Tokyo - Delayed Quote
JPY
Cookpad Inc. (2193.T)
121.00
-1.00
(-0.82%)
As of 9:23:45 AM GMT+9. Market Open.
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
|
122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 158,300 |
|
Oct 30, 2026
|
122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 416,700 |
|
Oct 29, 2026
|
123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 1,028,400 |
|
Oct 28, 2026
|
124.00 | 126.00 | 123.00 | 124.00 | 124.00 | 302,300 |
|
Oct 27, 2026
|
124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 215,000 |
|
Oct 26, 2026
|
124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 225,100 |
|
Oct 23, 2026
|
127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 267,700 |
|
Oct 22, 2026
|
127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 260,100 |
|
Oct 21, 2026
|
128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 235,700 |
|
Oct 20, 2026
|
125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 571,000 |
|
Oct 19, 2026
|
125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 340,600 |
|
Oct 16, 2026
|
123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 370,000 |
|
Oct 15, 2026
|
122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 485,200 |
|
Oct 14, 2026
|
122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 203,300 |
|
Oct 13, 2026
|
122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 247,200 |
|
Oct 9, 2026
|
120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 211,300 |
|
Oct 8, 2026
|
121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 318,100 |
|
Oct 7, 2026
|
122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 413,200 |
|
Oct 6, 2026
|
123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 356,300 |
|
Oct 5, 2026
|
120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 383,400 |
|
Oct 2, 2026
|
124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 435,000 |
|
Oct 1, 2026
|
126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 502,200 |
|
Sep 30, 2026
|
126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 247,600 |
|
Sep 29, 2026
|
128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 247,900 |
|
Sep 28, 2026
|
128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 98,700 |
|
Sep 25, 2026
|
126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 189,700 |
|
Sep 24, 2026
|
128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 210,800 |
|
Sep 18, 2026
|
130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 140,800 |
|
Sep 17, 2026
|
128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 171,900 |
|
Sep 16, 2026
|
129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 156,900 |
|
Sep 15, 2026
|
130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 190,600 |
|
Sep 14, 2026
|
128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 142,900 |
|
Sep 11, 2026
|
128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 279,900 |
|
Sep 10, 2026
|
127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 181,200 |
|
Sep 9, 2026
|
127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 203,400 |
|
Sep 8, 2026
|
127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 226,400 |
|
Sep 7, 2026
|
130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 230,200 |
|
Sep 4, 2026
|
126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 240,700 |
|
Sep 3, 2026
|
127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 248,800 |
|
Sep 2, 2026
|
131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 525,600 |
|
Sep 1, 2026
|
134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 249,200 |
|
Aug 31, 2026
|
133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 185,600 |
|
Aug 28, 2026
|
132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 145,200 |
|
Aug 27, 2026
|
134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 329,500 |
|
Aug 26, 2026
|
134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 281,100 |
|
Aug 25, 2026
|
133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 146,200 |
|
Aug 24, 2026
|
136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 197,800 |
|
Aug 21, 2026
|
136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 262,100 |
|
Aug 20, 2026
|
136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 395,900 |
|
Aug 19, 2026
|
136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 297,600 |
|
Aug 18, 2026
|
132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 335,900 |
|
Aug 17, 2026
|
132.00 | 133.00 | 129.00 | 133.00 | 133.00 | 292,700 |
|
Aug 14, 2026
|
128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 234,300 |
|
Aug 13, 2026
|
129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 230,200 |
|
Aug 12, 2026
|
128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 293,600 |
|
Aug 10, 2026
|
126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 547,100 |
|
Aug 7, 2026
|
123.00 | 130.00 | 119.00 | 124.00 | 124.00 | 768,400 |
|
Aug 6, 2026
|
121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 171,000 |
|
Aug 5, 2026
|
123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 164,300 |
|
Aug 4, 2026
|
123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 146,000 |
|
Aug 3, 2026
|
122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 179,200 |
|
Jul 31, 2026
|
120.00 | 127.00 | 118.00 | 122.00 | 122.00 | 355,100 |
|
Jul 30, 2026
|
117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 535,100 |
|
Jul 29, 2026
|
116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 301,400 |
|
Jul 28, 2026
|
117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 169,900 |
|
Jul 27, 2026
|
115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 115,100 |
|
Jul 24, 2026
|
115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 142,800 |
|
Jul 23, 2026
|
114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 148,200 |
|
Jul 22, 2026
|
115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 200,200 |
|
Jul 21, 2026
|
115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 223,800 |
|
Jul 17, 2026
|
116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 264,800 |
|
Jul 16, 2026
|
118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 152,400 |
|
Jul 15, 2026
|
116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 136,100 |
|
Jul 14, 2026
|
118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 137,000 |
|
Jul 13, 2026
|
118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 122,200 |
|
Jul 10, 2026
|
114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 245,500 |
|
Jul 9, 2026
|
117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 166,700 |
|
Jul 8, 2026
|
118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 201,400 |
|
Jul 7, 2026
|
118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 138,500 |
|
Jul 6, 2026
|
118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 263,400 |
|
Jul 3, 2026
|
118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 326,500 |
|
Jul 2, 2026
|
116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 217,400 |
|
Jul 1, 2026
|
112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 221,000 |
|
Jun 30, 2026
|
115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 143,400 |
|
Jun 29, 2026
|
112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 284,900 |
|
Jun 26, 2026
|
112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 264,500 |
|
Jun 25, 2026
|
114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 365,900 |
|
Jun 24, 2026
|
111.00 | 113.00 | 111.00 | 111.00 | 111.00 | 146,900 |
|
Jun 23, 2026
|
113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 270,800 |
|
Jun 22, 2026
|
114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 204,300 |
|
Jun 19, 2026
|
117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 191,200 |
|
Jun 18, 2026
|
115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 255,900 |
|
Jun 17, 2026
|
114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 475,600 |
|
Jun 16, 2026
|
116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 463,200 |
|
Jun 15, 2026
|
117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 478,300 |
|
Jun 12, 2026
|
121.00 | 122.00 | 116.00 | 116.00 | 116.00 | 632,100 |
|
Jun 11, 2026
|
120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 141,100 |
|
Jun 10, 2026
|
121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 118,600 |
|
Jun 9, 2026
|
123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 161,800 |
|
Jun 8, 2026
|
121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 276,800 |
|
Jun 5, 2026
|
122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 219,800 |
|
Jun 4, 2026
|
124.00 | 124.00 | 119.00 | 120.00 | 120.00 | 446,500 |
|
Jun 3, 2026
|
123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 225,900 |
|
Jun 2, 2026
|
123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 225,200 |
|
Jun 1, 2026
|
122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 248,900 |
|
May 29, 2026
|
120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 250,500 |
|
May 28, 2026
|
122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 385,400 |
|
May 27, 2026
|
123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 119,400 |
|
May 26, 2026
|
121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 344,300 |
|
May 25, 2026
|
124.00 | 125.00 | 121.00 | 121.00 | 121.00 | 448,800 |
|
May 22, 2026
|
127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 179,100 |
|
May 21, 2026
|
124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 337,300 |
|
May 20, 2026
|
126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 230,400 |
|
May 19, 2026
|
124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 299,300 |
|
May 18, 2026
|
126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 345,400 |
|
May 15, 2026
|
125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 475,100 |
|
May 14, 2026
|
125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 526,900 |
|
May 13, 2026
|
125.00 | 127.00 | 124.00 | 124.00 | 124.00 | 354,100 |
|
May 12, 2026
|
129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 417,400 |
|
May 11, 2026
|
129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 380,700 |
|
May 8, 2026
|
137.00 | 139.00 | 125.00 | 128.00 | 128.00 | 1,461,100 |
|
May 7, 2026
|
138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 278,300 |
|
May 1, 2026
|
137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 143,400 |
|
Apr 30, 2026
|
136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 194,100 |
|
Apr 28, 2026
|
136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 771,100 |
|
Apr 27, 2026
|
136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 272,000 |
|
Apr 24, 2026
|
138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 226,300 |
|
Apr 23, 2026
|
136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 162,100 |
|
Apr 22, 2026
|
135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 215,300 |
|
Apr 21, 2026
|
138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 246,200 |
|
Apr 20, 2026
|
137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 195,000 |
|
Apr 17, 2026
|
134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 319,800 |
|
Apr 16, 2026
|
134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 395,400 |
|
Apr 15, 2026
|
136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 405,500 |
|
Apr 14, 2026
|
135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 454,300 |
|
Apr 13, 2026
|
136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 465,600 |
|
Apr 10, 2026
|
136.00 | 136.00 | 131.00 | 134.00 | 134.00 | 777,900 |
|
Apr 9, 2026
|
138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 487,700 |
|
Apr 8, 2026
|
138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 746,700 |
|
Apr 7, 2026
|
136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 687,900 |
|
Apr 6, 2026
|
134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 1,251,900 |
|
Apr 3, 2026
|
137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 697,300 |
|
Apr 2, 2026
|
137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 746,000 |
|
Apr 1, 2026
|
138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 1,039,800 |
|
Mar 31, 2026
|
137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 809,300 |
|
Mar 30, 2026
|
141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,018,900 |
|
Mar 27, 2026
|
156.00 | 156.00 | 145.00 | 145.00 | 145.00 | 1,421,800 |
|
Mar 26, 2026
|
161.00 | 164.00 | 158.00 | 159.00 | 159.00 | 501,400 |
|
Mar 25, 2026
|
164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 638,700 |
|
Mar 24, 2026
|
157.00 | 165.00 | 156.00 | 163.00 | 163.00 | 943,100 |
|
Mar 23, 2026
|
150.00 | 155.00 | 149.00 | 154.00 | 154.00 | 761,800 |
|
Mar 19, 2026
|
151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 530,100 |
|
Mar 18, 2026
|
147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 456,700 |
|
Mar 17, 2026
|
146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 411,500 |
|
Mar 16, 2026
|
143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 467,300 |
|
Mar 13, 2026
|
147.00 | 149.00 | 143.00 | 143.00 | 143.00 | 552,500 |
|
Mar 12, 2026
|
152.00 | 152.00 | 147.00 | 149.00 | 149.00 | 523,500 |
|
Mar 11, 2026
|
150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 442,800 |
|
Mar 10, 2026
|
149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 411,200 |
|
Mar 9, 2026
|
145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 494,900 |
|
Mar 6, 2026
|
148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 313,400 |
|
Mar 5, 2026
|
145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 562,800 |
|
Mar 4, 2026
|
146.00 | 149.00 | 140.00 | 141.00 | 141.00 | 858,100 |
|
Mar 3, 2026
|
150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 503,500 |
|
Mar 2, 2026
|
153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 546,000 |
|
Feb 27, 2026
|
148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 756,100 |
|
Feb 26, 2026
|
149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 342,200 |
|
Feb 25, 2026
|
143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 508,200 |
|
Feb 24, 2026
|
145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 332,500 |
|
Feb 20, 2026
|
146.00 | 147.00 | 145.00 | 145.00 | 145.00 | 360,900 |
|
Feb 19, 2026
|
149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 316,900 |
|
Feb 18, 2026
|
151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 491,400 |
|
Feb 17, 2026
|
152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 398,600 |
|
Feb 16, 2026
|
151.00 | 151.00 | 147.00 | 151.00 | 151.00 | 635,200 |
|
Feb 13, 2026
|
152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 488,700 |
|
Feb 12, 2026
|
149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 912,900 |
|
Feb 10, 2026
|
150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 1,103,700 |
|
Feb 9, 2026
|
154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 1,229,100 |
|
Feb 6, 2026
|
151.00 | 151.00 | 143.00 | 144.00 | 144.00 | 740,400 |
|
Feb 5, 2026
|
147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 358,900 |
|
Feb 4, 2026
|
148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 450,000 |
|
Feb 3, 2026
|
147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 399,300 |
|
Feb 2, 2026
|
148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 408,000 |
|
Jan 30, 2026
|
148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 288,400 |
|
Jan 29, 2026
|
149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 410,600 |
|
Jan 28, 2026
|
150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 321,000 |
|
Jan 27, 2026
|
154.00 | 157.00 | 151.00 | 151.00 | 151.00 | 377,500 |
|
Jan 26, 2026
|
159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 338,700 |
|
Jan 23, 2026
|
156.00 | 159.00 | 153.00 | 159.00 | 159.00 | 580,600 |
|
Jan 22, 2026
|
155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 641,400 |
|
Jan 21, 2026
|
156.00 | 157.00 | 150.00 | 152.00 | 152.00 | 605,500 |
|
Jan 20, 2026
|
160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 475,500 |
|
Jan 19, 2026
|
157.00 | 158.00 | 152.00 | 157.00 | 157.00 | 460,700 |
|
Jan 16, 2026
|
156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 420,100 |
|
Jan 15, 2026
|
149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 361,600 |
|
Jan 14, 2026
|
152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 279,100 |
|
Jan 13, 2026
|
153.00 | 154.00 | 149.00 | 150.00 | 150.00 | 373,800 |
|
Jan 9, 2026
|
153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 264,100 |
|
Jan 8, 2026
|
153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 292,900 |
|
Jan 7, 2026
|
149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 376,600 |
|
Jan 6, 2026
|
146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 275,500 |
|
Jan 5, 2026
|
145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 292,500 |
|
Dec 30, 2025
|
148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 296,400 |
|
Dec 29, 2025
|
150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 214,000 |
|
Dec 26, 2025
|
149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 348,900 |
|
Dec 25, 2025
|
146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 249,800 |
|
Dec 24, 2025
|
147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 402,300 |
|
Dec 23, 2025
|
146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 466,900 |
|
Dec 22, 2025
|
148.00 | 149.00 | 142.00 | 142.00 | 142.00 | 594,800 |
|
Dec 19, 2025
|
147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 251,900 |
|
Dec 18, 2025
|
148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 277,700 |
|
Dec 17, 2025
|
147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 291,500 |
|
Dec 16, 2025
|
149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 337,200 |
|
Dec 15, 2025
|
148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 325,100 |
|
Dec 12, 2025
|
149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 348,900 |
|
Dec 11, 2025
|
147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 390,700 |
|
Dec 10, 2025
|
147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 342,300 |
|
Dec 9, 2025
|
149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 404,100 |
|
Dec 8, 2025
|
146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 335,400 |
|
Dec 5, 2025
|
147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 332,500 |
|
Dec 4, 2025
|
147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 341,400 |
|
Dec 3, 2025
|
149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 344,600 |
|
Dec 2, 2025
|
152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 496,500 |
|
Dec 1, 2025
|
155.00 | 157.00 | 153.00 | 154.00 | 154.00 | 421,100 |
|
Nov 28, 2025
|
156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 215,300 |
|
Nov 27, 2025
|
159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 335,000 |
|
Nov 26, 2025
|
156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 178,700 |
|
Nov 25, 2025
|
158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 259,800 |
|
Nov 21, 2025
|
152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 425,900 |
|
Nov 20, 2025
|
156.00 | 157.00 | 153.00 | 153.00 | 153.00 | 500,100 |
|
Nov 19, 2025
|
155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 365,600 |
|
Nov 18, 2025
|
156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 545,200 |
|
Nov 17, 2025
|
159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 433,200 |
|
Nov 14, 2025
|
161.00 | 162.00 | 159.00 | 159.00 | 159.00 | 332,400 |
|
Nov 13, 2025
|
162.00 | 165.00 | 159.00 | 161.00 | 161.00 | 402,300 |
|
Nov 12, 2025
|
157.00 | 163.00 | 157.00 | 162.00 | 162.00 | 629,200 |
|
Nov 11, 2025
|
162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 440,800 |
|
Nov 10, 2025
|
164.00 | 165.00 | 158.00 | 162.00 | 162.00 | 462,700 |
|
Nov 7, 2025
|
162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 277,000 |
|
Nov 6, 2025
|
163.00 | 165.00 | 162.00 | 163.00 | 163.00 | 231,500 |
|
Nov 5, 2025
|
165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 424,000 |
|
Nov 4, 2025
|
166.00 | 168.00 | 165.00 | 165.00 | 165.00 | 269,800 |
