Tokyo - Delayed Quote
JPY
Voltage Incorporation (3639.T)
237.00
-4.00
(-1.66%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
236.00 | 240.00 | 227.00 | 237.00 | 237.00 | 10,000 |
|
Oct 29, 2026
|
232.00 | 241.00 | 228.00 | 241.00 | 241.00 | 67,400 |
|
Oct 28, 2026
|
216.00 | 240.00 | 216.00 | 234.00 | 234.00 | 128,700 |
|
Oct 27, 2026
|
212.00 | 217.00 | 209.00 | 216.00 | 216.00 | 9,900 |
|
Oct 26, 2026
|
211.00 | 214.00 | 211.00 | 213.00 | 213.00 | 4,300 |
|
Oct 23, 2026
|
210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 6,000 |
|
Oct 22, 2026
|
215.00 | 215.00 | 210.00 | 212.00 | 212.00 | 8,600 |
|
Oct 21, 2026
|
213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1,400 |
|
Oct 20, 2026
|
216.00 | 216.00 | 214.00 | 215.00 | 215.00 | 1,100 |
|
Oct 19, 2026
|
213.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3,000 |
|
Oct 16, 2026
|
212.00 | 215.00 | 212.00 | 214.00 | 214.00 | 2,500 |
|
Oct 15, 2026
|
217.00 | 217.00 | 205.00 | 213.00 | 213.00 | 24,100 |
|
Oct 14, 2026
|
219.00 | 219.00 | 214.00 | 217.00 | 217.00 | 23,600 |
|
Oct 13, 2026
|
215.00 | 220.00 | 213.00 | 220.00 | 220.00 | 14,000 |
|
Oct 9, 2026
|
219.00 | 221.00 | 214.00 | 215.00 | 215.00 | 31,300 |
|
Oct 8, 2026
|
226.00 | 226.00 | 222.00 | 223.00 | 223.00 | 3,700 |
|
Oct 7, 2026
|
226.00 | 228.00 | 223.00 | 226.00 | 226.00 | 8,300 |
|
Oct 6, 2026
|
227.00 | 229.00 | 226.00 | 228.00 | 228.00 | 2,600 |
|
Oct 5, 2026
|
231.00 | 232.00 | 225.00 | 228.00 | 228.00 | 11,400 |
|
Oct 2, 2026
|
232.00 | 233.00 | 232.00 | 232.00 | 232.00 | 300 |
|
Oct 1, 2026
|
231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 1,100 |
|
Sep 30, 2026
|
233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 900 |
|
Sep 29, 2026
|
235.00 | 235.00 | 232.00 | 232.00 | 232.00 | 12,300 |
|
Sep 28, 2026
|
233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 6,400 |
|
Sep 25, 2026
|
235.00 | 237.00 | 234.00 | 234.00 | 234.00 | 2,000 |
|
Sep 24, 2026
|
236.00 | 236.00 | 234.00 | 235.00 | 235.00 | 2,600 |
|
Sep 18, 2026
|
236.00 | 239.00 | 236.00 | 236.00 | 236.00 | 2,100 |
|
Sep 17, 2026
|
237.00 | 237.00 | 234.00 | 234.00 | 234.00 | 1,600 |
|
Sep 16, 2026
|
234.00 | 237.00 | 234.00 | 235.00 | 235.00 | 7,600 |
|
Sep 15, 2026
|
231.00 | 236.00 | 231.00 | 236.00 | 236.00 | 5,300 |
|
Sep 14, 2026
|
232.00 | 233.00 | 231.00 | 231.00 | 231.00 | 800 |
|
Sep 11, 2026
|
235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 10,400 |
|
Sep 10, 2026
|
230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 2,800 |
|
Sep 9, 2026
|
236.00 | 236.00 | 230.00 | 231.00 | 231.00 | 4,600 |
|
Sep 8, 2026
|
237.00 | 238.00 | 234.00 | 237.00 | 237.00 | 8,300 |
|
Sep 7, 2026
|
240.00 | 241.00 | 237.00 | 239.00 | 239.00 | 3,100 |
|
Sep 4, 2026
|
235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 8,500 |
|
Sep 3, 2026
|
233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 5,000 |
|
Sep 2, 2026
|
232.00 | 232.00 | 228.00 | 231.00 | 231.00 | 3,200 |
|
Sep 1, 2026
|
230.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1,100 |
|
Aug 31, 2026
|
229.00 | 230.00 | 228.00 | 229.00 | 229.00 | 3,200 |
|
Aug 28, 2026
|
228.00 | 230.00 | 227.00 | 229.00 | 229.00 | 4,200 |
|
Aug 27, 2026
|
226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 8,800 |
|
Aug 26, 2026
|
226.00 | 229.00 | 226.00 | 226.00 | 226.00 | 25,900 |
|
Aug 25, 2026
|
223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2,800 |
|
Aug 24, 2026
|
224.00 | 225.00 | 217.00 | 223.00 | 223.00 | 203,000 |
|
Aug 21, 2026
|
222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1,000 |
|
Aug 20, 2026
|
220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,300 |
|
Aug 19, 2026
|
224.00 | 224.00 | 220.00 | 221.00 | 221.00 | 4,800 |
|
Aug 18, 2026
|
223.00 | 225.00 | 218.00 | 225.00 | 225.00 | 7,800 |
|
Aug 17, 2026
|
225.00 | 225.00 | 220.00 | 223.00 | 223.00 | 2,100 |
|
Aug 14, 2026
|
218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 23,700 |
|
Aug 13, 2026
|
224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 7,300 |
|
Aug 12, 2026
|
224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 1,500 |
|
Aug 10, 2026
|
223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 11,200 |
|
Aug 7, 2026
|
224.00 | 224.00 | 221.00 | 222.00 | 222.00 | 3,300 |
|
Aug 6, 2026
|
222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 9,100 |
|
Aug 5, 2026
|
224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 3,600 |
|
Aug 4, 2026
|
225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 3,200 |
|
Aug 3, 2026
|
224.00 | 226.00 | 223.00 | 223.00 | 223.00 | 1,100 |
|
Jul 31, 2026
|
224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 2,500 |
|
Jul 30, 2026
|
222.00 | 225.00 | 222.00 | 222.00 | 222.00 | 2,200 |
|
Jul 29, 2026
|
228.00 | 229.00 | 221.00 | 222.00 | 222.00 | 21,800 |
|
Jul 28, 2026
|
233.00 | 233.00 | 228.00 | 228.00 | 228.00 | 12,000 |
|
Jul 27, 2026
|
230.00 | 236.00 | 230.00 | 231.00 | 231.00 | 3,800 |
|
Jul 24, 2026
|
235.00 | 235.00 | 231.00 | 232.00 | 232.00 | 17,300 |
|
Jul 23, 2026
|
230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 17,100 |
|
Jul 22, 2026
|
234.00 | 235.00 | 230.00 | 231.00 | 231.00 | 15,600 |
|
Jul 21, 2026
|
235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 15,200 |
|
Jul 17, 2026
|
228.00 | 237.00 | 226.00 | 237.00 | 237.00 | 11,200 |
|
Jul 16, 2026
|
229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 4,300 |
|
Jul 15, 2026
|
228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 7,000 |
|
Jul 14, 2026
|
229.00 | 230.00 | 229.00 | 229.00 | 229.00 | 3,900 |
|
Jul 13, 2026
|
230.00 | 231.00 | 229.00 | 229.00 | 229.00 | 2,600 |
|
Jul 10, 2026
|
231.00 | 233.00 | 231.00 | 232.00 | 232.00 | 1,100 |
|
Jul 9, 2026
|
236.00 | 237.00 | 229.00 | 231.00 | 231.00 | 27,800 |
|
Jul 8, 2026
|
236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 8,500 |
|
Jul 7, 2026
|
234.00 | 237.00 | 233.00 | 235.00 | 235.00 | 7,000 |
|
Jul 6, 2026
|
225.00 | 233.00 | 223.00 | 232.00 | 232.00 | 11,500 |
|
Jul 3, 2026
|
217.00 | 233.00 | 217.00 | 231.00 | 231.00 | 28,800 |
|
Jul 2, 2026
|
216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 20,200 |
|
Jul 1, 2026
|
213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 33,400 |
|
Jun 30, 2026
|
214.00 | 214.00 | 212.00 | 213.00 | 213.00 | 1,900 |
|
Jun 29, 2026
|
213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 11,000 |
|
Jun 26, 2026
|
215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 1,900 |
|
Jun 25, 2026
|
215.00 | 217.00 | 212.00 | 215.00 | 215.00 | 13,100 |
|
Jun 24, 2026
|
216.00 | 218.00 | 215.00 | 215.00 | 215.00 | 2,900 |
|
Jun 23, 2026
|
216.00 | 219.00 | 215.00 | 217.00 | 217.00 | 4,100 |
|
Jun 22, 2026
|
220.00 | 221.00 | 217.00 | 220.00 | 220.00 | 6,500 |
|
Jun 19, 2026
|
217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 2,300 |
|
Jun 18, 2026
|
218.00 | 218.00 | 215.00 | 217.00 | 217.00 | 5,000 |
|
Jun 17, 2026
|
216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 7,200 |
|
Jun 16, 2026
|
219.00 | 219.00 | 215.00 | 217.00 | 217.00 | 3,000 |
|
Jun 15, 2026
|
219.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1,300 |
|
Jun 12, 2026
|
215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 4,300 |
|
Jun 11, 2026
|
217.00 | 219.00 | 214.00 | 214.00 | 214.00 | 10,900 |
|
Jun 10, 2026
|
221.00 | 221.00 | 217.00 | 217.00 | 217.00 | 2,900 |
|
Jun 9, 2026
|
218.00 | 222.00 | 217.00 | 221.00 | 221.00 | 3,300 |
|
Jun 8, 2026
|
222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 10,200 |
|
Jun 5, 2026
|
214.00 | 221.00 | 214.00 | 219.00 | 219.00 | 8,100 |
|
Jun 4, 2026
|
223.00 | 223.00 | 198.00 | 214.00 | 214.00 | 116,200 |
|
Jun 3, 2026
|
231.00 | 231.00 | 212.00 | 229.00 | 229.00 | 21,300 |
|
Jun 2, 2026
|
231.00 | 233.00 | 230.00 | 231.00 | 231.00 | 5,200 |
|
Jun 1, 2026
|
232.00 | 233.00 | 231.00 | 231.00 | 231.00 | 4,600 |
|
May 29, 2026
|
231.00 | 235.00 | 228.00 | 233.00 | 233.00 | 8,600 |
|
May 28, 2026
|
232.00 | 237.00 | 232.00 | 236.00 | 236.00 | 1,200 |
|
May 27, 2026
|
232.00 | 236.00 | 229.00 | 235.00 | 235.00 | 1,700 |
|
May 26, 2026
|
230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 3,000 |
|
May 25, 2026
|
230.00 | 237.00 | 221.00 | 237.00 | 237.00 | 24,100 |
|
May 22, 2026
|
233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 3,300 |
|
May 21, 2026
|
232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 500 |
|
May 20, 2026
|
230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2,100 |
|
May 19, 2026
|
232.00 | 232.00 | 231.00 | 231.00 | 231.00 | 4,200 |
|
May 18, 2026
|
232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 8,000 |
|
May 15, 2026
|
238.00 | 241.00 | 230.00 | 231.00 | 231.00 | 23,300 |
|
May 14, 2026
|
243.00 | 244.00 | 240.00 | 241.00 | 241.00 | 7,500 |
|
May 13, 2026
|
241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 1,600 |
|
May 12, 2026
|
243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 2,600 |
|
May 11, 2026
|
240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 3,800 |
|
May 8, 2026
|
238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 2,400 |
|
May 7, 2026
|
242.00 | 244.00 | 239.00 | 240.00 | 240.00 | 9,900 |
|
May 1, 2026
|
244.00 | 244.00 | 241.00 | 242.00 | 242.00 | 3,000 |
|
Apr 30, 2026
|
247.00 | 247.00 | 241.00 | 243.00 | 243.00 | 2,600 |
|
Apr 28, 2026
|
248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 3,100 |
|
Apr 27, 2026
|
253.00 | 253.00 | 246.00 | 246.00 | 246.00 | 11,800 |
|
Apr 24, 2026
|
245.00 | 249.00 | 243.00 | 248.00 | 248.00 | 5,300 |
|
Apr 23, 2026
|
252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 12,500 |
|
Apr 22, 2026
|
261.00 | 261.00 | 246.00 | 255.00 | 255.00 | 29,100 |
|
Apr 21, 2026
|
240.00 | 260.00 | 239.00 | 255.00 | 255.00 | 39,700 |
|
Apr 20, 2026
|
241.00 | 241.00 | 237.00 | 241.00 | 241.00 | 9,300 |
|
Apr 17, 2026
|
241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1,000 |
|
Apr 16, 2026
|
241.00 | 241.00 | 240.00 | 241.00 | 241.00 | 3,400 |
|
Apr 15, 2026
|
240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 4,500 |
|
Apr 14, 2026
|
241.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3,300 |
|
Apr 13, 2026
|
240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2,100 |
|
Apr 10, 2026
|
244.00 | 244.00 | 240.00 | 243.00 | 243.00 | 7,300 |
|
Apr 9, 2026
|
242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 7,600 |
|
Apr 8, 2026
|
241.00 | 242.00 | 238.00 | 242.00 | 242.00 | 7,800 |
|
Apr 7, 2026
|
241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2,400 |
|
Apr 6, 2026
|
238.00 | 243.00 | 238.00 | 240.00 | 240.00 | 4,800 |
|
Apr 3, 2026
|
235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 7,000 |
|
Apr 2, 2026
|
238.00 | 238.00 | 234.00 | 235.00 | 235.00 | 12,000 |
|
Apr 1, 2026
|
238.00 | 240.00 | 235.00 | 240.00 | 240.00 | 10,000 |
|
Mar 31, 2026
|
239.00 | 241.00 | 233.00 | 238.00 | 238.00 | 37,900 |
|
Mar 30, 2026
|
237.00 | 243.00 | 237.00 | 243.00 | 243.00 | 5,700 |
|
Mar 27, 2026
|
243.00 | 246.00 | 243.00 | 245.00 | 245.00 | 4,000 |
|
Mar 26, 2026
|
243.00 | 246.00 | 243.00 | 245.00 | 245.00 | 7,400 |
|
Mar 25, 2026
|
239.00 | 244.00 | 239.00 | 243.00 | 243.00 | 8,900 |
|
Mar 24, 2026
|
238.00 | 239.00 | 235.00 | 238.00 | 238.00 | 5,100 |
|
Mar 23, 2026
|
241.00 | 241.00 | 234.00 | 239.00 | 239.00 | 21,600 |
|
Mar 19, 2026
|
244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 5,600 |
|
Mar 18, 2026
|
245.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2,200 |
|
Mar 17, 2026
|
241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 12,500 |
|
Mar 16, 2026
|
240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 4,100 |
|
Mar 13, 2026
|
241.00 | 243.00 | 241.00 | 242.00 | 242.00 | 18,100 |
|
Mar 12, 2026
|
242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 19,800 |
|
Mar 11, 2026
|
243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 13,600 |
|
Mar 10, 2026
|
244.00 | 245.00 | 241.00 | 242.00 | 242.00 | 10,300 |
|
Mar 9, 2026
|
246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 14,400 |
|
Mar 6, 2026
|
243.00 | 248.00 | 241.00 | 248.00 | 248.00 | 12,300 |
|
Mar 5, 2026
|
244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 17,300 |
|
Mar 4, 2026
|
251.00 | 252.00 | 240.00 | 242.00 | 242.00 | 24,200 |
|
Mar 3, 2026
|
250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 11,900 |
|
Mar 2, 2026
|
251.00 | 251.00 | 246.00 | 248.00 | 248.00 | 10,700 |
|
Feb 27, 2026
|
249.00 | 250.00 | 248.00 | 249.00 | 249.00 | 9,000 |
|
Feb 26, 2026
|
247.00 | 249.00 | 247.00 | 248.00 | 248.00 | 3,800 |
|
Feb 25, 2026
|
248.00 | 249.00 | 247.00 | 248.00 | 248.00 | 5,900 |
|
Feb 24, 2026
|
250.00 | 250.00 | 247.00 | 248.00 | 248.00 | 15,000 |
|
Feb 20, 2026
|
248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 6,700 |
|
Feb 19, 2026
|
250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 22,800 |
|
Feb 18, 2026
|
253.00 | 253.00 | 250.00 | 251.00 | 251.00 | 11,500 |
|
Feb 17, 2026
|
252.00 | 255.00 | 250.00 | 251.00 | 251.00 | 17,300 |
|
Feb 16, 2026
|
250.00 | 255.00 | 249.00 | 252.00 | 252.00 | 30,100 |
|
Feb 13, 2026
|
258.00 | 258.00 | 240.00 | 247.00 | 247.00 | 82,200 |
|
Feb 12, 2026
|
268.00 | 272.00 | 266.00 | 268.00 | 268.00 | 25,700 |
|
Feb 10, 2026
|
272.00 | 273.00 | 263.00 | 268.00 | 268.00 | 39,600 |
|
Feb 9, 2026
|
277.00 | 277.00 | 271.00 | 275.00 | 275.00 | 22,600 |
|
Feb 6, 2026
|
278.00 | 278.00 | 272.00 | 277.00 | 277.00 | 10,400 |
|
Feb 5, 2026
|
279.00 | 279.00 | 277.00 | 278.00 | 278.00 | 4,700 |
|
Feb 4, 2026
|
276.00 | 279.00 | 274.00 | 279.00 | 279.00 | 34,000 |
|
Feb 3, 2026
|
275.00 | 280.00 | 271.00 | 273.00 | 273.00 | 280,500 |
|
Feb 2, 2026
|
274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 4,200 |
|
Jan 30, 2026
|
268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 12,300 |
|
Jan 29, 2026
|
271.00 | 271.00 | 267.00 | 268.00 | 268.00 | 11,000 |
|
Jan 28, 2026
|
267.00 | 273.00 | 267.00 | 271.00 | 271.00 | 16,300 |
|
Jan 27, 2026
|
270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 7,200 |
|
Jan 26, 2026
|
280.00 | 280.00 | 269.00 | 271.00 | 271.00 | 35,500 |
|
Jan 23, 2026
|
288.00 | 288.00 | 276.00 | 282.00 | 282.00 | 43,600 |
|
Jan 22, 2026
|
280.00 | 287.00 | 275.00 | 284.00 | 284.00 | 84,100 |
|
Jan 21, 2026
|
272.00 | 281.00 | 272.00 | 280.00 | 280.00 | 28,100 |
|
Jan 20, 2026
|
271.00 | 275.00 | 269.00 | 275.00 | 275.00 | 22,300 |
|
Jan 19, 2026
|
268.00 | 271.00 | 266.00 | 271.00 | 271.00 | 16,000 |
|
Jan 16, 2026
|
267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 28,900 |
|
Jan 15, 2026
|
266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 8,000 |
|
Jan 14, 2026
|
264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 11,800 |
|
Jan 13, 2026
|
264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 12,300 |
|
Jan 9, 2026
|
262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 7,900 |
|
Jan 8, 2026
|
261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 6,400 |
|
Jan 7, 2026
|
262.00 | 263.00 | 259.00 | 262.00 | 262.00 | 14,600 |
|
Jan 6, 2026
|
262.00 | 263.00 | 260.00 | 261.00 | 261.00 | 27,200 |
|
Jan 5, 2026
|
262.00 | 263.00 | 260.00 | 262.00 | 262.00 | 17,600 |
|
Dec 30, 2025
|
260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 20,400 |
|
Dec 29, 2025
|
256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 79,900 |
|
Dec 26, 2025
|
258.00 | 267.00 | 257.00 | 257.00 | 257.00 | 127,000 |
|
Dec 25, 2025
|
257.00 | 258.00 | 256.00 | 258.00 | 258.00 | 38,700 |
|
Dec 24, 2025
|
256.00 | 257.00 | 255.00 | 257.00 | 257.00 | 31,000 |
|
Dec 23, 2025
|
253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 28,600 |
|
Dec 22, 2025
|
256.00 | 259.00 | 252.00 | 252.00 | 252.00 | 71,500 |
|
Dec 19, 2025
|
260.00 | 295.00 | 255.00 | 255.00 | 255.00 | 1,055,800 |
|
Dec 18, 2025
|
257.00 | 260.00 | 257.00 | 258.00 | 258.00 | 31,600 |
|
Dec 17, 2025
|
254.00 | 257.00 | 254.00 | 257.00 | 257.00 | 18,300 |
|
Dec 16, 2025
|
255.00 | 257.00 | 253.00 | 255.00 | 255.00 | 33,700 |
|
Dec 15, 2025
|
259.00 | 259.00 | 254.00 | 255.00 | 255.00 | 52,200 |
|
Dec 12, 2025
|
251.00 | 259.00 | 250.00 | 256.00 | 256.00 | 31,400 |
|
Dec 11, 2025
|
256.00 | 257.00 | 249.00 | 250.00 | 250.00 | 27,800 |
|
Dec 10, 2025
|
255.00 | 261.00 | 255.00 | 256.00 | 256.00 | 27,000 |
|
Dec 9, 2025
|
253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 32,300 |
|
Dec 8, 2025
|
263.00 | 265.00 | 246.00 | 253.00 | 253.00 | 67,700 |
|
Dec 5, 2025
|
267.00 | 268.00 | 263.00 | 263.00 | 263.00 | 15,700 |
|
Dec 4, 2025
|
265.00 | 270.00 | 265.00 | 266.00 | 266.00 | 24,500 |
|
Dec 3, 2025
|
267.00 | 269.00 | 265.00 | 265.00 | 265.00 | 51,800 |
|
Dec 2, 2025
|
275.00 | 276.00 | 263.00 | 267.00 | 267.00 | 70,700 |
|
Dec 1, 2025
|
277.00 | 282.00 | 273.00 | 274.00 | 274.00 | 37,500 |
|
Nov 28, 2025
|
275.00 | 277.00 | 271.00 | 274.00 | 274.00 | 36,600 |
|
Nov 27, 2025
|
267.00 | 278.00 | 267.00 | 274.00 | 274.00 | 42,300 |
|
Nov 26, 2025
|
273.00 | 281.00 | 271.00 | 271.00 | 271.00 | 120,800 |
|
Nov 25, 2025
|
266.00 | 310.00 | 261.00 | 283.00 | 283.00 | 1,303,700 |
|
Nov 21, 2025
|
259.00 | 269.00 | 259.00 | 265.00 | 265.00 | 27,800 |
|
Nov 20, 2025
|
255.00 | 261.00 | 255.00 | 261.00 | 261.00 | 17,700 |
|
Nov 19, 2025
|
248.00 | 257.00 | 248.00 | 256.00 | 256.00 | 14,700 |
|
Nov 18, 2025
|
250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 16,400 |
|
Nov 17, 2025
|
257.00 | 258.00 | 250.00 | 253.00 | 253.00 | 32,900 |
|
Nov 14, 2025
|
266.00 | 266.00 | 249.00 | 256.00 | 256.00 | 115,900 |
|
Nov 13, 2025
|
275.00 | 278.00 | 273.00 | 274.00 | 274.00 | 30,500 |
|
Nov 12, 2025
|
270.00 | 277.00 | 270.00 | 275.00 | 275.00 | 27,800 |
|
Nov 11, 2025
|
273.00 | 273.00 | 267.00 | 270.00 | 270.00 | 15,800 |
|
Nov 10, 2025
|
263.00 | 270.00 | 259.00 | 269.00 | 269.00 | 31,700 |
|
Nov 7, 2025
|
269.00 | 269.00 | 260.00 | 264.00 | 264.00 | 16,700 |
|
Nov 6, 2025
|
270.00 | 270.00 | 264.00 | 269.00 | 269.00 | 21,700 |
|
Nov 5, 2025
|
273.00 | 274.00 | 265.00 | 270.00 | 270.00 | 32,300 |
|
Nov 4, 2025
|
274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 5,600 |
|
Oct 31, 2025
|
275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 10,200 |
|
Oct 30, 2025
|
275.00 | 276.00 | 272.00 | 274.00 | 274.00 | 20,800 |
