Tokyo - Delayed Quote
JPY
Forside Co.,Ltd. (2330.T)
71.00
+2.00
(+2.90%)
As of 2:13:14 PM 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 9, 2026
|
71.00 | 74.00 | 69.00 | 70.00 | 70.00 | 228,300 |
|
Nov 6, 2026
|
70.00 | 72.00 | 67.00 | 69.00 | 69.00 | 461,200 |
|
Nov 5, 2026
|
75.00 | 76.00 | 72.00 | 72.00 | 72.00 | 256,800 |
|
Nov 4, 2026
|
77.00 | 78.00 | 72.00 | 75.00 | 75.00 | 396,800 |
|
Nov 2, 2026
|
75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 120,900 |
|
Oct 30, 2026
|
76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 110,500 |
|
Oct 29, 2026
|
77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 88,900 |
|
Oct 28, 2026
|
77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 109,100 |
|
Oct 27, 2026
|
77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 115,300 |
|
Oct 26, 2026
|
77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 87,500 |
|
Oct 23, 2026
|
78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 219,500 |
|
Oct 22, 2026
|
78.00 | 81.00 | 77.00 | 78.00 | 78.00 | 140,900 |
|
Oct 21, 2026
|
77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 125,100 |
|
Oct 20, 2026
|
80.00 | 81.00 | 77.00 | 77.00 | 77.00 | 190,700 |
|
Oct 19, 2026
|
81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 88,300 |
|
Oct 16, 2026
|
77.00 | 83.00 | 77.00 | 82.00 | 82.00 | 417,800 |
|
Oct 15, 2026
|
80.00 | 80.00 | 75.00 | 77.00 | 77.00 | 557,300 |
|
Oct 14, 2026
|
81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 21,100 |
|
Oct 13, 2026
|
80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 213,700 |
|
Oct 9, 2026
|
80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 315,400 |
|
Oct 8, 2026
|
82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 197,200 |
|
Oct 7, 2026
|
83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 222,400 |
|
Oct 6, 2026
|
85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 380,800 |
|
Oct 5, 2026
|
85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 204,800 |
|
Oct 2, 2026
|
86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 335,200 |
|
Oct 1, 2026
|
85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 148,900 |
|
Sep 30, 2026
|
86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 163,900 |
|
Sep 29, 2026
|
88.00 | 88.00 | 84.00 | 86.00 | 86.00 | 667,900 |
|
Sep 28, 2026
|
92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 519,900 |
|
Sep 25, 2026
|
94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 447,800 |
|
Sep 24, 2026
|
92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 508,100 |
|
Sep 18, 2026
|
91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 451,500 |
|
Sep 17, 2026
|
92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 658,200 |
|
Sep 16, 2026
|
94.00 | 101.00 | 91.00 | 92.00 | 92.00 | 1,794,900 |
|
Sep 15, 2026
|
93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 575,100 |
|
Sep 14, 2026
|
102.00 | 104.00 | 91.00 | 95.00 | 95.00 | 1,764,500 |
|
Sep 11, 2026
|
107.00 | 107.00 | 99.00 | 99.00 | 99.00 | 2,197,000 |
|
Sep 10, 2026
|
119.00 | 120.00 | 104.00 | 106.00 | 106.00 | 4,034,500 |
|
Sep 9, 2026
|
145.00 | 158.00 | 115.00 | 123.00 | 123.00 | 17,192,500 |
|
Sep 8, 2026
|
120.00 | 160.00 | 118.00 | 130.00 | 130.00 | 32,542,000 |
|
Sep 7, 2026
|
90.00 | 115.00 | 90.00 | 110.00 | 110.00 | 14,067,000 |
|
Sep 4, 2026
|
88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 168,000 |
|
Sep 3, 2026
|
85.00 | 89.00 | 84.00 | 88.00 | 88.00 | 410,600 |
|
Sep 2, 2026
|
85.00 | 87.00 | 82.00 | 86.00 | 86.00 | 387,500 |
|
Sep 1, 2026
|
82.00 | 84.00 | 80.00 | 84.00 | 84.00 | 322,200 |
|
Aug 31, 2026
|
83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 271,100 |
|
Aug 28, 2026
|
87.00 | 87.00 | 81.00 | 83.00 | 83.00 | 755,100 |
|
Aug 27, 2026
|
80.00 | 87.00 | 78.00 | 87.00 | 87.00 | 1,150,000 |
|
Aug 26, 2026
|
77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 58,600 |
|
Aug 25, 2026
|
77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 79,500 |
|
Aug 24, 2026
|
77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 56,800 |
|
Aug 21, 2026
|
77.00 | 80.00 | 77.00 | 77.00 | 77.00 | 199,000 |
|
Aug 20, 2026
|
75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 130,800 |
|
Aug 19, 2026
|
78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 95,600 |
|
Aug 18, 2026
|
75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 91,600 |
|
Aug 17, 2026
|
76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 280,700 |
|
Aug 14, 2026
|
74.00 | 78.00 | 74.00 | 78.00 | 78.00 | 401,400 |
|
Aug 13, 2026
|
74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 204,600 |
|
Aug 12, 2026
|
72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 165,700 |
|
Aug 10, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 127,400 |
|
Aug 7, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 69,700 |
|
Aug 6, 2026
|
74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 102,000 |
|
Aug 5, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 71,600 |
|
Aug 4, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 337,300 |
|
Aug 3, 2026
|
72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 47,900 |
|
Jul 31, 2026
|
73.00 | 76.00 | 72.00 | 73.00 | 73.00 | 249,700 |
|
Jul 30, 2026
|
72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 99,800 |
|
Jul 29, 2026
|
73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 175,600 |
|
Jul 28, 2026
|
75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 115,100 |
|
Jul 27, 2026
|
73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 50,200 |
|
Jul 24, 2026
|
75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 69,600 |
|
Jul 23, 2026
|
74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 79,100 |
|
Jul 22, 2026
|
77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 85,500 |
|
Jul 21, 2026
|
73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 108,600 |
|
Jul 17, 2026
|
79.00 | 79.00 | 74.00 | 75.00 | 75.00 | 283,200 |
|
Jul 16, 2026
|
79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 45,800 |
|
Jul 15, 2026
|
77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 138,800 |
|
Jul 14, 2026
|
78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 44,900 |
|
Jul 13, 2026
|
80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 73,800 |
|
Jul 10, 2026
|
78.00 | 81.00 | 77.00 | 80.00 | 80.00 | 109,400 |
|
Jul 9, 2026
|
77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 88,700 |
|
Jul 8, 2026
|
77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 146,900 |
|
Jul 7, 2026
|
80.00 | 82.00 | 76.00 | 78.00 | 78.00 | 233,700 |
|
Jul 6, 2026
|
77.00 | 81.00 | 77.00 | 79.00 | 79.00 | 184,200 |
|
Jul 3, 2026
|
76.00 | 78.00 | 75.00 | 77.00 | 77.00 | 85,000 |
|
Jul 2, 2026
|
75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 101,400 |
|
Jul 1, 2026
|
78.00 | 78.00 | 74.00 | 75.00 | 75.00 | 114,200 |
|
Jun 30, 2026
|
73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 188,000 |
|
Jun 29, 2026
|
75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 112,600 |
|
Jun 26, 2026
|
70.00 | 85.00 | 70.00 | 73.00 | 73.00 | 1,949,200 |
|
Jun 25, 2026
|
70.00 | 71.00 | 70.00 | 70.00 | 70.00 | 74,900 |
|
Jun 24, 2026
|
71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 114,700 |
|
Jun 23, 2026
|
73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 283,800 |
|
Jun 22, 2026
|
73.00 | 76.00 | 73.00 | 74.00 | 74.00 | 148,900 |
|
Jun 19, 2026
|
77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 113,000 |
|
Jun 18, 2026
|
75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 87,000 |
|
Jun 17, 2026
|
77.00 | 78.00 | 74.00 | 76.00 | 76.00 | 215,800 |
|
Jun 16, 2026
|
74.00 | 79.00 | 73.00 | 77.00 | 77.00 | 311,200 |
|
Jun 15, 2026
|
73.00 | 77.00 | 73.00 | 74.00 | 74.00 | 92,100 |
|
Jun 12, 2026
|
72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 138,300 |
|
Jun 11, 2026
|
73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 169,000 |
|
Jun 10, 2026
|
72.00 | 76.00 | 71.00 | 72.00 | 72.00 | 211,600 |
|
Jun 9, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 77,500 |
|
Jun 8, 2026
|
74.00 | 75.00 | 71.00 | 73.00 | 73.00 | 166,300 |
|
Jun 5, 2026
|
72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 116,700 |
|
Jun 4, 2026
|
74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 208,000 |
|
Jun 3, 2026
|
75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 252,800 |
|
Jun 2, 2026
|
77.00 | 77.00 | 73.00 | 75.00 | 75.00 | 260,900 |
|
Jun 1, 2026
|
80.00 | 80.00 | 75.00 | 77.00 | 77.00 | 278,600 |
|
May 29, 2026
|
79.00 | 82.00 | 75.00 | 79.00 | 79.00 | 806,800 |
|
May 28, 2026
|
72.00 | 94.00 | 70.00 | 80.00 | 80.00 | 4,790,000 |
|
May 27, 2026
|
73.00 | 73.00 | 69.00 | 71.00 | 71.00 | 595,300 |
|
May 26, 2026
|
76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 395,100 |
|
May 25, 2026
|
78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 181,100 |
|
May 22, 2026
|
77.00 | 79.00 | 77.00 | 78.00 | 78.00 | 118,000 |
|
May 21, 2026
|
78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 149,000 |
|
May 20, 2026
|
78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 181,800 |
|
May 19, 2026
|
79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 159,200 |
|
May 18, 2026
|
79.00 | 81.00 | 76.00 | 78.00 | 78.00 | 647,400 |
|
May 15, 2026
|
87.00 | 87.00 | 77.00 | 77.00 | 77.00 | 1,118,100 |
|
May 14, 2026
|
91.00 | 91.00 | 86.00 | 86.00 | 86.00 | 1,390,300 |
|
May 13, 2026
|
101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 265,600 |
|
May 12, 2026
|
101.00 | 101.00 | 99.00 | 101.00 | 101.00 | 161,100 |
|
May 11, 2026
|
101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 213,800 |
|
May 8, 2026
|
101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 75,900 |
|
May 7, 2026
|
102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 99,600 |
|
May 1, 2026
|
100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 76,900 |
|
Apr 30, 2026
|
100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 238,000 |
|
Apr 28, 2026
|
103.00 | 104.00 | 99.00 | 100.00 | 100.00 | 324,400 |
|
Apr 27, 2026
|
105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 222,600 |
|
Apr 24, 2026
|
108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 331,300 |
|
Apr 23, 2026
|
110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 272,300 |
|
Apr 22, 2026
|
111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 71,500 |
|
Apr 21, 2026
|
111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 53,100 |
|
Apr 20, 2026
|
110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 209,000 |
|
Apr 17, 2026
|
112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 96,300 |
|
Apr 16, 2026
|
112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 184,600 |
|
Apr 15, 2026
|
112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 89,600 |
|
Apr 14, 2026
|
111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 104,300 |
|
Apr 13, 2026
|
112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 185,400 |
|
Apr 10, 2026
|
112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 67,000 |
|
Apr 9, 2026
|
114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 113,000 |
|
Apr 8, 2026
|
111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 172,800 |
|
Apr 7, 2026
|
111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 171,300 |
|
Apr 6, 2026
|
111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 67,900 |
|
Apr 3, 2026
|
111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 90,900 |
|
Apr 2, 2026
|
113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 88,900 |
|
Apr 1, 2026
|
112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 143,000 |
|
Mar 31, 2026
|
109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 202,000 |
|
Mar 30, 2026
|
112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 259,700 |
|
Mar 27, 2026
|
114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 503,900 |
|
Mar 26, 2026
|
117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 260,600 |
|
Mar 25, 2026
|
117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 268,000 |
|
Mar 24, 2026
|
115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 247,000 |
|
Mar 23, 2026
|
113.00 | 114.00 | 109.00 | 111.00 | 111.00 | 470,400 |
|
Mar 19, 2026
|
124.00 | 131.00 | 114.00 | 114.00 | 114.00 | 1,578,600 |
|
Mar 18, 2026
|
121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 660,800 |
|
Mar 17, 2026
|
118.00 | 122.00 | 117.00 | 121.00 | 121.00 | 316,600 |
|
Mar 16, 2026
|
119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 165,600 |
|
Mar 13, 2026
|
116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 175,900 |
|
Mar 12, 2026
|
118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 350,100 |
|
Mar 11, 2026
|
117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 168,800 |
|
Mar 10, 2026
|
115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 159,200 |
|
Mar 9, 2026
|
113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 449,000 |
|
Mar 6, 2026
|
116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 273,800 |
|
Mar 5, 2026
|
113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 361,300 |
|
Mar 4, 2026
|
112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 539,500 |
|
Mar 3, 2026
|
116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 744,300 |
|
Mar 2, 2026
|
119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 505,100 |
|
Feb 27, 2026
|
122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 207,800 |
|
Feb 26, 2026
|
121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 253,200 |
|
Feb 25, 2026
|
118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 392,100 |
|
Feb 24, 2026
|
122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 564,900 |
|
Feb 20, 2026
|
125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 551,300 |
|
Feb 19, 2026
|
128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 544,300 |
|
Feb 18, 2026
|
128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,202,400 |
|
Feb 17, 2026
|
131.00 | 132.00 | 124.00 | 125.00 | 125.00 | 2,422,500 |
|
Feb 16, 2026
|
131.00 | 141.00 | 131.00 | 131.00 | 131.00 | 3,754,900 |
|
Feb 13, 2026
|
167.00 | 185.00 | 165.00 | 181.00 | 181.00 | 2,345,000 |
|
Feb 12, 2026
|
166.00 | 173.00 | 166.00 | 170.00 | 170.00 | 592,800 |
|
Feb 10, 2026
|
164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 261,400 |
|
Feb 9, 2026
|
168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 322,400 |
|
Feb 6, 2026
|
167.00 | 167.00 | 161.00 | 165.00 | 165.00 | 443,100 |
|
Feb 5, 2026
|
164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 281,900 |
|
Feb 4, 2026
|
164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 169,400 |
|
Feb 3, 2026
|
165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 336,900 |
|
Feb 2, 2026
|
168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 250,200 |
|
Jan 30, 2026
|
167.00 | 170.00 | 166.00 | 168.00 | 168.00 | 199,200 |
|
Jan 29, 2026
|
166.00 | 169.00 | 164.00 | 169.00 | 169.00 | 211,000 |
|
Jan 28, 2026
|
171.00 | 171.00 | 167.00 | 167.00 | 167.00 | 334,700 |
|
Jan 27, 2026
|
172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 78,100 |
|
Jan 26, 2026
|
173.00 | 174.00 | 171.00 | 172.00 | 172.00 | 160,500 |
|
Jan 23, 2026
|
172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 179,700 |
|
Jan 22, 2026
|
173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 199,100 |
|
Jan 21, 2026
|
173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 376,400 |
|
Jan 20, 2026
|
179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 308,800 |
|
Jan 19, 2026
|
181.00 | 181.00 | 177.00 | 180.00 | 180.00 | 234,800 |
|
Jan 16, 2026
|
184.00 | 184.00 | 176.00 | 181.00 | 181.00 | 526,300 |
|
Jan 15, 2026
|
175.00 | 180.00 | 172.00 | 180.00 | 180.00 | 469,300 |
|
Jan 14, 2026
|
174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 175,000 |
|
Jan 13, 2026
|
173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 215,500 |
|
Jan 9, 2026
|
171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 114,400 |
|
Jan 8, 2026
|
173.00 | 174.00 | 170.00 | 171.00 | 171.00 | 245,900 |
|
Jan 7, 2026
|
168.00 | 175.00 | 166.00 | 173.00 | 173.00 | 269,400 |
|
Jan 6, 2026
|
169.00 | 170.00 | 167.00 | 167.00 | 167.00 | 346,100 |
|
Jan 5, 2026
|
162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 297,200 |
|
Dec 30, 2025
|
164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 346,400 |
|
Dec 29, 2025
|
163.00 | 168.00 | 162.00 | 164.00 | 164.00 | 276,300 |
|
Dec 26, 2025
|
166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 498,400 |
|
Dec 25, 2025
|
166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 417,500 |
|
Dec 24, 2025
|
165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 270,000 |
|
Dec 23, 2025
|
164.00 | 172.00 | 164.00 | 165.00 | 165.00 | 367,100 |
|
Dec 22, 2025
|
163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 265,500 |
|
Dec 19, 2025
|
165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 470,700 |
|
Dec 18, 2025
|
164.00 | 165.00 | 161.00 | 161.00 | 161.00 | 349,100 |
|
Dec 17, 2025
|
176.00 | 177.00 | 163.00 | 166.00 | 166.00 | 1,215,900 |
|
Dec 16, 2025
|
183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 210,200 |
|
Dec 15, 2025
|
176.00 | 185.00 | 176.00 | 183.00 | 183.00 | 359,400 |
|
Dec 12, 2025
|
179.00 | 181.00 | 175.00 | 177.00 | 177.00 | 363,400 |
|
Dec 11, 2025
|
184.00 | 184.00 | 176.00 | 176.00 | 176.00 | 294,600 |
|
Dec 10, 2025
|
176.00 | 183.00 | 176.00 | 181.00 | 181.00 | 294,200 |
|
Dec 9, 2025
|
179.00 | 181.00 | 175.00 | 175.00 | 175.00 | 211,500 |
|
Dec 8, 2025
|
174.00 | 181.00 | 172.00 | 179.00 | 179.00 | 357,400 |
|
Dec 5, 2025
|
178.00 | 180.00 | 170.00 | 174.00 | 174.00 | 781,800 |
|
Dec 4, 2025
|
176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 341,800 |
|
Dec 3, 2025
|
181.00 | 182.00 | 176.00 | 178.00 | 178.00 | 434,800 |
|
Dec 2, 2025
|
186.00 | 188.00 | 182.00 | 182.00 | 182.00 | 321,200 |
|
Dec 1, 2025
|
192.00 | 192.00 | 186.00 | 186.00 | 186.00 | 340,600 |
|
Nov 28, 2025
|
186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 268,300 |
|
Nov 27, 2025
|
186.00 | 189.00 | 184.00 | 186.00 | 186.00 | 347,900 |
|
Nov 26, 2025
|
179.00 | 185.00 | 178.00 | 184.00 | 184.00 | 295,200 |
|
Nov 25, 2025
|
190.00 | 191.00 | 179.00 | 180.00 | 180.00 | 746,500 |
|
Nov 21, 2025
|
184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 391,500 |
|
Nov 20, 2025
|
187.00 | 190.00 | 184.00 | 189.00 | 189.00 | 642,400 |
|
Nov 19, 2025
|
190.00 | 193.00 | 182.00 | 182.00 | 182.00 | 1,062,800 |
|
Nov 18, 2025
|
196.00 | 200.00 | 185.00 | 185.00 | 185.00 | 1,852,800 |
|
Nov 17, 2025
|
209.00 | 210.00 | 201.00 | 202.00 | 202.00 | 814,700 |
|
Nov 14, 2025
|
217.00 | 221.00 | 209.00 | 212.00 | 212.00 | 1,909,300 |
|
Nov 13, 2025
|
234.00 | 238.00 | 230.00 | 233.00 | 233.00 | 1,304,300 |
|
Nov 12, 2025
|
225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 655,900 |
|
Nov 11, 2025
|
225.00 | 227.00 | 223.00 | 224.00 | 224.00 | 434,500 |
|
Nov 10, 2025
|
213.00 | 224.00 | 213.00 | 223.00 | 223.00 | 557,900 |
