Osaka - Delayed Quote
JPY
Nikkei 225 (^N225)
63,954.19
+685.79
(+1.08%)
At close: 3:45:03 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 27, 2026
|
62,569.08 | 63,684.69 | 62,389.47 | 63,268.37 | 63,268.37 | 160,500,000 |
|
Oct 26, 2026
|
62,449.96 | 62,902.95 | 62,094.34 | 62,189.65 | 62,189.65 | 148,500,000 |
|
Oct 23, 2026
|
62,667.05 | 62,786.89 | 61,462.61 | 62,693.16 | 62,693.16 | 208,600,000 |
|
Oct 22, 2026
|
64,539.36 | 64,866.44 | 62,907.84 | 62,907.84 | 62,907.84 | 153,300,000 |
|
Oct 21, 2026
|
64,885.95 | 65,404.63 | 64,558.60 | 64,621.24 | 64,621.24 | 149,800,000 |
|
Oct 20, 2026
|
64,755.49 | 64,822.22 | 63,807.15 | 64,075.42 | 64,075.42 | 148,400,000 |
|
Oct 19, 2026
|
64,819.56 | 65,067.80 | 63,831.78 | 64,916.70 | 64,916.70 | 148,000,000 |
|
Oct 16, 2026
|
64,925.29 | 65,712.30 | 64,800.90 | 65,324.29 | 65,324.29 | 168,700,000 |
|
Oct 15, 2026
|
66,880.37 | 66,929.30 | 64,092.74 | 64,425.95 | 64,425.95 | 216,600,000 |
|
Oct 14, 2026
|
67,942.23 | 68,408.14 | 67,533.10 | 67,744.29 | 67,744.29 | 152,100,000 |
|
Oct 13, 2026
|
68,564.85 | 68,710.99 | 67,058.56 | 67,777.52 | 67,777.52 | 168,000,000 |
|
Oct 9, 2026
|
68,648.50 | 69,143.45 | 68,150.02 | 69,030.92 | 69,030.92 | 162,000,000 |
|
Oct 8, 2026
|
69,840.64 | 69,918.20 | 69,042.11 | 69,042.11 | 69,042.11 | 162,200,000 |
|
Oct 7, 2026
|
70,582.11 | 70,793.29 | 70,017.19 | 70,035.71 | 70,035.71 | 161,700,000 |
|
Oct 6, 2026
|
69,954.61 | 70,798.62 | 69,813.16 | 70,683.98 | 70,683.98 | 149,100,000 |
|
Oct 5, 2026
|
69,113.74 | 70,072.13 | 69,050.23 | 69,946.86 | 69,946.86 | 158,400,000 |
|
Oct 2, 2026
|
68,313.46 | 68,741.49 | 68,132.16 | 68,309.46 | 68,309.46 | 179,400,000 |
|
Oct 1, 2026
|
67,106.52 | 68,995.30 | 67,081.66 | 68,956.72 | 68,956.72 | 184,600,000 |
|
Sep 30, 2026
|
66,128.59 | 66,946.14 | 66,014.48 | 66,753.72 | 66,753.72 | 203,700,000 |
|
Sep 29, 2026
|
65,557.99 | 65,805.08 | 64,699.49 | 65,481.27 | 65,481.27 | 170,800,000 |
|
Sep 28, 2026
|
66,505.94 | 67,034.74 | 65,877.62 | 65,877.62 | 65,877.62 | 161,800,000 |
|
Sep 25, 2026
|
65,639.62 | 66,410.27 | 65,639.62 | 66,364.20 | 66,364.20 | 148,900,000 |
|
Sep 24, 2026
|
65,476.44 | 66,249.11 | 65,407.37 | 65,513.99 | 65,513.99 | 175,000,000 |
|
Sep 18, 2026
|
64,681.55 | 65,436.57 | 64,403.85 | 65,018.95 | 65,018.95 | 197,700,000 |
|
Sep 17, 2026
|
64,643.58 | 64,643.58 | 63,824.56 | 64,136.25 | 64,136.25 | 133,400,000 |
|
Sep 16, 2026
|
63,672.13 | 63,923.00 | 63,209.92 | 63,923.00 | 63,923.00 | 124,200,000 |
|
Sep 15, 2026
|
63,190.37 | 64,101.00 | 63,067.18 | 63,484.10 | 63,484.10 | 135,000,000 |
|
Sep 14, 2026
|
63,659.53 | 63,691.53 | 62,726.18 | 63,492.99 | 63,492.99 | 135,800,000 |
|
Sep 11, 2026
|
64,276.82 | 64,312.02 | 63,208.63 | 64,011.34 | 64,011.34 | 168,000,000 |
|
Sep 10, 2026
|
64,768.53 | 65,270.95 | 64,186.68 | 65,270.95 | 65,270.95 | 153,400,000 |
|
Sep 9, 2026
|
65,087.22 | 65,794.03 | 65,017.68 | 65,142.78 | 65,142.78 | 164,300,000 |
|
Sep 8, 2026
|
65,843.69 | 66,791.84 | 65,269.33 | 65,269.33 | 65,269.33 | 148,400,000 |
|
Sep 7, 2026
|
65,600.42 | 66,668.71 | 65,600.42 | 66,399.84 | 66,399.84 | 141,300,000 |
|
Sep 4, 2026
|
64,498.94 | 65,182.45 | 64,228.47 | 65,020.94 | 65,020.94 | 155,800,000 |
|
Sep 3, 2026
|
64,724.81 | 64,724.81 | 63,772.80 | 64,214.48 | 64,214.48 | 154,100,000 |
|
Sep 2, 2026
|
65,195.43 | 65,195.43 | 64,215.47 | 64,325.64 | 64,325.64 | 172,500,000 |
|
Sep 1, 2026
|
65,885.47 | 66,525.70 | 65,576.61 | 66,215.34 | 66,215.34 | 158,600,000 |
|
Aug 31, 2026
|
65,668.51 | 66,311.93 | 64,832.10 | 66,311.93 | 66,311.93 | 185,700,000 |
|
Aug 28, 2026
|
66,104.49 | 66,842.82 | 66,012.20 | 66,405.56 | 66,405.56 | 147,000,000 |
|
Aug 27, 2026
|
66,775.78 | 66,954.69 | 65,782.59 | 66,131.98 | 66,131.98 | 133,500,000 |
|
Aug 26, 2026
|
65,604.49 | 66,442.34 | 65,390.55 | 66,262.16 | 66,262.16 | 129,500,000 |
|
Aug 25, 2026
|
65,195.26 | 65,904.24 | 64,609.47 | 65,856.43 | 65,856.43 | 131,200,000 |
|
Aug 24, 2026
|
65,978.95 | 66,257.73 | 65,470.95 | 65,528.09 | 65,528.09 | 128,200,000 |
|
Aug 21, 2026
|
65,427.69 | 66,125.88 | 65,260.22 | 66,016.36 | 66,016.36 | 160,000,000 |
|
Aug 20, 2026
|
65,732.79 | 66,325.32 | 65,652.25 | 66,216.79 | 66,216.79 | 158,400,000 |
|
Aug 19, 2026
|
66,812.27 | 66,833.51 | 65,133.98 | 65,326.42 | 65,326.42 | 176,600,000 |
|
Aug 18, 2026
|
68,847.35 | 69,093.20 | 67,368.96 | 67,460.73 | 67,460.73 | 151,200,000 |
|
Aug 17, 2026
|
68,882.06 | 69,225.57 | 68,492.04 | 69,220.25 | 69,220.25 | 142,200,000 |
|
Aug 14, 2026
|
68,811.17 | 69,608.24 | 68,471.15 | 68,713.80 | 68,713.80 | 170,600,000 |
|
Aug 13, 2026
|
68,033.17 | 68,799.71 | 68,006.17 | 68,308.59 | 68,308.59 | 169,100,000 |
|
Aug 12, 2026
|
66,994.05 | 67,569.36 | 66,735.76 | 67,524.06 | 67,524.06 | 170,600,000 |
|
Aug 10, 2026
|
65,905.10 | 67,006.84 | 65,848.58 | 66,970.22 | 66,970.22 | 164,400,000 |
|
Aug 7, 2026
|
65,746.13 | 65,990.72 | 64,651.49 | 65,606.71 | 65,606.71 | 205,400,000 |
|
Aug 6, 2026
|
65,896.00 | 65,983.13 | 64,942.07 | 65,683.26 | 65,683.26 | 191,500,000 |
|
Aug 5, 2026
|
64,565.27 | 66,302.52 | 64,555.52 | 66,300.44 | 66,300.44 | 202,400,000 |
|
Aug 4, 2026
|
63,995.28 | 64,240.50 | 62,864.43 | 63,957.53 | 63,957.53 | 191,800,000 |
|
Aug 3, 2026
|
63,834.95 | 63,905.12 | 62,703.47 | 63,754.90 | 63,754.90 | 202,700,000 |
|
Jul 31, 2026
|
61,957.10 | 65,364.73 | 61,948.23 | 64,362.02 | 64,362.02 | 228,400,000 |
|
Jul 30, 2026
|
61,258.34 | 62,924.84 | 61,049.70 | 61,867.43 | 61,867.43 | 213,700,000 |
|
Jul 29, 2026
|
62,734.68 | 63,138.04 | 60,448.90 | 61,434.19 | 61,434.19 | 264,100,000 |
|
Jul 28, 2026
|
64,539.92 | 64,573.18 | 61,923.60 | 62,364.92 | 62,364.92 | 187,000,000 |
|
Jul 27, 2026
|
65,164.98 | 65,220.69 | 64,123.40 | 64,931.19 | 64,931.19 | 160,800,000 |
|
Jul 24, 2026
|
65,584.25 | 65,720.81 | 64,201.03 | 64,611.15 | 64,611.15 | 135,400,000 |
|
Jul 23, 2026
|
66,421.01 | 67,022.37 | 66,208.66 | 66,422.60 | 66,422.60 | 135,300,000 |
|
Jul 22, 2026
|
66,449.27 | 67,592.20 | 65,955.60 | 66,115.60 | 66,115.60 | 155,300,000 |
|
Jul 21, 2026
|
64,544.05 | 66,232.19 | 64,203.47 | 66,232.19 | 66,232.19 | 164,400,000 |
|
Jul 17, 2026
|
66,339.85 | 66,441.77 | 62,704.60 | 64,141.12 | 64,141.12 | 194,200,000 |
|
Jul 16, 2026
|
67,900.43 | 68,069.82 | 66,499.49 | 66,835.54 | 66,835.54 | 148,900,000 |
|
Jul 15, 2026
|
67,989.74 | 68,798.24 | 67,833.17 | 68,751.51 | 68,751.51 | 147,400,000 |
|
Jul 14, 2026
|
67,002.94 | 67,800.18 | 66,268.60 | 67,743.50 | 67,743.50 | 168,500,000 |
|
Jul 13, 2026
|
68,410.63 | 69,078.21 | 66,653.11 | 67,242.73 | 67,242.73 | 137,100,000 |
|
Jul 10, 2026
|
68,526.72 | 69,374.86 | 68,271.91 | 68,557.73 | 68,557.73 | 154,400,000 |
|
Jul 9, 2026
|
67,046.37 | 68,447.89 | 67,008.89 | 67,743.85 | 67,743.85 | 136,400,000 |
|
Jul 8, 2026
|
67,704.16 | 68,432.68 | 66,819.05 | 66,819.05 | 66,819.05 | 168,900,000 |
|
Jul 7, 2026
|
69,460.08 | 69,957.51 | 68,003.92 | 68,256.96 | 68,256.96 | 175,000,000 |
|
Jul 6, 2026
|
69,973.34 | 70,384.59 | 68,904.41 | 69,737.69 | 69,737.69 | 135,400,000 |
|
Jul 3, 2026
|
68,676.06 | 69,788.03 | 67,609.49 | 69,744.07 | 69,744.07 | 159,300,000 |
|
Jul 2, 2026
|
70,039.89 | 70,081.39 | 68,676.26 | 68,733.15 | 68,733.15 | 169,900,000 |
|
Jul 1, 2026
|
70,774.28 | 71,962.34 | 70,126.14 | 70,474.96 | 70,474.96 | 163,400,000 |
|
Jun 30, 2026
|
70,085.60 | 70,667.00 | 69,302.19 | 70,062.32 | 70,062.32 | 160,500,000 |
|
Jun 29, 2026
|
69,609.88 | 69,609.88 | 67,997.57 | 69,468.11 | 69,468.11 | 182,400,000 |
|
Jun 26, 2026
|
71,587.71 | 71,786.28 | 68,639.84 | 69,360.88 | 69,360.88 | 156,900,000 |
|
Jun 25, 2026
|
70,114.09 | 72,594.22 | 69,982.67 | 72,366.34 | 72,366.34 | 151,000,000 |
|
Jun 24, 2026
|
69,615.08 | 70,218.71 | 68,461.10 | 69,174.97 | 69,174.97 | 153,900,000 |
|
Jun 23, 2026
|
72,404.37 | 72,618.44 | 69,788.38 | 69,788.38 | 69,788.38 | 172,300,000 |
|
Jun 22, 2026
|
71,067.15 | 72,831.73 | 71,009.52 | 72,353.96 | 72,353.96 | 133,200,000 |
|
Jun 19, 2026
|
71,551.03 | 71,952.99 | 70,517.98 | 71,250.06 | 71,250.06 | 214,400,000 |
|
Jun 18, 2026
|
70,163.71 | 71,398.58 | 70,092.94 | 71,053.49 | 71,053.49 | 156,700,000 |
|
Jun 17, 2026
|
69,005.88 | 70,125.75 | 68,985.63 | 69,902.25 | 69,902.25 | 144,300,000 |
|
Jun 16, 2026
|
69,288.91 | 70,020.68 | 69,095.67 | 69,404.50 | 69,404.50 | 153,800,000 |
|
Jun 15, 2026
|
66,783.22 | 69,682.23 | 66,783.22 | 69,317.50 | 69,317.50 | 168,300,000 |
|
Jun 12, 2026
|
65,176.23 | 67,065.94 | 64,998.11 | 66,020.04 | 66,020.04 | 190,600,000 |
|
Jun 11, 2026
|
63,329.17 | 64,395.50 | 62,335.75 | 64,217.27 | 64,217.27 | 171,100,000 |
|
Jun 10, 2026
|
64,952.38 | 65,098.86 | 63,733.04 | 64,179.27 | 64,179.27 | 171,300,000 |
|
Jun 9, 2026
|
64,625.26 | 65,485.16 | 63,918.96 | 65,416.63 | 65,416.63 | 168,100,000 |
|
Jun 8, 2026
|
65,947.56 | 66,115.18 | 63,406.66 | 64,024.60 | 64,024.60 | 179,500,000 |
|
Jun 5, 2026
|
67,115.00 | 67,115.00 | 65,862.21 | 66,588.12 | 66,588.12 | 148,100,000 |
|
Jun 4, 2026
|
67,860.84 | 68,051.94 | 66,920.80 | 67,470.69 | 67,470.69 | 152,700,000 |
|
Jun 3, 2026
|
67,238.53 | 68,786.49 | 67,238.53 | 68,402.13 | 68,402.13 | 170,700,000 |
|
Jun 2, 2026
|
66,629.60 | 66,748.06 | 65,551.13 | 66,734.24 | 66,734.24 | 187,700,000 |
|
Jun 1, 2026
|
66,363.43 | 67,231.28 | 66,244.84 | 66,934.33 | 66,934.33 | 189,500,000 |
|
May 29, 2026
|
65,133.97 | 66,505.02 | 65,133.97 | 66,329.50 | 66,329.50 | 295,100,000 |
|
May 28, 2026
|
64,770.76 | 65,165.75 | 63,875.04 | 64,693.12 | 64,693.12 | 176,600,000 |
|
May 27, 2026
|
65,777.87 | 66,428.81 | 64,999.41 | 64,999.41 | 64,999.41 | 163,500,000 |
|
May 26, 2026
|
65,247.24 | 65,317.69 | 64,605.69 | 64,996.09 | 64,996.09 | 157,200,000 |
|
May 25, 2026
|
63,658.95 | 65,408.87 | 63,562.51 | 65,158.19 | 65,158.19 | 161,100,000 |
|
May 22, 2026
|
61,913.36 | 63,432.41 | 61,842.56 | 63,339.07 | 63,339.07 | 158,800,000 |
|
May 21, 2026
|
60,374.84 | 62,043.53 | 60,282.35 | 61,684.14 | 61,684.14 | 166,600,000 |
|
May 20, 2026
|
60,567.27 | 60,567.27 | 59,292.25 | 59,804.41 | 59,804.41 | 182,500,000 |
|
May 19, 2026
|
61,202.84 | 61,456.31 | 60,256.33 | 60,550.59 | 60,550.59 | 175,800,000 |
|
May 18, 2026
|
61,299.87 | 61,478.55 | 60,376.98 | 60,815.95 | 60,815.95 | 168,100,000 |
|
May 15, 2026
|
62,878.71 | 63,235.77 | 60,937.30 | 61,409.29 | 61,409.29 | 213,900,000 |
|
May 14, 2026
|
63,263.46 | 63,799.32 | 62,654.05 | 62,654.05 | 62,654.05 | 207,700,000 |
|
May 13, 2026
|
62,398.02 | 63,347.91 | 62,318.87 | 63,272.11 | 63,272.11 | 181,000,000 |
|
May 12, 2026
|
62,618.72 | 63,218.51 | 62,158.43 | 62,742.57 | 62,742.57 | 189,200,000 |
|
May 11, 2026
|
63,203.44 | 63,385.04 | 62,380.62 | 62,417.88 | 62,417.88 | 202,300,000 |
|
May 8, 2026
|
62,654.01 | 62,724.36 | 62,137.95 | 62,713.65 | 62,713.65 | 213,500,000 |
|
May 7, 2026
|
60,241.31 | 63,091.14 | 60,213.02 | 62,833.84 | 62,833.84 | 230,800,000 |
|
May 1, 2026
|
59,379.12 | 59,706.70 | 59,263.50 | 59,513.12 | 59,513.12 | 150,700,000 |
|
Apr 30, 2026
|
59,484.71 | 59,560.57 | 58,928.20 | 59,284.92 | 59,284.92 | 201,600,000 |
|
Apr 28, 2026
|
60,531.78 | 60,634.66 | 59,701.84 | 59,917.46 | 59,917.46 | 174,500,000 |
|
Apr 27, 2026
|
59,880.71 | 60,903.95 | 59,608.63 | 60,537.36 | 60,537.36 | 148,900,000 |
|
Apr 24, 2026
|
59,407.44 | 59,763.68 | 59,225.37 | 59,716.18 | 59,716.18 | 141,400,000 |
|
Apr 23, 2026
|
59,758.64 | 60,013.98 | 58,621.48 | 59,140.23 | 59,140.23 | 165,300,000 |
|
Apr 22, 2026
|
59,104.11 | 59,708.21 | 59,005.48 | 59,585.86 | 59,585.86 | 145,700,000 |
|
Apr 21, 2026
|
59,031.51 | 59,611.91 | 59,004.76 | 59,349.17 | 59,349.17 | 129,500,000 |
|
Apr 20, 2026
|
58,821.16 | 59,169.13 | 58,687.96 | 58,824.89 | 58,824.89 | 121,500,000 |
|
Apr 17, 2026
|
59,255.09 | 59,381.25 | 58,475.90 | 58,475.90 | 58,475.90 | 140,000,000 |
|
Apr 16, 2026
|
58,479.83 | 59,688.10 | 58,428.19 | 59,518.34 | 59,518.34 | 150,300,000 |
|
Apr 15, 2026
|
58,265.18 | 58,585.95 | 58,028.75 | 58,134.24 | 58,134.24 | 161,000,000 |
|
Apr 14, 2026
|
57,085.65 | 57,979.82 | 57,010.18 | 57,877.39 | 57,877.39 | 143,700,000 |
|
Apr 13, 2026
|
56,421.46 | 56,765.72 | 56,232.78 | 56,502.77 | 56,502.77 | 135,300,000 |
|
Apr 10, 2026
|
56,265.77 | 57,012.77 | 56,251.18 | 56,924.11 | 56,924.11 | 165,000,000 |
|
Apr 9, 2026
|
56,199.86 | 56,406.49 | 55,763.05 | 55,895.32 | 55,895.32 | 154,700,000 |
|
Apr 8, 2026
|
54,386.65 | 56,424.63 | 54,380.02 | 56,308.42 | 56,308.42 | 186,700,000 |
|
Apr 7, 2026
|
53,571.28 | 53,916.35 | 53,156.94 | 53,429.56 | 53,429.56 | 118,800,000 |
|
Apr 6, 2026
|
53,205.93 | 54,039.34 | 53,205.93 | 53,413.68 | 53,413.68 | 102,500,000 |
|
Apr 3, 2026
|
53,039.40 | 53,426.31 | 52,925.10 | 53,123.49 | 53,123.49 | 104,100,000 |
|
Apr 2, 2026
|
54,066.83 | 54,258.48 | 52,273.07 | 52,463.27 | 52,463.27 | 163,200,000 |
|
Apr 1, 2026
|
51,959.47 | 53,739.68 | 51,902.84 | 53,739.68 | 53,739.68 | 165,900,000 |
|
Mar 31, 2026
|
51,382.53 | 52,169.01 | 50,558.91 | 51,063.72 | 51,063.72 | 174,500,000 |
|
Mar 30, 2026
|
52,054.68 | 52,054.68 | 50,566.99 | 51,885.85 | 51,885.85 | 183,100,000 |
|
Mar 27, 2026
|
53,239.59 | 53,714.90 | 52,516.92 | 53,373.07 | 53,373.07 | 170,500,000 |
|
Mar 26, 2026
|
53,855.13 | 54,175.80 | 53,176.77 | 53,603.65 | 53,603.65 | 124,500,000 |
|
Mar 25, 2026
|
53,015.80 | 54,022.88 | 53,015.80 | 53,749.62 | 53,749.62 | 133,700,000 |
|
Mar 24, 2026
|
52,380.60 | 52,701.99 | 51,645.15 | 52,252.28 | 52,252.28 | 131,800,000 |
|
Mar 23, 2026
|
52,468.72 | 52,479.81 | 50,688.76 | 51,515.49 | 51,515.49 | 177,100,000 |
|
Mar 19, 2026
|
54,287.80 | 54,333.02 | 53,190.18 | 53,372.53 | 53,372.53 | 200,600,000 |
|
Mar 18, 2026
|
54,148.84 | 55,239.40 | 54,148.84 | 55,239.40 | 55,239.40 | 136,700,000 |
|
Mar 17, 2026
|
54,286.26 | 54,388.43 | 53,482.59 | 53,700.39 | 53,700.39 | 117,800,000 |
|
Mar 16, 2026
|
53,627.86 | 53,983.51 | 53,113.95 | 53,751.15 | 53,751.15 | 128,800,000 |
|
Mar 13, 2026
|
53,587.30 | 54,065.31 | 53,286.69 | 53,819.61 | 53,819.61 | 169,000,000 |
|
Mar 12, 2026
|
54,387.90 | 54,733.08 | 53,796.01 | 54,452.96 | 54,452.96 | 154,100,000 |
|
Mar 11, 2026
|
54,917.93 | 55,745.38 | 54,882.58 | 55,025.37 | 55,025.37 | 146,900,000 |
|
Mar 10, 2026
|
53,524.09 | 54,694.89 | 53,487.19 | 54,248.39 | 54,248.39 | 162,500,000 |
|
Mar 9, 2026
|
54,608.63 | 54,608.63 | 51,407.66 | 52,728.72 | 52,728.72 | 219,400,000 |
|
Mar 6, 2026
|
54,674.60 | 55,686.56 | 54,513.43 | 55,620.84 | 55,620.84 | 142,800,000 |
|
Mar 5, 2026
|
55,204.16 | 56,619.98 | 54,910.33 | 55,278.06 | 55,278.06 | 184,900,000 |
|
Mar 4, 2026
|
55,470.88 | 55,701.27 | 53,618.20 | 54,245.54 | 54,245.54 | 214,000,000 |
|
Mar 3, 2026
|
57,729.80 | 57,890.76 | 56,091.54 | 56,279.05 | 56,279.05 | 179,000,000 |
|
Mar 2, 2026
|
57,976.20 | 58,365.21 | 57,285.77 | 58,057.24 | 58,057.24 | 162,400,000 |
|
Feb 27, 2026
|
58,606.03 | 58,924.17 | 58,130.57 | 58,850.27 | 58,850.27 | 192,400,000 |
|
Feb 26, 2026
|
58,995.39 | 59,332.43 | 58,577.84 | 58,753.39 | 58,753.39 | 155,300,000 |
|
Feb 25, 2026
|
57,695.40 | 58,875.17 | 57,656.50 | 58,583.12 | 58,583.12 | 167,100,000 |
|
Feb 24, 2026
|
56,764.14 | 57,421.67 | 56,732.93 | 57,321.09 | 57,321.09 | 157,800,000 |
|
Feb 20, 2026
|
56,979.74 | 56,979.74 | 56,680.88 | 56,825.70 | 56,825.70 | 152,400,000 |
|
Feb 19, 2026
|
57,472.08 | 57,709.82 | 57,362.01 | 57,467.83 | 57,467.83 | 135,500,000 |
|
Feb 18, 2026
|
56,734.27 | 57,392.89 | 56,734.27 | 57,143.84 | 57,143.84 | 130,100,000 |
|
Feb 17, 2026
|
56,819.37 | 56,926.24 | 56,135.12 | 56,566.49 | 56,566.49 | 132,600,000 |
|
Feb 16, 2026
|
57,212.97 | 57,219.20 | 56,748.18 | 56,806.41 | 56,806.41 | 137,400,000 |
|
Feb 13, 2026
|
57,197.33 | 57,407.25 | 56,652.48 | 56,941.97 | 56,941.97 | 210,000,000 |
|
Feb 12, 2026
|
57,864.74 | 58,015.08 | 57,554.49 | 57,639.84 | 57,639.84 | 190,000,000 |
|
Feb 10, 2026
|
56,812.01 | 57,960.19 | 56,812.01 | 57,650.54 | 57,650.54 | 191,500,000 |
|
Feb 9, 2026
|
55,130.63 | 57,337.07 | 55,018.57 | 56,363.94 | 56,363.94 | 205,000,000 |
|
Feb 6, 2026
|
53,435.37 | 54,253.68 | 52,950.15 | 54,253.68 | 54,253.68 | 188,900,000 |
|
Feb 5, 2026
|
54,289.05 | 54,459.08 | 53,653.06 | 53,818.04 | 53,818.04 | 213,200,000 |
|
Feb 4, 2026
|
54,250.41 | 54,459.41 | 53,965.51 | 54,293.36 | 54,293.36 | 186,300,000 |
|
Feb 3, 2026
|
53,332.18 | 54,782.83 | 53,307.74 | 54,720.66 | 54,720.66 | 156,900,000 |
|
Feb 2, 2026
|
53,575.37 | 54,247.15 | 52,655.18 | 52,655.18 | 52,655.18 | 153,800,000 |
|
Jan 30, 2026
|
53,434.73 | 53,590.24 | 52,923.12 | 53,322.85 | 53,322.85 | 156,800,000 |
|
Jan 29, 2026
|
53,301.26 | 53,742.69 | 52,990.42 | 53,375.60 | 53,375.60 | 154,500,000 |
|
Jan 28, 2026
|
53,023.88 | 53,507.18 | 52,788.10 | 53,358.71 | 53,358.71 | 149,800,000 |
|
Jan 27, 2026
|
52,847.54 | 53,334.03 | 52,637.66 | 53,333.54 | 53,333.54 | 136,700,000 |
|
Jan 26, 2026
|
53,023.28 | 53,138.67 | 52,656.00 | 52,885.25 | 52,885.25 | 138,300,000 |
|
Jan 23, 2026
|
53,898.45 | 54,050.84 | 53,603.68 | 53,846.87 | 53,846.87 | 129,500,000 |
|
Jan 22, 2026
|
53,327.39 | 53,922.53 | 53,242.38 | 53,688.89 | 53,688.89 | 150,900,000 |
|
Jan 21, 2026
|
52,228.08 | 52,848.78 | 52,194.81 | 52,774.64 | 52,774.64 | 139,000,000 |
|
Jan 20, 2026
|
53,348.59 | 53,408.35 | 52,852.90 | 52,991.10 | 52,991.10 | 126,800,000 |
|
Jan 19, 2026
|
53,390.05 | 53,583.57 | 53,091.45 | 53,583.57 | 53,583.57 | 122,900,000 |
|
Jan 16, 2026
|
54,071.28 | 54,130.60 | 53,706.79 | 53,936.17 | 53,936.17 | 144,300,000 |
|
Jan 15, 2026
|
54,039.40 | 54,153.61 | 53,709.87 | 54,110.50 | 54,110.50 | 150,900,000 |
|
Jan 14, 2026
|
53,827.24 | 54,487.32 | 53,792.68 | 54,341.23 | 54,341.23 | 144,500,000 |
|
Jan 13, 2026
|
52,808.29 | 53,814.79 | 52,741.64 | 53,549.16 | 53,549.16 | 168,500,000 |
|
Jan 9, 2026
|
51,367.98 | 51,986.91 | 51,189.14 | 51,939.89 | 51,939.89 | 133,100,000 |
|
Jan 8, 2026
|
51,769.83 | 51,866.19 | 51,052.83 | 51,117.26 | 51,117.26 | 135,400,000 |
|
Jan 7, 2026
|
52,144.64 | 52,404.11 | 51,830.40 | 51,961.98 | 51,961.98 | 138,600,000 |
|
Jan 6, 2026
|
52,157.22 | 52,523.77 | 52,024.62 | 52,518.08 | 52,518.08 | 151,900,000 |
|
Jan 5, 2026
|
51,010.28 | 52,033.24 | 50,995.67 | 51,832.80 | 51,832.80 | 139,400,000 |
|
Dec 30, 2025
|
50,312.85 | 50,534.64 | 50,198.97 | 50,339.48 | 50,339.48 | 93,700,000 |
|
Dec 29, 2025
|
50,691.22 | 50,707.23 | 50,347.65 | 50,526.92 | 50,526.92 | 98,000,000 |
|
Dec 26, 2025
|
50,527.13 | 50,941.89 | 50,527.13 | 50,750.39 | 50,750.39 | 81,100,000 |
|
Dec 25, 2025
|
50,450.18 | 50,510.11 | 50,283.76 | 50,407.79 | 50,407.79 | 58,300,000 |
|
Dec 24, 2025
|
50,475.48 | 50,636.95 | 50,323.92 | 50,344.10 | 50,344.10 | 83,200,000 |
|
Dec 23, 2025
|
50,374.48 | 50,544.56 | 50,264.42 | 50,412.87 | 50,412.87 | 92,700,000 |
|
Dec 22, 2025
|
50,084.55 | 50,590.88 | 49,982.20 | 50,402.39 | 50,402.39 | 112,900,000 |
|
Dec 19, 2025
|
49,387.71 | 49,766.96 | 49,257.15 | 49,507.21 | 49,507.21 | 163,300,000 |
|
Dec 18, 2025
|
49,058.31 | 49,169.79 | 48,643.78 | 49,001.50 | 49,001.50 | 116,200,000 |
|
Dec 17, 2025
|
49,413.19 | 49,571.50 | 49,077.81 | 49,512.28 | 49,512.28 | 113,200,000 |
|
Dec 16, 2025
|
50,051.24 | 50,051.24 | 49,355.87 | 49,383.29 | 49,383.29 | 124,600,000 |
|
Dec 15, 2025
|
50,352.09 | 50,432.10 | 49,965.68 | 50,168.11 | 50,168.11 | 121,900,000 |
|
Dec 12, 2025
|
50,480.23 | 51,127.69 | 50,457.42 | 50,836.55 | 50,836.55 | 152,200,000 |
|
Dec 11, 2025
|
50,818.39 | 50,875.98 | 49,926.27 | 50,148.82 | 50,148.82 | 109,900,000 |
|
Dec 10, 2025
|
50,878.66 | 51,107.77 | 50,329.27 | 50,602.80 | 50,602.80 | 125,100,000 |
|
Dec 9, 2025
|
50,677.36 | 50,793.69 | 50,417.11 | 50,655.10 | 50,655.10 | 107,100,000 |
|
Dec 8, 2025
|
50,643.09 | 50,678.05 | 50,224.65 | 50,581.94 | 50,581.94 | 104,400,000 |
|
Dec 5, 2025
|
50,530.34 | 50,634.85 | 50,215.41 | 50,491.87 | 50,491.87 | 119,300,000 |
|
Dec 4, 2025
|
49,942.94 | 51,028.42 | 49,910.06 | 51,028.42 | 51,028.42 | 127,300,000 |
|
Dec 3, 2025
|
49,540.64 | 50,138.60 | 49,521.23 | 49,864.68 | 49,864.68 | 119,500,000 |
|
Dec 2, 2025
|
49,494.58 | 49,636.79 | 49,243.55 | 49,303.45 | 49,303.45 | 127,100,000 |
|
Dec 1, 2025
|
50,318.59 | 50,366.74 | 49,215.96 | 49,303.28 | 49,303.28 | 118,200,000 |
|
Nov 28, 2025
|
50,218.96 | 50,258.25 | 49,989.54 | 50,253.91 | 50,253.91 | 98,200,000 |
|
Nov 27, 2025
|
49,868.79 | 50,322.14 | 49,865.17 | 50,167.10 | 50,167.10 | 99,300,000 |
|
Nov 26, 2025
|
49,012.25 | 49,749.59 | 48,964.19 | 49,559.07 | 49,559.07 | 134,100,000 |
|
Nov 25, 2025
|
49,113.82 | 49,182.32 | 48,511.95 | 48,659.52 | 48,659.52 | 144,500,000 |
|
Nov 21, 2025
|
49,251.26 | 49,459.59 | 48,490.03 | 48,625.88 | 48,625.88 | 212,200,000 |
|
Nov 20, 2025
|
49,129.29 | 50,574.82 | 49,113.39 | 49,823.94 | 49,823.94 | 139,400,000 |
|
Nov 19, 2025
|
48,822.88 | 49,087.11 | 48,235.30 | 48,537.70 | 48,537.70 | 136,500,000 |
|
Nov 18, 2025
|
49,812.95 | 49,971.55 | 48,661.52 | 48,702.98 | 48,702.98 | 137,400,000 |
|
Nov 17, 2025
|
50,282.39 | 50,398.16 | 49,845.86 | 50,323.91 | 50,323.91 | 126,000,000 |
|
Nov 14, 2025
|
50,767.74 | 50,767.74 | 50,246.60 | 50,376.53 | 50,376.53 | 149,300,000 |
|
Nov 13, 2025
|
51,013.15 | 51,338.89 | 50,954.27 | 51,281.83 | 51,281.83 | 135,700,000 |
|
Nov 12, 2025
|
50,988.53 | 51,072.26 | 50,537.50 | 51,063.31 | 51,063.31 | 150,400,000 |
|
Nov 11, 2025
|
51,314.04 | 51,513.16 | 50,581.17 | 50,842.93 | 50,842.93 | 125,900,000 |
|
Nov 10, 2025
|
50,645.27 | 50,969.50 | 50,392.44 | 50,911.76 | 50,911.76 | 129,700,000 |
|
Nov 7, 2025
|
50,524.31 | 50,642.79 | 49,640.56 | 50,276.37 | 50,276.37 | 146,700,000 |
|
Nov 6, 2025
|
50,792.55 | 51,248.28 | 50,594.19 | 50,883.68 | 50,883.68 | 171,300,000 |
|
Nov 5, 2025
|
51,291.39 | 51,422.42 | 49,073.58 | 50,212.27 | 50,212.27 | 219,700,000 |
|
Nov 4, 2025
|
52,294.31 | 52,636.87 | 51,497.20 | 51,497.20 | 51,497.20 | 190,100,000 |
|
Oct 31, 2025
|
51,629.80 | 52,411.34 | 51,613.03 | 52,411.34 | 52,411.34 | 180,300,000 |
|
Oct 30, 2025
|
51,146.27 | 51,657.28 | 50,972.56 | 51,325.61 | 51,325.61 | 230,900,000 |
|
Oct 29, 2025
|
50,453.64 | 51,412.97 | 50,365.62 | 51,307.65 | 51,307.65 | 129,700,000 |
|
Oct 28, 2025
|
50,357.15 | 50,485.80 | 50,107.77 | 50,219.18 | 50,219.18 | 119,500,000 |
