Tokyo - Delayed Quote
JPY
WirelessGate, Inc. (9419.T)
297.00
-1.00
(-0.34%)
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
|
297.00 | 298.00 | 297.00 | 297.00 | 297.00 | 7,100 |
|
Oct 30, 2026
|
299.00 | 301.00 | 298.00 | 298.00 | 298.00 | 7,800 |
|
Oct 29, 2026
|
299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 4,800 |
|
Oct 28, 2026
|
300.00 | 304.00 | 299.00 | 299.00 | 299.00 | 7,800 |
|
Oct 27, 2026
|
300.00 | 303.00 | 297.00 | 301.00 | 301.00 | 18,900 |
|
Oct 26, 2026
|
295.00 | 299.00 | 295.00 | 297.00 | 297.00 | 7,600 |
|
Oct 23, 2026
|
295.00 | 297.00 | 294.00 | 294.00 | 294.00 | 12,500 |
|
Oct 22, 2026
|
299.00 | 302.00 | 296.00 | 296.00 | 296.00 | 9,000 |
|
Oct 21, 2026
|
299.00 | 301.00 | 299.00 | 299.00 | 299.00 | 8,600 |
|
Oct 20, 2026
|
300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 6,400 |
|
Oct 19, 2026
|
299.00 | 300.00 | 298.00 | 299.00 | 299.00 | 3,300 |
|
Oct 16, 2026
|
296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 5,200 |
|
Oct 15, 2026
|
297.00 | 299.00 | 296.00 | 296.00 | 296.00 | 7,900 |
|
Oct 14, 2026
|
300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 16,000 |
|
Oct 13, 2026
|
299.00 | 301.00 | 298.00 | 298.00 | 298.00 | 12,200 |
|
Oct 9, 2026
|
297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 3,800 |
|
Oct 8, 2026
|
297.00 | 300.00 | 296.00 | 297.00 | 297.00 | 14,800 |
|
Oct 7, 2026
|
300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 15,800 |
|
Oct 6, 2026
|
296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 17,700 |
|
Oct 5, 2026
|
295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 9,100 |
|
Oct 2, 2026
|
295.00 | 297.00 | 293.00 | 293.00 | 293.00 | 13,000 |
|
Oct 1, 2026
|
300.00 | 300.00 | 294.00 | 295.00 | 295.00 | 18,800 |
|
Sep 30, 2026
|
298.00 | 301.00 | 297.00 | 301.00 | 301.00 | 13,400 |
|
Sep 29, 2026
|
302.00 | 304.00 | 298.00 | 298.00 | 298.00 | 11,500 |
|
Sep 28, 2026
|
300.00 | 300.00 | 297.00 | 300.00 | 300.00 | 13,200 |
|
Sep 25, 2026
|
299.00 | 300.00 | 297.00 | 298.00 | 298.00 | 12,800 |
|
Sep 24, 2026
|
303.00 | 303.00 | 298.00 | 299.00 | 299.00 | 13,300 |
|
Sep 18, 2026
|
301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 7,900 |
|
Sep 17, 2026
|
299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 7,900 |
|
Sep 16, 2026
|
300.00 | 304.00 | 296.00 | 299.00 | 299.00 | 19,700 |
|
Sep 15, 2026
|
299.00 | 305.00 | 297.00 | 297.00 | 297.00 | 20,300 |
|
Sep 14, 2026
|
301.00 | 302.00 | 298.00 | 298.00 | 298.00 | 12,900 |
|
Sep 11, 2026
|
294.00 | 300.00 | 292.00 | 297.00 | 297.00 | 25,500 |
|
Sep 10, 2026
|
292.00 | 295.00 | 292.00 | 292.00 | 292.00 | 5,300 |
|
Sep 9, 2026
|
291.00 | 297.00 | 291.00 | 292.00 | 292.00 | 7,200 |
|
Sep 8, 2026
|
295.00 | 296.00 | 292.00 | 292.00 | 292.00 | 9,800 |
|
Sep 7, 2026
|
293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 13,800 |
|
Sep 4, 2026
|
298.00 | 298.00 | 291.00 | 293.00 | 293.00 | 10,700 |
|
Sep 3, 2026
|
292.00 | 296.00 | 290.00 | 295.00 | 295.00 | 9,600 |
|
Sep 2, 2026
|
292.00 | 295.00 | 290.00 | 292.00 | 292.00 | 18,900 |
|
Sep 1, 2026
|
292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 6,100 |
|
Aug 31, 2026
|
295.00 | 296.00 | 291.00 | 293.00 | 293.00 | 11,700 |
|
Aug 28, 2026
|
294.00 | 299.00 | 293.00 | 294.00 | 294.00 | 9,100 |
|
Aug 27, 2026
|
299.00 | 299.00 | 293.00 | 293.00 | 293.00 | 10,200 |
|
Aug 26, 2026
|
297.00 | 297.00 | 294.00 | 295.00 | 295.00 | 7,900 |
|
Aug 25, 2026
|
295.00 | 297.00 | 294.00 | 295.00 | 295.00 | 4,600 |
|
Aug 24, 2026
|
292.00 | 296.00 | 292.00 | 295.00 | 295.00 | 4,000 |
|
Aug 21, 2026
|
295.00 | 296.00 | 293.00 | 296.00 | 296.00 | 7,000 |
|
Aug 20, 2026
|
290.00 | 295.00 | 289.00 | 294.00 | 294.00 | 8,700 |
|
Aug 19, 2026
|
292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 5,600 |
|
Aug 18, 2026
|
290.00 | 292.00 | 290.00 | 291.00 | 291.00 | 4,100 |
|
Aug 17, 2026
|
293.00 | 293.00 | 289.00 | 290.00 | 290.00 | 9,700 |
|
Aug 14, 2026
|
285.00 | 293.00 | 283.00 | 292.00 | 292.00 | 55,100 |
|
Aug 13, 2026
|
295.00 | 301.00 | 294.00 | 301.00 | 301.00 | 27,800 |
|
Aug 12, 2026
|
290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 15,000 |
|
Aug 10, 2026
|
290.00 | 290.00 | 286.00 | 289.00 | 289.00 | 15,500 |
|
Aug 7, 2026
|
285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 19,100 |
|
Aug 6, 2026
|
285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 26,200 |
|
Aug 5, 2026
|
284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 14,000 |
|
Aug 4, 2026
|
285.00 | 288.00 | 284.00 | 284.00 | 284.00 | 8,300 |
|
Aug 3, 2026
|
288.00 | 288.00 | 280.00 | 285.00 | 285.00 | 39,100 |
|
Jul 31, 2026
|
288.00 | 289.00 | 287.00 | 287.00 | 287.00 | 7,200 |
|
Jul 30, 2026
|
287.00 | 289.00 | 287.00 | 288.00 | 288.00 | 2,200 |
|
Jul 29, 2026
|
287.00 | 290.00 | 285.00 | 287.00 | 287.00 | 10,600 |
|
Jul 28, 2026
|
291.00 | 291.00 | 286.00 | 287.00 | 287.00 | 18,100 |
|
Jul 27, 2026
|
287.00 | 290.00 | 287.00 | 289.00 | 289.00 | 13,000 |
|
Jul 24, 2026
|
288.00 | 290.00 | 287.00 | 287.00 | 287.00 | 15,600 |
|
Jul 23, 2026
|
288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 12,100 |
|
Jul 22, 2026
|
290.00 | 293.00 | 287.00 | 289.00 | 289.00 | 6,600 |
|
Jul 21, 2026
|
287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 11,500 |
|
Jul 17, 2026
|
292.00 | 292.00 | 285.00 | 285.00 | 285.00 | 9,000 |
|
Jul 16, 2026
|
288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 9,000 |
|
Jul 15, 2026
|
290.00 | 292.00 | 288.00 | 289.00 | 289.00 | 3,100 |
|
Jul 14, 2026
|
287.00 | 291.00 | 287.00 | 289.00 | 289.00 | 3,700 |
|
Jul 13, 2026
|
288.00 | 290.00 | 288.00 | 289.00 | 289.00 | 14,900 |
|
Jul 10, 2026
|
285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 3,400 |
|
Jul 9, 2026
|
285.00 | 290.00 | 285.00 | 285.00 | 285.00 | 9,100 |
|
Jul 8, 2026
|
287.00 | 288.00 | 285.00 | 285.00 | 285.00 | 10,900 |
|
Jul 7, 2026
|
288.00 | 291.00 | 288.00 | 288.00 | 288.00 | 12,000 |
|
Jul 6, 2026
|
284.00 | 289.00 | 284.00 | 288.00 | 288.00 | 10,500 |
|
Jul 3, 2026
|
284.00 | 289.00 | 284.00 | 285.00 | 285.00 | 16,800 |
|
Jul 2, 2026
|
286.00 | 289.00 | 285.00 | 285.00 | 285.00 | 20,300 |
|
Jul 1, 2026
|
288.00 | 289.00 | 286.00 | 287.00 | 287.00 | 10,500 |
|
Jun 30, 2026
|
290.00 | 290.00 | 287.00 | 288.00 | 288.00 | 13,900 |
|
Jun 29, 2026
|
287.00 | 300.00 | 286.00 | 290.00 | 290.00 | 44,800 |
|
Jun 26, 2026
|
291.00 | 309.00 | 291.00 | 309.00 | 309.00 | 38,200 |
|
Jun 25, 2026
|
289.00 | 294.00 | 288.00 | 292.00 | 292.00 | 20,200 |
|
Jun 24, 2026
|
291.00 | 295.00 | 288.00 | 289.00 | 289.00 | 27,500 |
|
Jun 23, 2026
|
293.00 | 299.00 | 291.00 | 292.00 | 292.00 | 18,900 |
|
Jun 22, 2026
|
302.00 | 302.00 | 295.00 | 295.00 | 295.00 | 18,100 |
|
Jun 19, 2026
|
294.00 | 300.00 | 293.00 | 300.00 | 300.00 | 15,700 |
|
Jun 18, 2026
|
295.00 | 297.00 | 292.00 | 295.00 | 295.00 | 17,500 |
|
Jun 17, 2026
|
290.00 | 294.00 | 289.00 | 293.00 | 293.00 | 13,200 |
|
Jun 16, 2026
|
290.00 | 294.00 | 287.00 | 292.00 | 292.00 | 10,200 |
|
Jun 15, 2026
|
287.00 | 295.00 | 287.00 | 288.00 | 288.00 | 19,000 |
|
Jun 12, 2026
|
300.00 | 301.00 | 284.00 | 287.00 | 287.00 | 51,300 |
|
Jun 11, 2026
|
295.00 | 297.00 | 293.00 | 293.00 | 293.00 | 20,700 |
|
Jun 10, 2026
|
297.00 | 300.00 | 295.00 | 295.00 | 295.00 | 15,500 |
|
Jun 9, 2026
|
301.00 | 303.00 | 300.00 | 300.00 | 300.00 | 8,100 |
|
Jun 8, 2026
|
305.00 | 308.00 | 301.00 | 301.00 | 301.00 | 21,700 |
|
Jun 5, 2026
|
303.00 | 308.00 | 301.00 | 306.00 | 306.00 | 20,200 |
|
Jun 4, 2026
|
299.00 | 303.00 | 296.00 | 302.00 | 302.00 | 26,000 |
|
Jun 3, 2026
|
303.00 | 304.00 | 298.00 | 300.00 | 300.00 | 15,800 |
|
Jun 2, 2026
|
310.00 | 310.00 | 297.00 | 301.00 | 301.00 | 36,700 |
|
Jun 1, 2026
|
330.00 | 330.00 | 301.00 | 310.00 | 310.00 | 179,000 |
|
May 29, 2026
|
313.00 | 313.00 | 294.00 | 298.00 | 298.00 | 38,000 |
|
May 28, 2026
|
290.00 | 303.00 | 290.00 | 300.00 | 300.00 | 60,800 |
|
May 27, 2026
|
288.00 | 292.00 | 288.00 | 288.00 | 288.00 | 9,400 |
|
May 26, 2026
|
291.00 | 291.00 | 288.00 | 289.00 | 289.00 | 8,700 |
|
May 25, 2026
|
293.00 | 294.00 | 288.00 | 290.00 | 290.00 | 15,000 |
|
May 22, 2026
|
295.00 | 295.00 | 290.00 | 293.00 | 293.00 | 15,400 |
|
May 21, 2026
|
294.00 | 295.00 | 290.00 | 290.00 | 290.00 | 9,000 |
|
May 20, 2026
|
288.00 | 292.00 | 287.00 | 292.00 | 292.00 | 18,800 |
|
May 19, 2026
|
288.00 | 290.00 | 285.00 | 289.00 | 289.00 | 26,500 |
|
May 18, 2026
|
289.00 | 289.00 | 285.00 | 288.00 | 288.00 | 15,000 |
|
May 15, 2026
|
296.00 | 296.00 | 285.00 | 285.00 | 285.00 | 25,300 |
|
May 14, 2026
|
299.00 | 315.00 | 288.00 | 288.00 | 288.00 | 69,000 |
|
May 13, 2026
|
290.00 | 292.00 | 286.00 | 292.00 | 292.00 | 15,100 |
|
May 12, 2026
|
294.00 | 294.00 | 287.00 | 289.00 | 289.00 | 22,200 |
|
May 11, 2026
|
294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 26,400 |
|
May 8, 2026
|
289.00 | 292.00 | 288.00 | 288.00 | 288.00 | 7,200 |
|
May 7, 2026
|
290.00 | 293.00 | 289.00 | 289.00 | 289.00 | 13,900 |
|
May 1, 2026
|
289.00 | 292.00 | 285.00 | 289.00 | 289.00 | 18,100 |
|
Apr 30, 2026
|
290.00 | 292.00 | 288.00 | 289.00 | 289.00 | 12,500 |
|
Apr 28, 2026
|
292.00 | 295.00 | 290.00 | 291.00 | 291.00 | 11,500 |
|
Apr 27, 2026
|
295.00 | 296.00 | 292.00 | 292.00 | 292.00 | 20,000 |
|
Apr 24, 2026
|
294.00 | 298.00 | 294.00 | 295.00 | 295.00 | 11,500 |
|
Apr 23, 2026
|
298.00 | 301.00 | 295.00 | 297.00 | 297.00 | 8,400 |
|
Apr 22, 2026
|
298.00 | 303.00 | 295.00 | 297.00 | 297.00 | 29,800 |
|
Apr 21, 2026
|
302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 8,600 |
|
Apr 20, 2026
|
297.00 | 301.00 | 295.00 | 295.00 | 295.00 | 19,800 |
|
Apr 17, 2026
|
297.00 | 299.00 | 295.00 | 296.00 | 296.00 | 8,600 |
|
Apr 16, 2026
|
298.00 | 298.00 | 295.00 | 297.00 | 297.00 | 11,100 |
|
Apr 15, 2026
|
298.00 | 299.00 | 294.00 | 298.00 | 298.00 | 13,300 |
|
Apr 14, 2026
|
302.00 | 302.00 | 296.00 | 297.00 | 297.00 | 17,600 |
|
Apr 13, 2026
|
298.00 | 301.00 | 295.00 | 300.00 | 300.00 | 10,500 |
|
Apr 10, 2026
|
304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 15,300 |
|
Apr 9, 2026
|
307.00 | 308.00 | 301.00 | 302.00 | 302.00 | 6,600 |
|
Apr 8, 2026
|
305.00 | 307.00 | 301.00 | 307.00 | 307.00 | 19,500 |
|
Apr 7, 2026
|
308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 10,700 |
|
Apr 6, 2026
|
298.00 | 307.00 | 298.00 | 305.00 | 305.00 | 31,700 |
|
Apr 3, 2026
|
295.00 | 298.00 | 290.00 | 298.00 | 298.00 | 25,400 |
|
Apr 2, 2026
|
296.00 | 297.00 | 292.00 | 295.00 | 295.00 | 10,800 |
|
Apr 1, 2026
|
291.00 | 294.00 | 290.00 | 292.00 | 292.00 | 6,100 |
|
Mar 31, 2026
|
297.00 | 297.00 | 286.00 | 286.00 | 286.00 | 14,300 |
|
Mar 30, 2026
|
292.00 | 298.00 | 290.00 | 290.00 | 290.00 | 15,100 |
|
Mar 27, 2026
|
291.00 | 295.00 | 290.00 | 293.00 | 293.00 | 16,600 |
|
Mar 26, 2026
|
297.00 | 300.00 | 293.00 | 296.00 | 296.00 | 26,100 |
|
Mar 25, 2026
|
295.00 | 304.00 | 293.00 | 304.00 | 304.00 | 21,600 |
|
Mar 24, 2026
|
297.00 | 297.00 | 291.00 | 293.00 | 293.00 | 25,800 |
|
Mar 23, 2026
|
300.00 | 300.00 | 284.00 | 285.00 | 285.00 | 47,700 |
|
Mar 19, 2026
|
302.00 | 303.00 | 300.00 | 302.00 | 302.00 | 14,000 |
|
Mar 18, 2026
|
308.00 | 308.00 | 302.00 | 303.00 | 303.00 | 12,900 |
|
Mar 17, 2026
|
305.00 | 306.00 | 301.00 | 303.00 | 303.00 | 11,600 |
|
Mar 16, 2026
|
305.00 | 306.00 | 303.00 | 303.00 | 303.00 | 9,900 |
|
Mar 13, 2026
|
303.00 | 305.00 | 301.00 | 303.00 | 303.00 | 9,900 |
|
Mar 12, 2026
|
308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 9,600 |
|
Mar 11, 2026
|
311.00 | 314.00 | 307.00 | 308.00 | 308.00 | 24,400 |
|
Mar 10, 2026
|
303.00 | 311.00 | 297.00 | 306.00 | 306.00 | 32,600 |
|
Mar 9, 2026
|
300.00 | 302.00 | 291.00 | 301.00 | 301.00 | 53,500 |
|
Mar 6, 2026
|
307.00 | 313.00 | 306.00 | 312.00 | 312.00 | 16,800 |
|
Mar 5, 2026
|
301.00 | 314.00 | 301.00 | 313.00 | 313.00 | 36,400 |
|
Mar 4, 2026
|
303.00 | 304.00 | 285.00 | 295.00 | 295.00 | 100,000 |
|
Mar 3, 2026
|
322.00 | 322.00 | 304.00 | 310.00 | 310.00 | 63,700 |
|
Mar 2, 2026
|
323.00 | 323.00 | 315.00 | 322.00 | 322.00 | 52,800 |
|
Feb 27, 2026
|
320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 34,700 |
|
Feb 26, 2026
|
316.00 | 321.00 | 315.00 | 319.00 | 319.00 | 50,500 |
|
Feb 25, 2026
|
319.00 | 322.00 | 314.00 | 315.00 | 315.00 | 50,600 |
|
Feb 24, 2026
|
307.00 | 318.00 | 306.00 | 316.00 | 316.00 | 81,100 |
|
Feb 20, 2026
|
309.00 | 311.00 | 304.00 | 308.00 | 308.00 | 62,800 |
|
Feb 19, 2026
|
306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 45,000 |
|
Feb 18, 2026
|
309.00 | 313.00 | 305.00 | 305.00 | 305.00 | 77,800 |
|
Feb 17, 2026
|
310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 93,600 |
|
Feb 16, 2026
|
317.00 | 317.00 | 304.00 | 308.00 | 308.00 | 271,400 |
|
Feb 13, 2026
|
285.00 | 294.00 | 283.00 | 287.00 | 287.00 | 47,700 |
|
Feb 12, 2026
|
291.00 | 291.00 | 284.00 | 287.00 | 287.00 | 37,800 |
|
Feb 10, 2026
|
280.00 | 287.00 | 279.00 | 283.00 | 283.00 | 37,400 |
|
Feb 9, 2026
|
285.00 | 291.00 | 279.00 | 282.00 | 282.00 | 64,000 |
|
Feb 6, 2026
|
286.00 | 289.00 | 283.00 | 284.00 | 284.00 | 87,800 |
|
Feb 5, 2026
|
290.00 | 294.00 | 287.00 | 287.00 | 287.00 | 52,800 |
|
Feb 4, 2026
|
290.00 | 295.00 | 286.00 | 293.00 | 293.00 | 53,400 |
|
Feb 3, 2026
|
295.00 | 295.00 | 287.00 | 295.00 | 295.00 | 77,800 |
|
Feb 2, 2026
|
302.00 | 302.00 | 281.00 | 292.00 | 292.00 | 141,100 |
|
Jan 30, 2026
|
314.00 | 314.00 | 285.00 | 288.00 | 288.00 | 255,500 |
|
Jan 29, 2026
|
317.00 | 324.00 | 296.00 | 314.00 | 314.00 | 527,700 |
|
Jan 28, 2026
|
295.00 | 299.00 | 286.00 | 296.00 | 296.00 | 502,300 |
|
Jan 27, 2026
|
289.00 | 354.00 | 283.00 | 306.00 | 306.00 | 3,263,300 |
|
Jan 26, 2026
|
269.00 | 276.00 | 267.00 | 274.00 | 274.00 | 20,900 |
|
Jan 23, 2026
|
267.00 | 274.00 | 263.00 | 273.00 | 273.00 | 26,700 |
|
Jan 22, 2026
|
268.00 | 268.00 | 262.00 | 263.00 | 263.00 | 11,700 |
|
Jan 21, 2026
|
261.00 | 269.00 | 261.00 | 265.00 | 265.00 | 12,200 |
|
Jan 20, 2026
|
275.00 | 275.00 | 262.00 | 264.00 | 264.00 | 44,000 |
|
Jan 19, 2026
|
274.00 | 280.00 | 273.00 | 276.00 | 276.00 | 41,000 |
|
Jan 16, 2026
|
268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 12,100 |
|
Jan 15, 2026
|
267.00 | 270.00 | 260.00 | 267.00 | 267.00 | 38,500 |
|
Jan 14, 2026
|
275.00 | 278.00 | 268.00 | 270.00 | 270.00 | 47,600 |
|
Jan 13, 2026
|
273.00 | 278.00 | 265.00 | 275.00 | 275.00 | 54,600 |
|
Jan 9, 2026
|
255.00 | 285.00 | 255.00 | 271.00 | 271.00 | 186,400 |
|
Jan 8, 2026
|
254.00 | 258.00 | 253.00 | 254.00 | 254.00 | 18,500 |
|
Jan 7, 2026
|
257.00 | 262.00 | 251.00 | 256.00 | 256.00 | 104,500 |
|
Jan 6, 2026
|
244.00 | 306.00 | 242.00 | 262.00 | 262.00 | 774,400 |
|
Jan 5, 2026
|
241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 17,800 |
|
Dec 30, 2025
|
238.00 | 242.00 | 237.00 | 241.00 | 241.00 | 31,200 |
|
Dec 29, 2025
|
232.00 | 246.00 | 232.00 | 241.00 | 241.00 | 61,900 |
|
Dec 26, 2025
|
247.00 | 253.00 | 245.00 | 253.00 | 253.00 | 70,500 |
|
Dec 25, 2025
|
246.00 | 250.00 | 246.00 | 249.00 | 249.00 | 39,300 |
|
Dec 24, 2025
|
252.00 | 253.00 | 246.00 | 248.00 | 248.00 | 45,200 |
|
Dec 23, 2025
|
252.00 | 254.00 | 249.00 | 252.00 | 252.00 | 25,400 |
|
Dec 22, 2025
|
251.00 | 254.00 | 250.00 | 252.00 | 252.00 | 19,300 |
|
Dec 19, 2025
|
249.00 | 252.00 | 239.00 | 251.00 | 251.00 | 49,100 |
|
Dec 18, 2025
|
247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 22,100 |
|
Dec 17, 2025
|
249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 22,400 |
|
Dec 16, 2025
|
249.00 | 250.00 | 246.00 | 246.00 | 246.00 | 30,200 |
|
Dec 15, 2025
|
249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 23,600 |
|
Dec 12, 2025
|
249.00 | 252.00 | 249.00 | 249.00 | 249.00 | 4,100 |
|
Dec 11, 2025
|
252.00 | 253.00 | 247.00 | 249.00 | 249.00 | 13,800 |
|
Dec 10, 2025
|
253.00 | 253.00 | 249.00 | 251.00 | 251.00 | 25,200 |
|
Dec 9, 2025
|
255.00 | 257.00 | 250.00 | 251.00 | 251.00 | 21,600 |
|
Dec 8, 2025
|
257.00 | 257.00 | 252.00 | 257.00 | 257.00 | 28,700 |
|
Dec 5, 2025
|
257.00 | 258.00 | 253.00 | 257.00 | 257.00 | 16,000 |
|
Dec 4, 2025
|
255.00 | 258.00 | 253.00 | 254.00 | 254.00 | 14,100 |
|
Dec 3, 2025
|
257.00 | 259.00 | 255.00 | 256.00 | 256.00 | 7,700 |
|
Dec 2, 2025
|
257.00 | 260.00 | 257.00 | 257.00 | 257.00 | 11,600 |
|
Dec 1, 2025
|
262.00 | 264.00 | 259.00 | 260.00 | 260.00 | 11,700 |
|
Nov 28, 2025
|
259.00 | 260.00 | 258.00 | 259.00 | 259.00 | 3,400 |
|
Nov 27, 2025
|
257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 8,400 |
|
Nov 26, 2025
|
256.00 | 259.00 | 255.00 | 256.00 | 256.00 | 11,300 |
|
Nov 25, 2025
|
255.00 | 255.00 | 253.00 | 255.00 | 255.00 | 7,700 |
|
Nov 21, 2025
|
252.00 | 255.00 | 251.00 | 254.00 | 254.00 | 5,100 |
|
Nov 20, 2025
|
256.00 | 256.00 | 251.00 | 253.00 | 253.00 | 12,600 |
|
Nov 19, 2025
|
253.00 | 255.00 | 253.00 | 255.00 | 255.00 | 14,800 |
|
Nov 18, 2025
|
259.00 | 259.00 | 250.00 | 253.00 | 253.00 | 25,600 |
|
Nov 17, 2025
|
266.00 | 266.00 | 254.00 | 259.00 | 259.00 | 30,300 |
|
Nov 14, 2025
|
265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 25,700 |
|
Nov 13, 2025
|
265.00 | 266.00 | 261.00 | 264.00 | 264.00 | 32,700 |
|
Nov 12, 2025
|
263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 7,900 |
|
Nov 11, 2025
|
262.00 | 265.00 | 260.00 | 265.00 | 265.00 | 17,100 |
|
Nov 10, 2025
|
262.00 | 264.00 | 261.00 | 262.00 | 262.00 | 14,800 |
|
Nov 7, 2025
|
262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 8,700 |
|
Nov 6, 2025
|
264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 25,100 |
|
Nov 5, 2025
|
267.00 | 268.00 | 264.00 | 264.00 | 264.00 | 8,100 |
|
Nov 4, 2025
|
270.00 | 270.00 | 265.00 | 267.00 | 267.00 | 26,100 |
