.00 | 21,700 |
|
Feb 2, 2026
|
1,290.00 | 1,311.00 | 1,266.00 | 1,274.00 | 1,274.00 | 43,300 |
|
Jan 30, 2026
|
1,260.00 | 1,298.00 | 1,237.00 | 1,295.00 | 1,295.00 | 25,500 |
|
Jan 29, 2026
|
1,266.00 | 1,300.00 | 1,244.00 | 1,271.00 | 1,271.00 | 42,100 |
|
Jan 28, 2026
|
1,295.00 | 1,311.00 | 1,232.00 | 1,296.00 | 1,296.00 | 44,500 |
|
Jan 27, 2026
|
1,291.00 | 1,322.00 | 1,272.00 | 1,314.00 | 1,314.00 | 36,800 |
|
Jan 26, 2026
|
1,315.00 | 1,315.00 | 1,276.00 | 1,299.00 | 1,299.00 | 30,300 |
|
Jan 23, 2026
|
1,327.00 | 1,345.00 | 1,305.00 | 1,324.00 | 1,324.00 | 15,400 |
|
Jan 22, 2026
|
1,299.00 | 1,341.00 | 1,282.00 | 1,329.00 | 1,329.00 | 53,700 |
|
Jan 21, 2026
|
1,238.00 | 1,295.00 | 1,212.00 | 1,290.00 | 1,290.00 | 47,300 |
|
Jan 20, 2026
|
1,240.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | 59,800 |
|
Jan 19, 2026
|
1,196.00 | 1,255.00 | 1,180.00 | 1,255.00 | 1,255.00 | 35,000 |
|
Jan 16, 2026
|
1,177.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 44,000 |
|
Jan 15, 2026
|
1,152.00 | 1,179.00 | 1,148.00 | 1,177.00 | 1,177.00 | 21,500 |
|
Jan 14, 2026
|
1,162.00 | 1,182.00 | 1,153.00 | 1,158.00 | 1,158.00 | 22,700 |
|
Jan 13, 2026
|
1,157.00 | 1,172.00 | 1,142.00 | 1,168.00 | 1,168.00 | 35,700 |
|
Jan 9, 2026
|
1,185.00 | 1,185.00 | 1,148.00 | 1,153.00 | 1,153.00 | 32,400 |
|
Jan 8, 2026
|
1,164.00 | 1,191.00 | 1,148.00 | 1,176.00 | 1,176.00 | 54,300 |
|
Jan 7, 2026
|
1,127.00 | 1,147.00 | 1,120.00 | 1,145.00 | 1,145.00 | 23,900 |
|
Jan 6, 2026
|
1,141.00 | 1,157.00 | 1,113.00 | 1,129.00 | 1,129.00 | 34,700 |
|
Jan 5, 2026
|
1,129.00 | 1,143.00 | 1,111.00 | 1,141.00 | 1,141.00 | 32,600 |
|
Dec 30, 2025
|
1,157.00 | 1,157.00 | 1,120.00 | 1,130.00 | 1,130.00 | 24,700 |
|
Dec 29, 2025
|
1,141.00 | 1,166.00 | 1,138.00 | 1,164.00 | 1,164.00 | 33,000 |
|
Dec 26, 2025
|
1,125.00 | 1,144.00 | 1,119.00 | 1,127.00 | 1,127.00 | 21,300 |
|
Dec 25, 2025
|
1,112.00 | 1,133.00 | 1,100.00 | 1,127.00 | 1,127.00 | 48,000 |
|
Dec 24, 2025
|
1,121.00 | 1,134.00 | 1,096.00 | 1,097.00 | 1,097.00 | 29,500 |
|
Dec 23, 2025
|
1,080.00 | 1,141.00 | 1,080.00 | 1,121.00 | 1,121.00 | 45,100 |
|
Dec 22, 2025
|
1,076.00 | 1,104.00 | 1,075.00 | 1,082.00 | 1,082.00 | 35,300 |
|
Dec 19, 2025
|
1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | 58,400 |
|
Dec 18, 2025
|
1,089.00 | 1,118.00 | 1,052.00 | 1,095.00 | 1,095.00 | 119,700 |
|
Dec 17, 2025
|
1,173.00 | 1,173.00 | 1,062.00 | 1,102.00 | 1,102.00 | 153,300 |
|
Dec 16, 2025
|
1,260.00 | 1,260.00 | 1,177.00 | 1,182.00 | 1,182.00 | 52,200 |
|
Dec 15, 2025
|
1,191.00 | 1,257.00 | 1,190.00 | 1,253.00 | 1,253.00 | 47,500 |
|
Dec 12, 2025
|
1,227.00 | 1,243.00 | 1,187.00 | 1,214.00 | 1,214.00 | 50,700 |
|
Dec 11, 2025
|
1,237.00 | 1,249.00 | 1,208.00 | 1,229.00 | 1,229.00 | 38,200 |
|
Dec 10, 2025
|
1,235.00 | 1,265.00 | 1,235.00 | 1,243.00 | 1,243.00 | 24,100 |
|
Dec 9, 2025
|
1,249.00 | 1,266.00 | 1,223.00 | 1,233.00 | 1,233.00 | 24,300 |
|
Dec 8, 2025
|
1,229.00 | 1,250.00 | 1,215.00 | 1,249.00 | 1,249.00 | 17,800 |
|
Dec 5, 2025
|
1,245.00 | 1,260.00 | 1,227.00 | 1,236.00 | 1,236.00 | 32,400 |
|
Dec 4, 2025
|
1,209.00 | 1,264.00 | 1,199.00 | 1,246.00 | 1,246.00 | 95,700 |
|
Dec 3, 2025
|
1,199.00 | 1,228.00 | 1,171.00 | 1,220.00 | 1,220.00 | 46,800 |
|
Dec 2, 2025
|
1,231.00 | 1,231.00 | 1,186.00 | 1,188.00 | 1,188.00 | 44,600 |
|
Dec 1, 2025
|
1,220.00 | 1,270.00 | 1,204.00 | 1,221.00 | 1,221.00 | 98,000 |
|
Nov 28, 2025
|
1,173.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,220.00 | 56,500 |
|
Nov 27, 2025
|
1,151.00 | 1,173.00 | 1,146.00 | 1,158.00 | 1,158.00 | 24,800 |
|
Nov 26, 2025
|
1,123.00 | 1,157.00 | 1,110.00 | 1,151.00 | 1,151.00 | 21,900 |
|
Nov 25, 2025
|
1,160.00 | 1,165.00 | 1,083.00 | 1,116.00 | 1,116.00 | 88,400 |
|
Nov 21, 2025
|
1,147.00 | 1,162.00 | 1,120.00 | 1,144.00 | 1,144.00 | 92,800 |
|
Nov 20, 2025
|
1,191.00 | 1,227.00 | 1,153.00 | 1,186.00 | 1,186.00 | 56,000 |
|
Nov 19, 2025
|
1,192.00 | 1,218.00 | 1,136.00 | 1,156.00 | 1,156.00 | 95,200 |
|
Nov 18, 2025
|
1,323.00 | 1,335.00 | 1,194.00 | 1,198.00 | 1,198.00 | 167,600 |
|
Nov 17, 2025
|
1,350.00 | 1,378.00 | 1,290.00 | 1,345.00 | 1,345.00 | 109,300 |
|
Nov 14, 2025
|
1,261.00 | 1,390.00 | 1,222.00 | 1,350.00 | 1,350.00 | 353,800 |
|
Nov 13, 2025
|
1,222.00 | 1,395.00 | 1,218.00 | 1,286.00 | 1,286.00 | 904,300 |
|
Nov 12, 2025
|
1,252.00 | 1,432.00 | 1,252.00 | 1,432.00 | 1,432.00 | 429,500 |
|
Nov 11, 2025
|
1,078.00 | 1,134.00 | 1,056.00 | 1,132.00 | 1,132.00 | 28,500 |
|
Nov 10, 2025
|
1,111.00 | 1,111.00 | 1,069.00 | 1,077.00 | 1,077.00 | 80,700 |
