Tokyo - Delayed Quote
JPY
CAICA DIGITAL Inc. (2315.T)
50.00
+1.00
(+2.04%)
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
|
51.00 | 52.00 | 49.00 | 50.00 | 50.00 | 4,371,900 |
|
Nov 6, 2026
|
50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 4,364,900 |
|
Nov 5, 2026
|
56.00 | 57.00 | 52.00 | 53.00 | 53.00 | 5,539,200 |
|
Nov 4, 2026
|
55.00 | 56.00 | 52.00 | 55.00 | 55.00 | 6,601,600 |
|
Nov 2, 2026
|
57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 6,248,400 |
|
Oct 30, 2026
|
60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 5,058,400 |
|
Oct 29, 2026
|
67.00 | 67.00 | 60.00 | 60.00 | 60.00 | 6,668,900 |
|
Oct 28, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,522,100 |
|
Oct 27, 2026
|
60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3,173,800 |
|
Oct 26, 2026
|
60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,056,700 |
|
Oct 23, 2026
|
61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 6,005,300 |
|
Oct 22, 2026
|
61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 5,429,000 |
|
Oct 21, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4,540,400 |
|
Oct 20, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 5,710,900 |
|
Oct 19, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4,559,100 |
|
Oct 16, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 4,610,400 |
|
Oct 15, 2026
|
62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 5,890,800 |
|
Oct 14, 2026
|
63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 4,742,700 |
|
Oct 13, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,968,700 |
|
Oct 9, 2026
|
59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 4,859,500 |
|
Oct 8, 2026
|
65.00 | 65.00 | 60.00 | 60.00 | 60.00 | 7,076,200 |
|
Oct 7, 2026
|
66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 7,866,100 |
|
Oct 6, 2026
|
66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 7,651,200 |
|
Oct 5, 2026
|
70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 6,821,000 |
|
Oct 2, 2026
|
70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 5,141,500 |
|
Oct 1, 2026
|
73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 7,523,100 |
|
Sep 30, 2026
|
67.00 | 70.00 | 66.00 | 70.00 | 70.00 | 5,829,900 |
|
Sep 29, 2026
|
68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 3,730,700 |
|
Sep 28, 2026
|
67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,135,500 |
|
Sep 25, 2026
|
66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1,766,900 |
|
Sep 24, 2026
|
66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 4,111,900 |
|
Sep 18, 2026
|
65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 3,996,000 |
|
Sep 17, 2026
|
63.00 | 66.00 | 62.00 | 66.00 | 66.00 | 4,023,300 |
|
Sep 16, 2026
|
63.00 | 65.00 | 62.00 | 62.00 | 62.00 | 6,049,200 |
|
Sep 15, 2026
|
59.00 | 65.00 | 59.00 | 65.00 | 65.00 | 6,561,200 |
|
Sep 14, 2026
|
66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 6,341,900 |
|
Sep 11, 2026
|
67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 3,709,400 |
|
Sep 10, 2026
|
66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3,333,700 |
|
Sep 9, 2026
|
70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 5,238,400 |
|
Sep 8, 2026
|
70.00 | 72.00 | 68.00 | 69.00 | 69.00 | 7,076,700 |
|
Sep 7, 2026
|
70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 4,598,000 |
|
Sep 4, 2026
|
66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 4,745,000 |
|
Sep 3, 2026
|
66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 3,870,400 |
|
Sep 2, 2026
|
69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 8,444,900 |
|
Sep 1, 2026
|
70.00 | 71.00 | 67.00 | 68.00 | 68.00 | 5,395,600 |
|
Aug 31, 2026
|
70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,866,500 |
|
Aug 28, 2026
|
68.00 | 74.00 | 67.00 | 73.00 | 73.00 | 7,446,200 |
|
Aug 27, 2026
|
67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 4,983,700 |
|
Aug 26, 2026
|
66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,564,700 |
|
Aug 25, 2026
|
65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,453,800 |
|
Aug 24, 2026
|
64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 6,240,000 |
|
Aug 21, 2026
|
65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 4,669,600 |
|
Aug 20, 2026
|
62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 4,508,500 |
|
Aug 19, 2026
|
64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 3,698,200 |
|
Aug 18, 2026
|
67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 5,187,600 |
|
Aug 17, 2026
|
67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,028,200 |
|
Aug 14, 2026
|
63.00 | 67.00 | 62.00 | 65.00 | 65.00 | 5,505,700 |
|
Aug 13, 2026
|
62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3,540,900 |
|
Aug 12, 2026
|
60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,605,900 |
|
Aug 10, 2026
|
61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3,815,800 |
|
Aug 7, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 3,984,500 |
|
Aug 6, 2026
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,748,500 |
|
Aug 5, 2026
|
60.00 | 64.00 | 59.00 | 64.00 | 64.00 | 4,422,100 |
|
Aug 4, 2026
|
60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3,591,600 |
|
Aug 3, 2026
|
59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 4,511,500 |
|
Jul 31, 2026
|
59.00 | 62.00 | 59.00 | 59.00 | 59.00 | 4,087,500 |
|
Jul 30, 2026
|
59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,800,200 |
|
Jul 29, 2026
|
60.00 | 60.00 | 57.00 | 57.00 | 57.00 | 3,607,200 |
|
Jul 28, 2026
|
62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 3,285,900 |
|
Jul 27, 2026
|
61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,217,000 |
|
Jul 24, 2026
|
63.00 | 65.00 | 59.00 | 60.00 | 60.00 | 4,566,100 |
|
Jul 23, 2026
|
62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 2,911,500 |
|
Jul 22, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 3,776,400 |
|
Jul 21, 2026
|
61.00 | 66.00 | 61.00 | 64.00 | 64.00 | 4,151,100 |
|
Jul 17, 2026
|
64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 4,623,900 |
|
Jul 16, 2026
|
66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 3,778,100 |
|
Jul 15, 2026
|
61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 5,597,900 |
|
Jul 14, 2026
|
61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 5,083,300 |
|
Jul 13, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 3,240,900 |
|
Jul 10, 2026
|
56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 3,377,300 |
|
Jul 9, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3,973,000 |
|
Jul 8, 2026
|
59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,604,100 |
|
Jul 7, 2026
|
60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 3,085,000 |
|
Jul 6, 2026
|
61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,627,000 |
|
Jul 3, 2026
|
59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 3,531,800 |
|
Jul 2, 2026
|
60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3,456,200 |
|
Jul 1, 2026
|
58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 4,323,200 |
|
Jun 30, 2026
|
58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 4,097,300 |
|
Jun 29, 2026
|
55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3,869,500 |
|
Jun 26, 2026
|
54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 4,136,600 |
|
Jun 25, 2026
|
56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 5,821,700 |
|
Jun 24, 2026
|
56.00 | 57.00 | 54.00 | 54.00 | 54.00 | 6,019,800 |
|
Jun 23, 2026
|
58.00 | 59.00 | 55.00 | 55.00 | 55.00 | 6,968,600 |
|
Jun 22, 2026
|
59.00 | 61.00 | 56.00 | 56.00 | 56.00 | 5,012,100 |
|
Jun 19, 2026
|
60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 5,225,500 |
|
Jun 18, 2026
|
60.00 | 62.00 | 58.00 | 62.00 | 62.00 | 3,889,100 |
|
Jun 17, 2026
|
59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 8,634,000 |
|
Jun 16, 2026
|
68.00 | 69.00 | 57.00 | 59.00 | 59.00 | 14,894,900 |
|
Jun 15, 2026
|
56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 4,077,300 |
|
Jun 12, 2026
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,839,700 |
|
Jun 11, 2026
|
55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 2,619,300 |
|
Jun 10, 2026
|
57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3,825,700 |
|
Jun 9, 2026
|
59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,739,800 |
|
Jun 8, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 1,491,100 |
|
Jun 5, 2026
|
59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1,549,300 |
|
Jun 4, 2026
|
60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,064,700 |
|
Jun 3, 2026
|
62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1,589,800 |
|
Jun 2, 2026
|
63.00 | 64.00 | 58.00 | 60.00 | 60.00 | 3,338,700 |
|
Jun 1, 2026
|
64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,052,200 |
|
May 29, 2026
|
65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,324,900 |
|
May 28, 2026
|
65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,426,400 |
|
May 27, 2026
|
65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1,207,500 |
|
May 26, 2026
|
68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1,596,900 |
|
May 25, 2026
|
69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1,524,200 |
|
May 22, 2026
|
66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,460,500 |
|
May 21, 2026
|
63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 1,776,200 |
|
May 20, 2026
|
64.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1,862,200 |
|
May 19, 2026
|
61.00 | 66.00 | 61.00 | 65.00 | 65.00 | 2,596,300 |
|
May 18, 2026
|
63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,795,600 |
|
May 15, 2026
|
65.00 | 66.00 | 62.00 | 62.00 | 62.00 | 2,087,800 |
|
May 14, 2026
|
65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 2,369,200 |
|
May 13, 2026
|
66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3,019,600 |
|
May 12, 2026
|
70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 2,156,900 |
|
May 11, 2026
|
73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1,707,400 |
|
May 8, 2026
|
71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 1,069,800 |
|
May 7, 2026
|
73.00 | 74.00 | 71.00 | 71.00 | 71.00 | 1,197,000 |
|
May 1, 2026
|
72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 888,800 |
|
Apr 30, 2026
|
72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1,171,100 |
|
Apr 28, 2026
|
71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1,046,500 |
|
Apr 27, 2026
|
74.00 | 75.00 | 70.00 | 70.00 | 70.00 | 2,219,800 |
|
Apr 24, 2026
|
75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 935,500 |
|
Apr 23, 2026
|
79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 1,723,800 |
|
Apr 22, 2026
|
80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 1,061,700 |
|
Apr 21, 2026
|
79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,016,800 |
|
Apr 20, 2026
|
78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 980,500 |
|
Apr 17, 2026
|
77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,130,900 |
|
Apr 16, 2026
|
78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,401,100 |
|
Apr 15, 2026
|
77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2,062,100 |
|
Apr 14, 2026
|
77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 925,500 |
|
Apr 13, 2026
|
75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,389,100 |
|
Apr 10, 2026
|
78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 2,565,900 |
|
Apr 9, 2026
|
83.00 | 83.00 | 78.00 | 78.00 | 78.00 | 1,500,000 |
|
Apr 8, 2026
|
79.00 | 82.00 | 78.00 | 81.00 | 81.00 | 3,187,800 |
|
Apr 7, 2026
|
77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,381,100 |
|
Apr 6, 2026
|
77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1,383,100 |
|
Apr 3, 2026
|
77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,241,900 |
|
Apr 2, 2026
|
80.00 | 81.00 | 76.00 | 77.00 | 77.00 | 2,324,000 |
|
Apr 1, 2026
|
78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1,328,700 |
|
Mar 31, 2026
|
75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1,123,400 |
|
Mar 30, 2026
|
76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1,534,900 |
|
Mar 27, 2026
|
76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,014,200 |
|
Mar 26, 2026
|
79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 2,719,100 |
|
Mar 25, 2026
|
77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1,974,600 |
|
Mar 24, 2026
|
77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 1,485,900 |
|
Mar 23, 2026
|
77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,736,900 |
|
Mar 19, 2026
|
80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 3,214,800 |
|
Mar 18, 2026
|
81.00 | 82.00 | 79.00 | 82.00 | 82.00 | 4,035,800 |
|
Mar 17, 2026
|
86.00 | 87.00 | 84.00 | 84.00 | 84.00 | 1,808,000 |
|
Mar 16, 2026
|
83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 1,606,400 |
|
Mar 13, 2026
|
84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,421,400 |
|
Mar 12, 2026
|
84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1,792,700 |
|
Mar 11, 2026
|
85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,324,600 |
|
Mar 10, 2026
|
85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1,829,100 |
|
Mar 9, 2026
|
84.00 | 85.00 | 79.00 | 85.00 | 85.00 | 3,672,000 |
|
Mar 6, 2026
|
84.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1,989,900 |
|
Mar 5, 2026
|
84.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3,189,600 |
|
Mar 4, 2026
|
80.00 | 83.00 | 77.00 | 80.00 | 80.00 | 5,003,200 |
|
Mar 3, 2026
|
89.00 | 92.00 | 83.00 | 83.00 | 83.00 | 7,048,400 |
|
Mar 2, 2026
|
87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 2,255,800 |
|
Feb 27, 2026
|
87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 2,119,900 |
|
Feb 26, 2026
|
84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 2,541,300 |
|
Feb 25, 2026
|
83.00 | 87.00 | 82.00 | 85.00 | 85.00 | 2,197,500 |
|
Feb 24, 2026
|
85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 2,372,300 |
|
Feb 20, 2026
|
89.00 | 90.00 | 85.00 | 86.00 | 86.00 | 3,006,200 |
|
Feb 19, 2026
|
87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2,234,000 |
|
Feb 18, 2026
|
86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,134,000 |
|
Feb 17, 2026
|
86.00 | 88.00 | 82.00 | 85.00 | 85.00 | 5,081,900 |
|
Feb 16, 2026
|
89.00 | 90.00 | 86.00 | 86.00 | 86.00 | 3,971,600 |
|
Feb 13, 2026
|
93.00 | 93.00 | 89.00 | 89.00 | 89.00 | 4,860,000 |
|
Feb 12, 2026
|
97.00 | 99.00 | 93.00 | 94.00 | 94.00 | 5,204,600 |
|
Feb 10, 2026
|
101.00 | 102.00 | 96.00 | 97.00 | 97.00 | 6,258,100 |
|
Feb 9, 2026
|
102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,262,800 |
|
Feb 6, 2026
|
98.00 | 101.00 | 96.00 | 101.00 | 101.00 | 2,854,300 |
|
Feb 5, 2026
|
101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 2,074,500 |
|
Feb 4, 2026
|
104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,348,300 |
|
Feb 3, 2026
|
103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,063,300 |
|
Feb 2, 2026
|
101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,694,000 |
|
Jan 30, 2026
|
102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,182,100 |
|
Jan 29, 2026
|
102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,868,900 |
|
Jan 28, 2026
|
103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,815,000 |
|
Jan 27, 2026
|
102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,631,600 |
|
Jan 26, 2026
|
103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 2,142,700 |
|
Jan 23, 2026
|
99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 2,385,300 |
|
Jan 22, 2026
|
102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 3,048,900 |
|
Jan 21, 2026
|
106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 4,560,200 |
|
Jan 20, 2026
|
113.00 | 115.00 | 108.00 | 109.00 | 109.00 | 6,259,500 |
|
Jan 19, 2026
|
111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,681,900 |
|
Jan 16, 2026
|
113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 3,996,400 |
|
Jan 15, 2026
|
105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 6,638,200 |
|
Jan 14, 2026
|
101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 3,036,400 |
|
Jan 13, 2026
|
108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 4,830,600 |
|
Jan 9, 2026
|
105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,614,900 |
|
Jan 8, 2026
|
106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 2,871,000 |
|
Jan 7, 2026
|
103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3,891,400 |
|
Jan 6, 2026
|
103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,025,500 |
|
Jan 5, 2026
|
97.00 | 103.00 | 97.00 | 102.00 | 102.00 | 4,560,200 |
|
Dec 30, 2025
|
96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1,624,800 |
|
Dec 29, 2025
|
95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 4,474,800 |
|
Dec 26, 2025
|
95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 4,186,900 |
|
Dec 25, 2025
|
90.00 | 100.00 | 89.00 | 94.00 | 94.00 | 9,602,300 |
|
Dec 24, 2025
|
99.00 | 99.00 | 88.00 | 89.00 | 89.00 | 9,367,500 |
|
Dec 23, 2025
|
94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 3,970,700 |
|
Dec 22, 2025
|
92.00 | 95.00 | 90.00 | 92.00 | 92.00 | 6,159,400 |
|
Dec 19, 2025
|
95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 3,918,800 |
|
Dec 18, 2025
|
97.00 | 98.00 | 94.00 | 94.00 | 94.00 | 5,676,100 |
|
Dec 17, 2025
|
102.00 | 102.00 | 96.00 | 100.00 | 100.00 | 5,191,200 |
|
Dec 16, 2025
|
104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 3,944,100 |
|
Dec 15, 2025
|
99.00 | 105.00 | 99.00 | 103.00 | 103.00 | 3,155,200 |
|
Dec 12, 2025
|
99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 3,012,900 |
|
Dec 11, 2025
|
101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 3,865,000 |
|
Dec 10, 2025
|
103.00 | 106.00 | 101.00 | 103.00 | 103.00 | 2,788,800 |
|
Dec 9, 2025
|
106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 2,482,700 |
|
Dec 8, 2025
|
106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 4,970,700 |
|
Dec 5, 2025
|
109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 3,259,800 |
|
Dec 4, 2025
|
109.00 | 115.00 | 104.00 | 109.00 | 109.00 | 8,128,300 |
|
Dec 3, 2025
|
106.00 | 115.00 | 104.00 | 109.00 | 109.00 | 8,146,800 |
|
Dec 2, 2025
|
116.00 | 118.00 | 105.00 | 106.00 | 106.00 | 8,405,100 |
|
Dec 1, 2025
|
129.00 | 137.00 | 110.00 | 113.00 | 113.00 | 24,197,100 |
|
Nov 28, 2025
|
124.00 | 128.00 | 117.00 | 124.00 | 124.00 | 19,828,900 |
|
Nov 27, 2025
|
105.00 | 128.00 | 103.00 | 127.00 | 127.00 | 32,695,800 |
|
Nov 26, 2025
|
101.00 | 109.00 | 97.00 | 105.00 | 105.00 | 14,109,900 |
|
Nov 25, 2025
|
104.00 | 108.00 | 98.00 | 100.00 | 100.00 | 15,274,800 |
|
Nov 21, 2025
|
101.00 | 109.00 | 93.00 | 101.00 | 101.00 | 38,828,000 |
|
Nov 20, 2025
|
86.00 | 87.00 | 82.00 | 86.00 | 86.00 | 2,793,600 |
|
Nov 19, 2025
|
85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,003,700 |
|
Nov 18, 2025
|
86.00 | 86.00 | 82.00 | 84.00 | 84.00 | 4,169,700 |
|
Nov 17, 2025
|
88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 4,153,200 |
|
Nov 14, 2025
|
90.00 | 93.00 | 88.00 | 89.00 | 89.00 | 3,029,400 |
|
Nov 13, 2025
|
95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 1,939,300 |
|
Nov 12, 2025
|
92.00 | 96.00 | 91.00 | 95.00 | 95.00 | 2,170,500 |
|
Nov 11, 2025
|
92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 3,156,500 |
|
Nov 10, 2025
|
91.00 | 95.00 | 91.00 | 94.00 | 94.00 | 3,080,300 |
