Tokyo - Delayed Quote
JPY
GA technologies Co., Ltd. (3491.T)
1,401.00
+15.00
(+1.08%)
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 2, 2026
|
1,370.00 | 1,420.00 | 1,355.00 | 1,401.00 | 1,401.00 | 519,700 |
|
Oct 30, 2026
|
1,417.00 | 1,463.00 | 1,386.00 | 1,386.00 | 1,386.00 | 360,700 |
|
Oct 29, 2026
|
1,380.00 | 1,417.00 | 1,350.00 | 1,412.00 | 1,412.00 | 294,100 |
|
Oct 28, 2026
|
1,369.00 | 1,387.00 | 1,342.00 | 1,381.00 | 1,381.00 | 327,100 |
|
Oct 27, 2026
|
1,361.00 | 1,364.00 | 1,315.00 | 1,346.00 | 1,346.00 | 232,100 |
|
Oct 26, 2026
|
1,383.00 | 1,386.00 | 1,321.00 | 1,331.00 | 1,331.00 | 256,600 |
|
Oct 23, 2026
|
1,315.00 | 1,370.00 | 1,315.00 | 1,353.00 | 1,353.00 | 471,500 |
|
Oct 22, 2026
|
1,375.00 | 1,451.00 | 1,312.00 | 1,325.00 | 1,325.00 | 943,200 |
|
Oct 21, 2026
|
1,318.00 | 1,327.00 | 1,300.00 | 1,315.00 | 1,315.00 | 136,300 |
|
Oct 20, 2026
|
1,349.00 | 1,349.00 | 1,311.00 | 1,311.00 | 1,311.00 | 120,300 |
|
Oct 19, 2026
|
1,327.00 | 1,369.00 | 1,327.00 | 1,357.00 | 1,357.00 | 204,300 |
|
Oct 16, 2026
|
1,280.00 | 1,354.00 | 1,280.00 | 1,343.00 | 1,343.00 | 517,300 |
|
Oct 15, 2026
|
1,276.00 | 1,289.00 | 1,250.00 | 1,256.00 | 1,256.00 | 192,200 |
|
Oct 14, 2026
|
1,316.00 | 1,326.00 | 1,277.00 | 1,290.00 | 1,290.00 | 148,400 |
|
Oct 13, 2026
|
1,302.00 | 1,347.00 | 1,301.00 | 1,340.00 | 1,340.00 | 157,400 |
|
Oct 9, 2026
|
1,276.00 | 1,359.00 | 1,267.00 | 1,359.00 | 1,359.00 | 231,600 |
|
Oct 8, 2026
|
1,312.00 | 1,312.00 | 1,273.00 | 1,286.00 | 1,286.00 | 169,500 |
|
Oct 7, 2026
|
1,303.00 | 1,326.00 | 1,296.00 | 1,316.00 | 1,316.00 | 137,400 |
|
Oct 6, 2026
|
1,330.00 | 1,350.00 | 1,297.00 | 1,312.00 | 1,312.00 | 181,500 |
|
Oct 5, 2026
|
1,313.00 | 1,327.00 | 1,279.00 | 1,313.00 | 1,313.00 | 191,800 |
|
Oct 2, 2026
|
1,298.00 | 1,313.00 | 1,282.00 | 1,286.00 | 1,286.00 | 239,600 |
|
Oct 1, 2026
|
1,309.00 | 1,318.00 | 1,267.00 | 1,282.00 | 1,282.00 | 241,200 |
|
Sep 30, 2026
|
1,290.00 | 1,307.00 | 1,272.00 | 1,307.00 | 1,307.00 | 330,800 |
|
Sep 29, 2026
|
1,284.00 | 1,306.00 | 1,266.00 | 1,286.00 | 1,286.00 | 278,900 |
|
Sep 28, 2026
|
1,284.00 | 1,300.00 | 1,261.00 | 1,274.00 | 1,274.00 | 294,100 |
|
Sep 25, 2026
|
1,340.00 | 1,340.00 | 1,249.00 | 1,266.00 | 1,266.00 | 414,000 |
|
Sep 24, 2026
|
1,345.00 | 1,362.00 | 1,318.00 | 1,340.00 | 1,340.00 | 307,600 |
|
Sep 18, 2026
|
1,365.00 | 1,382.00 | 1,330.00 | 1,345.00 | 1,345.00 | 396,000 |
|
Sep 17, 2026
|
1,307.00 | 1,369.00 | 1,292.00 | 1,369.00 | 1,369.00 | 451,700 |
|
Sep 16, 2026
|
1,312.00 | 1,334.00 | 1,280.00 | 1,315.00 | 1,315.00 | 466,400 |
|
Sep 15, 2026
|
1,320.00 | 1,345.00 | 1,276.00 | 1,299.00 | 1,299.00 | 895,400 |
|
Sep 14, 2026
|
1,417.00 | 1,456.00 | 1,413.00 | 1,451.00 | 1,451.00 | 202,100 |
|
Sep 11, 2026
|
1,464.00 | 1,500.00 | 1,445.00 | 1,447.00 | 1,447.00 | 279,800 |
|
Sep 10, 2026
|
1,471.00 | 1,496.00 | 1,452.00 | 1,492.00 | 1,492.00 | 170,700 |
|
Sep 9, 2026
|
1,524.00 | 1,532.00 | 1,468.00 | 1,469.00 | 1,469.00 | 250,600 |
|
Sep 8, 2026
|
1,547.00 | 1,568.00 | 1,538.00 | 1,541.00 | 1,541.00 | 181,900 |
|
Sep 7, 2026
|
1,576.00 | 1,592.00 | 1,547.00 | 1,572.00 | 1,572.00 | 173,700 |
|
Sep 4, 2026
|
1,539.00 | 1,599.00 | 1,531.00 | 1,586.00 | 1,586.00 | 151,000 |
|
Sep 3, 2026
|
1,523.00 | 1,539.00 | 1,514.00 | 1,526.00 | 1,526.00 | 120,800 |
|
Sep 2, 2026
|
1,500.00 | 1,547.00 | 1,469.00 | 1,522.00 | 1,522.00 | 303,600 |
|
Sep 1, 2026
|
1,601.00 | 1,612.00 | 1,559.00 | 1,570.00 | 1,570.00 | 165,500 |
|
Aug 31, 2026
|
1,579.00 | 1,606.00 | 1,555.00 | 1,600.00 | 1,600.00 | 99,900 |
|
Aug 28, 2026
|
1,585.00 | 1,595.00 | 1,569.00 | 1,576.00 | 1,576.00 | 131,600 |
|
Aug 27, 2026
|
1,585.00 | 1,585.00 | 1,553.00 | 1,565.00 | 1,565.00 | 146,300 |
|
Aug 26, 2026
|
1,587.00 | 1,619.00 | 1,577.00 | 1,582.00 | 1,582.00 | 141,200 |
|
Aug 25, 2026
|
1,563.00 | 1,593.00 | 1,555.00 | 1,568.00 | 1,568.00 | 132,400 |
|
Aug 24, 2026
|
1,563.00 | 1,625.00 | 1,559.00 | 1,575.00 | 1,575.00 | 171,800 |
|
Aug 21, 2026
|
1,575.00 | 1,610.00 | 1,561.00 | 1,588.00 | 1,588.00 | 226,200 |
|
Aug 20, 2026
|
1,517.00 | 1,585.00 | 1,505.00 | 1,583.00 | 1,583.00 | 266,900 |
|
Aug 19, 2026
|
1,500.00 | 1,507.00 | 1,461.00 | 1,487.00 | 1,487.00 | 137,300 |
|
Aug 18, 2026
|
1,516.00 | 1,518.00 | 1,477.00 | 1,500.00 | 1,500.00 | 158,900 |
|
Aug 17, 2026
|
1,519.00 | 1,519.00 | 1,474.00 | 1,486.00 | 1,486.00 | 171,200 |
|
Aug 14, 2026
|
1,476.00 | 1,531.00 | 1,466.00 | 1,531.00 | 1,531.00 | 152,200 |
|
Aug 13, 2026
|
1,513.00 | 1,527.00 | 1,476.00 | 1,479.00 | 1,479.00 | 200,800 |
|
Aug 12, 2026
|
1,500.00 | 1,516.00 | 1,473.00 | 1,512.00 | 1,512.00 | 121,200 |
|
Aug 10, 2026
|
1,493.00 | 1,501.00 | 1,447.00 | 1,498.00 | 1,498.00 | 162,900 |
|
Aug 7, 2026
|
1,486.00 | 1,492.00 | 1,451.00 | 1,482.00 | 1,482.00 | 115,200 |
|
Aug 6, 2026
|
1,565.00 | 1,576.00 | 1,472.00 | 1,490.00 | 1,490.00 | 213,400 |
|
Aug 5, 2026
|
1,505.00 | 1,579.00 | 1,505.00 | 1,576.00 | 1,576.00 | 240,000 |
|
Aug 4, 2026
|
1,450.00 | 1,532.00 | 1,412.00 | 1,505.00 | 1,505.00 | 286,900 |
|
Aug 3, 2026
|
1,447.00 | 1,447.00 | 1,400.00 | 1,420.00 | 1,420.00 | 225,800 |
|
Jul 31, 2026
|
1,420.00 | 1,469.00 | 1,394.00 | 1,450.00 | 1,450.00 | 238,800 |
|
Jul 30, 2026
|
1,405.00 | 1,416.00 | 1,364.00 | 1,405.00 | 1,405.00 | 184,300 |
|
Jul 29, 2026
|
1,340.00 | 1,396.00 | 1,311.00 | 1,380.00 | 1,380.00 | 256,500 |
|
Jul 28, 2026
|
1,316.00 | 1,341.00 | 1,310.00 | 1,313.00 | 1,313.00 | 156,200 |
|
Jul 27, 2026
|
1,328.00 | 1,331.00 | 1,289.00 | 1,323.00 | 1,323.00 | 108,700 |
|
Jul 24, 2026
|
1,303.00 | 1,318.00 | 1,284.00 | 1,318.00 | 1,318.00 | 119,200 |
|
Jul 23, 2026
|
1,336.00 | 1,344.00 | 1,315.00 | 1,324.00 | 1,324.00 | 97,700 |
|
Jul 22, 2026
|
1,352.00 | 1,362.00 | 1,329.00 | 1,345.00 | 1,345.00 | 110,500 |
|
Jul 21, 2026
|
1,342.00 | 1,386.00 | 1,340.00 | 1,362.00 | 1,362.00 | 135,000 |
|
Jul 17, 2026
|
1,354.00 | 1,368.00 | 1,322.00 | 1,337.00 | 1,337.00 | 137,500 |
|
Jul 16, 2026
|
1,393.00 | 1,414.00 | 1,374.00 | 1,378.00 | 1,378.00 | 140,800 |
|
Jul 15, 2026
|
1,380.00 | 1,396.00 | 1,362.00 | 1,392.00 | 1,392.00 | 90,200 |
|
Jul 14, 2026
|
1,351.00 | 1,393.00 | 1,345.00 | 1,387.00 | 1,387.00 | 133,500 |
|
Jul 13, 2026
|
1,320.00 | 1,365.00 | 1,311.00 | 1,353.00 | 1,353.00 | 222,400 |
|
Jul 10, 2026
|
1,333.00 | 1,375.00 | 1,286.00 | 1,348.00 | 1,348.00 | 297,900 |
|
Jul 9, 2026
|
1,407.00 | 1,410.00 | 1,352.00 | 1,363.00 | 1,363.00 | 149,300 |
|
Jul 8, 2026
|
1,448.00 | 1,461.00 | 1,388.00 | 1,402.00 | 1,402.00 | 169,800 |
|
Jul 7, 2026
|
1,450.00 | 1,480.00 | 1,448.00 | 1,458.00 | 1,458.00 | 114,400 |
|
Jul 6, 2026
|
1,455.00 | 1,457.00 | 1,427.00 | 1,449.00 | 1,449.00 | 156,100 |
|
Jul 3, 2026
|
1,437.00 | 1,463.00 | 1,417.00 | 1,429.00 | 1,429.00 | 149,500 |
|
Jul 2, 2026
|
1,392.00 | 1,467.00 | 1,357.00 | 1,436.00 | 1,436.00 | 234,700 |
|
Jul 1, 2026
|
1,350.00 | 1,389.00 | 1,343.00 | 1,362.00 | 1,362.00 | 245,300 |
|
Jun 30, 2026
|
1,307.00 | 1,359.00 | 1,307.00 | 1,342.00 | 1,342.00 | 213,300 |
|
Jun 29, 2026
|
1,286.00 | 1,344.00 | 1,286.00 | 1,337.00 | 1,337.00 | 331,400 |
|
Jun 26, 2026
|
1,227.00 | 1,266.00 | 1,214.00 | 1,256.00 | 1,256.00 | 338,900 |
|
Jun 25, 2026
|
1,235.00 | 1,245.00 | 1,214.00 | 1,236.00 | 1,236.00 | 228,900 |
|
Jun 24, 2026
|
1,290.00 | 1,297.00 | 1,242.00 | 1,242.00 | 1,242.00 | 179,400 |
|
Jun 23, 2026
|
1,310.00 | 1,312.00 | 1,269.00 | 1,270.00 | 1,270.00 | 265,100 |
|
Jun 22, 2026
|
1,325.00 | 1,352.00 | 1,301.00 | 1,335.00 | 1,335.00 | 423,800 |
|
Jun 19, 2026
|
1,338.00 | 1,348.00 | 1,289.00 | 1,328.00 | 1,328.00 | 322,600 |
|
Jun 18, 2026
|
1,410.00 | 1,412.00 | 1,316.00 | 1,334.00 | 1,334.00 | 449,700 |
|
Jun 17, 2026
|
1,390.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 891,200 |
|
Jun 16, 2026
|
1,258.00 | 1,334.00 | 1,250.00 | 1,322.00 | 1,322.00 | 555,500 |
|
Jun 15, 2026
|
1,331.00 | 1,342.00 | 1,273.00 | 1,286.00 | 1,286.00 | 351,400 |
|
Jun 12, 2026
|
1,525.00 | 1,540.00 | 1,271.00 | 1,271.00 | 1,271.00 | 859,800 |
|
Jun 11, 2026
|
1,428.00 | 1,469.00 | 1,405.00 | 1,465.00 | 1,465.00 | 463,700 |
|
Jun 10, 2026
|
1,470.00 | 1,479.00 | 1,439.00 | 1,458.00 | 1,458.00 | 155,600 |
|
Jun 9, 2026
|
1,473.00 | 1,496.00 | 1,463.00 | 1,463.00 | 1,463.00 | 163,800 |
|
Jun 8, 2026
|
1,477.00 | 1,491.00 | 1,451.00 | 1,465.00 | 1,465.00 | 188,600 |
|
Jun 5, 2026
|
1,473.00 | 1,517.00 | 1,473.00 | 1,508.00 | 1,508.00 | 187,200 |
|
Jun 4, 2026
|
1,455.00 | 1,487.00 | 1,430.00 | 1,468.00 | 1,468.00 | 265,800 |
|
Jun 3, 2026
|
1,505.00 | 1,509.00 | 1,459.00 | 1,473.00 | 1,473.00 | 280,800 |
|
Jun 2, 2026
|
1,494.00 | 1,539.00 | 1,465.00 | 1,519.00 | 1,519.00 | 253,800 |
|
Jun 1, 2026
|
1,559.00 | 1,559.00 | 1,475.00 | 1,492.00 | 1,492.00 | 193,400 |
|
May 29, 2026
|
1,548.00 | 1,580.00 | 1,531.00 | 1,560.00 | 1,560.00 | 125,600 |
|
May 28, 2026
|
1,510.00 | 1,541.00 | 1,489.00 | 1,531.00 | 1,531.00 | 201,500 |
|
May 27, 2026
|
1,480.00 | 1,509.00 | 1,468.00 | 1,505.00 | 1,505.00 | 182,000 |
|
May 26, 2026
|
1,487.00 | 1,492.00 | 1,450.00 | 1,475.00 | 1,475.00 | 160,600 |
|
May 25, 2026
|
1,456.00 | 1,476.00 | 1,435.00 | 1,470.00 | 1,470.00 | 182,600 |
|
May 22, 2026
|
1,493.00 | 1,513.00 | 1,434.00 | 1,435.00 | 1,435.00 | 311,300 |
|
May 21, 2026
|
1,518.00 | 1,525.00 | 1,486.00 | 1,503.00 | 1,503.00 | 171,300 |
|
May 20, 2026
|
1,572.00 | 1,572.00 | 1,499.00 | 1,508.00 | 1,508.00 | 193,500 |
|
May 19, 2026
|
1,536.00 | 1,593.00 | 1,517.00 | 1,584.00 | 1,584.00 | 240,700 |
|
May 18, 2026
|
1,553.00 | 1,557.00 | 1,500.00 | 1,511.00 | 1,511.00 | 153,600 |
|
May 15, 2026
|
1,570.00 | 1,584.00 | 1,535.00 | 1,552.00 | 1,552.00 | 123,400 |
|
May 14, 2026
|
1,582.00 | 1,596.00 | 1,570.00 | 1,570.00 | 1,570.00 | 112,000 |
|
May 13, 2026
|
1,570.00 | 1,602.00 | 1,570.00 | 1,584.00 | 1,584.00 | 165,100 |
|
May 12, 2026
|
1,585.00 | 1,591.00 | 1,553.00 | 1,569.00 | 1,569.00 | 136,900 |
|
May 11, 2026
|
1,633.00 | 1,633.00 | 1,584.00 | 1,588.00 | 1,588.00 | 176,000 |
|
May 8, 2026
|
1,601.00 | 1,640.00 | 1,590.00 | 1,618.00 | 1,618.00 | 179,100 |
|
May 7, 2026
|
1,607.00 | 1,613.00 | 1,558.00 | 1,586.00 | 1,586.00 | 220,300 |
|
May 1, 2026
|
1,543.00 | 1,586.00 | 1,521.00 | 1,567.00 | 1,567.00 | 196,300 |
|
Apr 30, 2026
|
1,533.00 | 1,543.00 | 1,510.00 | 1,532.00 | 1,532.00 | 211,900 |
|
Apr 28, 2026
|
1,500.00 | 1,531.00 | 1,477.00 | 1,529.00 | 1,529.00 | 240,700 |
|
Apr 27, 2026
|
1,563.00 | 1,564.00 | 1,507.00 | 1,507.00 | 1,507.00 | 244,400 |
|
Apr 24, 2026
|
1,575.00 | 1,593.00 | 1,561.00 | 1,561.00 | 1,561.00 | 177,400 |
|
Apr 23, 2026
|
1,586.00 | 1,593.00 | 1,559.00 | 1,575.00 | 1,575.00 | 187,200 |
|
Apr 22, 2026
|
1,616.00 | 1,628.00 | 1,575.00 | 1,587.00 | 1,587.00 | 148,500 |
|
Apr 21, 2026
|
1,588.00 | 1,608.00 | 1,579.00 | 1,603.00 | 1,603.00 | 240,200 |
|
Apr 20, 2026
|
1,600.00 | 1,612.00 | 1,585.00 | 1,606.00 | 1,606.00 | 166,400 |
|
Apr 17, 2026
|
1,623.00 | 1,647.00 | 1,580.00 | 1,585.00 | 1,585.00 | 232,000 |
|
Apr 16, 2026
|
1,644.00 | 1,683.00 | 1,640.00 | 1,649.00 | 1,649.00 | 230,900 |
|
Apr 15, 2026
|
1,624.00 | 1,639.00 | 1,596.00 | 1,611.00 | 1,611.00 | 175,300 |
|
Apr 14, 2026
|
1,595.00 | 1,612.00 | 1,555.00 | 1,590.00 | 1,590.00 | 194,500 |
|
Apr 13, 2026
|
1,519.00 | 1,539.00 | 1,495.00 | 1,525.00 | 1,525.00 | 292,900 |
|
Apr 10, 2026
|
1,605.00 | 1,620.00 | 1,551.00 | 1,551.00 | 1,551.00 | 280,900 |
|
Apr 9, 2026
|
1,630.00 | 1,642.00 | 1,612.00 | 1,617.00 | 1,617.00 | 132,000 |
|
Apr 8, 2026
|
1,620.00 | 1,629.00 | 1,590.00 | 1,629.00 | 1,629.00 | 276,900 |
|
Apr 7, 2026
|
1,564.00 | 1,613.00 | 1,557.00 | 1,601.00 | 1,601.00 | 260,400 |
|
Apr 6, 2026
|
1,528.00 | 1,548.00 | 1,520.00 | 1,524.00 | 1,524.00 | 129,700 |
|
Apr 3, 2026
|
1,473.00 | 1,531.00 | 1,470.00 | 1,528.00 | 1,528.00 | 188,700 |
|
Apr 2, 2026
|
1,512.00 | 1,542.00 | 1,472.00 | 1,482.00 | 1,482.00 | 341,400 |
|
Apr 1, 2026
|
1,459.00 | 1,507.00 | 1,448.00 | 1,503.00 | 1,503.00 | 203,700 |
|
Mar 31, 2026
|
1,440.00 | 1,473.00 | 1,415.00 | 1,440.00 | 1,440.00 | 370,000 |
|
Mar 30, 2026
|
1,385.00 | 1,423.00 | 1,376.00 | 1,417.00 | 1,417.00 | 400,900 |
|
Mar 27, 2026
|
1,420.00 | 1,446.00 | 1,417.00 | 1,438.00 | 1,438.00 | 287,800 |
|
Mar 26, 2026
|
1,384.00 | 1,406.00 | 1,353.00 | 1,405.00 | 1,405.00 | 298,400 |
|
Mar 25, 2026
|
1,383.00 | 1,444.00 | 1,374.00 | 1,396.00 | 1,396.00 | 463,000 |
|
Mar 24, 2026
|
1,394.00 | 1,394.00 | 1,318.00 | 1,341.00 | 1,341.00 | 506,900 |
|
Mar 23, 2026
|
1,276.00 | 1,297.00 | 1,248.00 | 1,274.00 | 1,274.00 | 546,800 |
|
Mar 19, 2026
|
1,352.00 | 1,388.00 | 1,329.00 | 1,336.00 | 1,336.00 | 615,000 |
|
Mar 18, 2026
|
1,421.00 | 1,457.00 | 1,317.00 | 1,347.00 | 1,347.00 | 1,485,100 |
|
Mar 17, 2026
|
1,559.00 | 1,559.00 | 1,502.00 | 1,521.00 | 1,521.00 | 385,300 |
|
Mar 16, 2026
|
1,550.00 | 1,565.00 | 1,529.00 | 1,545.00 | 1,545.00 | 171,200 |
|
Mar 13, 2026
|
1,543.00 | 1,574.00 | 1,536.00 | 1,540.00 | 1,540.00 | 243,000 |
|
Mar 12, 2026
|
1,619.00 | 1,629.00 | 1,571.00 | 1,583.00 | 1,583.00 | 246,500 |
|
Mar 11, 2026
|
1,637.00 | 1,637.00 | 1,603.00 | 1,622.00 | 1,622.00 | 246,000 |
|
Mar 10, 2026
|
1,605.00 | 1,622.00 | 1,577.00 | 1,622.00 | 1,622.00 | 284,300 |
|
Mar 9, 2026
|
1,567.00 | 1,607.00 | 1,526.00 | 1,581.00 | 1,581.00 | 326,900 |
|
Mar 6, 2026
|
1,611.00 | 1,655.00 | 1,594.00 | 1,647.00 | 1,647.00 | 215,200 |
|
Mar 5, 2026
|
1,650.00 | 1,675.00 | 1,616.00 | 1,616.00 | 1,616.00 | 225,200 |
|
Mar 4, 2026
|
1,590.00 | 1,616.00 | 1,538.00 | 1,570.00 | 1,570.00 | 274,700 |
|
Mar 3, 2026
|
1,669.00 | 1,697.00 | 1,606.00 | 1,606.00 | 1,606.00 | 314,300 |
|
Mar 2, 2026
|
1,647.00 | 1,662.00 | 1,624.00 | 1,660.00 | 1,660.00 | 195,000 |
|
Feb 27, 2026
|
1,700.00 | 1,720.00 | 1,672.00 | 1,687.00 | 1,687.00 | 222,100 |
|
Feb 26, 2026
|
1,628.00 | 1,692.00 | 1,628.00 | 1,661.00 | 1,661.00 | 256,900 |
|
Feb 25, 2026
|
1,569.00 | 1,641.00 | 1,569.00 | 1,618.00 | 1,618.00 | 325,400 |
|
Feb 24, 2026
|
1,636.00 | 1,636.00 | 1,560.00 | 1,576.00 | 1,576.00 | 299,700 |
|
Feb 20, 2026
|
1,664.00 | 1,669.00 | 1,624.00 | 1,635.00 | 1,635.00 | 190,400 |
|
Feb 19, 2026
|
1,654.00 | 1,661.00 | 1,631.00 | 1,656.00 | 1,656.00 | 166,300 |
|
Feb 18, 2026
|
1,652.00 | 1,683.00 | 1,630.00 | 1,666.00 | 1,666.00 | 240,400 |
|
Feb 17, 2026
|
1,627.00 | 1,673.00 | 1,612.00 | 1,658.00 | 1,658.00 | 252,200 |
|
Feb 16, 2026
|
1,549.00 | 1,639.00 | 1,549.00 | 1,627.00 | 1,627.00 | 355,200 |
|
Feb 13, 2026
|
1,600.00 | 1,614.00 | 1,537.00 | 1,548.00 | 1,548.00 | 402,200 |
|
Feb 12, 2026
|
1,610.00 | 1,632.00 | 1,580.00 | 1,620.00 | 1,620.00 | 295,800 |
|
Feb 10, 2026
|
1,580.00 | 1,624.00 | 1,579.00 | 1,600.00 | 1,600.00 | 387,500 |
|
Feb 9, 2026
|
1,543.00 | 1,572.00 | 1,529.00 | 1,546.00 | 1,546.00 | 163,800 |
|
Feb 6, 2026
|
1,513.00 | 1,528.00 | 1,477.00 | 1,524.00 | 1,524.00 | 456,500 |
|
Feb 5, 2026
|
1,517.00 | 1,567.00 | 1,501.00 | 1,544.00 | 1,544.00 | 377,800 |
|
Feb 4, 2026
|
1,519.00 | 1,526.00 | 1,498.00 | 1,502.00 | 1,502.00 | 444,000 |
|
Feb 3, 2026
|
1,560.00 | 1,567.00 | 1,530.00 | 1,555.00 | 1,555.00 | 371,800 |
|
Feb 2, 2026
|
1,567.00 | 1,590.00 | 1,553.00 | 1,559.00 | 1,559.00 | 341,900 |
|
Jan 30, 2026
|
1,518.00 | 1,574.00 | 1,518.00 | 1,557.00 | 1,557.00 | 249,700 |
|
Jan 29, 2026
|
1,552.00 | 1,563.00 | 1,514.00 | 1,539.00 | 1,539.00 | 363,900 |
|
Jan 28, 2026
|
1,590.00 | 1,601.00 | 1,548.00 | 1,561.00 | 1,561.00 | 380,000 |
|
Jan 27, 2026
|
1,597.00 | 1,645.00 | 1,578.00 | 1,610.00 | 1,610.00 | 240,600 |
|
Jan 26, 2026
|
1,580.00 | 1,622.00 | 1,575.00 | 1,583.00 | 1,583.00 | 355,300 |
|
Jan 23, 2026
|
1,599.00 | 1,604.00 | 1,561.00 | 1,581.00 | 1,581.00 | 514,300 |
|
Jan 22, 2026
|
1,585.00 | 1,609.00 | 1,570.00 | 1,585.00 | 1,585.00 | 446,200 |
|
Jan 21, 2026
|
1,622.00 | 1,634.00 | 1,570.00 | 1,607.00 | 1,607.00 | 619,600 |
|
Jan 20, 2026
|
1,717.00 | 1,720.00 | 1,640.00 | 1,656.00 | 1,656.00 | 306,600 |
|
Jan 19, 2026
|
1,686.00 | 1,746.00 | 1,665.00 | 1,734.00 | 1,734.00 | 249,200 |
|
Jan 16, 2026
|
1,675.00 | 1,691.00 | 1,630.00 | 1,689.00 | 1,689.00 | 274,900 |
|
Jan 15, 2026
|
1,649.00 | 1,699.00 | 1,643.00 | 1,692.00 | 1,692.00 | 227,400 |
|
Jan 14, 2026
|
1,620.00 | 1,681.00 | 1,614.00 | 1,658.00 | 1,658.00 | 282,500 |
|
Jan 13, 2026
|
1,692.00 | 1,696.00 | 1,609.00 | 1,611.00 | 1,611.00 | 574,600 |
|
Jan 9, 2026
|
1,686.00 | 1,743.00 | 1,679.00 | 1,682.00 | 1,682.00 | 386,700 |
|
Jan 8, 2026
|
1,662.00 | 1,679.00 | 1,606.00 | 1,661.00 | 1,661.00 | 634,600 |
|
Jan 7, 2026
|
1,674.00 | 1,704.00 | 1,640.00 | 1,656.00 | 1,656.00 | 455,700 |
|
Jan 6, 2026
|
1,677.00 | 1,707.00 | 1,641.00 | 1,703.00 | 1,703.00 | 558,300 |
|
Jan 5, 2026
|
1,791.00 | 1,791.00 | 1,677.00 | 1,690.00 | 1,690.00 | 469,600 |
|
Dec 30, 2025
|
1,800.00 | 1,828.00 | 1,768.00 | 1,771.00 | 1,771.00 | 313,700 |
|
Dec 29, 2025
|
1,905.00 | 1,905.00 | 1,799.00 | 1,819.00 | 1,819.00 | 412,600 |
|
Dec 26, 2025
|
1,880.00 | 1,922.00 | 1,858.00 | 1,886.00 | 1,886.00 | 283,200 |
|
Dec 25, 2025
|
1,740.00 | 1,877.00 | 1,725.00 | 1,863.00 | 1,863.00 | 513,400 |
|
Dec 24, 2025
|
1,850.00 | 1,850.00 | 1,773.00 | 1,776.00 | 1,776.00 | 609,100 |
|
Dec 23, 2025
|
1,961.00 | 1,967.00 | 1,833.00 | 1,862.00 | 1,862.00 | 430,500 |
|
Dec 22, 2025
|
1,967.00 | 1,973.00 | 1,920.00 | 1,952.00 | 1,952.00 | 247,500 |
|
Dec 19, 2025
|
1,885.00 | 2,025.00 | 1,856.00 | 1,937.00 | 1,937.00 | 693,200 |
|
Dec 18, 2025
|
1,933.00 | 1,933.00 | 1,820.00 | 1,830.00 | 1,830.00 | 484,000 |
|
Dec 17, 2025
|
1,959.00 | 2,014.00 | 1,921.00 | 1,970.00 | 1,970.00 | 336,000 |
|
Dec 16, 2025
|
1,999.00 | 2,170.00 | 1,906.00 | 1,919.00 | 1,919.00 | 1,215,200 |
|
Dec 15, 2025
|
2,076.00 | 2,166.00 | 2,050.00 | 2,140.00 | 2,140.00 | 657,900 |
|
Dec 12, 2025
|
1,948.00 | 2,040.00 | 1,947.00 | 2,031.00 | 2,031.00 | 319,600 |
|
Dec 11, 2025
|
2,066.00 | 2,066.00 | 1,957.00 | 1,960.00 | 1,960.00 | 201,000 |
|
Dec 10, 2025
|
2,010.00 | 2,067.00 | 1,997.00 | 2,058.00 | 2,058.00 | 189,700 |
|
Dec 9, 2025
|
2,088.00 | 2,088.00 | 1,979.00 | 2,002.00 | 2,002.00 | 285,100 |
|
Dec 8, 2025
|
2,024.00 | 2,081.00 | 2,008.00 | 2,070.00 | 2,070.00 | 119,200 |
|
Dec 5, 2025
|
2,001.00 | 2,020.00 | 1,980.00 | 2,006.00 | 2,006.00 | 107,300 |
|
Dec 4, 2025
|
1,994.00 | 2,026.00 | 1,976.00 | 2,010.00 | 2,010.00 | 192,800 |
|
Dec 3, 2025
|
1,973.00 | 2,033.00 | 1,944.00 | 2,027.00 | 2,027.00 | 165,400 |
|
Dec 2, 2025
|
2,075.00 | 2,075.00 | 1,957.00 | 1,957.00 | 1,957.00 | 214,000 |
|
Dec 1, 2025
|
2,098.00 | 2,110.00 | 2,024.00 | 2,048.00 | 2,048.00 | 164,700 |
|
Nov 28, 2025
|
2,126.00 | 2,126.00 | 2,088.00 | 2,105.00 | 2,105.00 | 67,100 |
|
Nov 27, 2025
|
2,126.00 | 2,141.00 | 2,086.00 | 2,098.00 | 2,098.00 | 112,000 |
|
Nov 26, 2025
|
2,001.00 | 2,141.00 | 1,998.00 | 2,128.00 | 2,128.00 | 172,100 |
|
Nov 25, 2025
|
2,080.00 | 2,090.00 | 1,984.00 | 2,000.00 | 2,000.00 | 169,800 |
|
Nov 21, 2025
|
1,949.00 | 2,069.00 | 1,941.00 | 2,069.00 | 2,069.00 | 196,600 |
|
Nov 20, 2025
|
2,007.00 | 2,040.00 | 1,953.00 | 1,983.00 | 1,983.00 | 101,500 |
|
Nov 19, 2025
|
1,982.00 | 2,003.00 | 1,944.00 | 1,969.00 | 1,969.00 | 113,100 |
|
Nov 18, 2025
|
1,956.00 | 2,014.00 | 1,956.00 | 2,002.00 | 2,002.00 | 133,900 |
|
Nov 17, 2025
|
2,096.00 | 2,101.00 | 1,964.00 | 2,006.00 | 2,006.00 | 192,300 |
|
Nov 14, 2025
|
2,075.00 | 2,138.00 | 2,062.00 | 2,096.00 | 2,096.00 | 182,700 |
|
Nov 13, 2025
|
2,122.00 | 2,175.00 | 2,111.00 | 2,139.00 | 2,139.00 | 135,300 |
|
Nov 12, 2025
|
2,017.00 | 2,113.00 | 2,010.00 | 2,111.00 | 2,111.00 | 143,200 |
|
Nov 11, 2025
|
2,050.00 | 2,051.00 | 1,984.00 | 2,016.00 | 2,016.00 | 118,600 |
|
Nov 10, 2025
|
1,990.00 | 2,033.00 | 1,990.00 | 2,031.00 | 2,031.00 | 87,600 |
|
Nov 7, 2025
|
2,003.00 | 2,006.00 | 1,976.00 | 1,986.00 | 1,986.00 | 75,700 |
|
Nov 6, 2025
|
2,039.00 | 2,043.00 | 2,013.00 | 2,020.00 | 2,020.00 | 92,300 |
|
Nov 5, 2025
|
2,011.00 | 2,018.00 | 1,948.00 | 2,012.00 | 2,012.00 | 138,600 |
|
Nov 4, 2025
|
1,986.00 | 2,008.00 | 1,934.00 | 2,000.00 | 2,000.00 | 126,200 |
