Tokyo - Delayed Quote
JPY
Ubiquitous AI Corporation (3858.T)
463.00
+72.00
(+18.41%)
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
|
390.00 | 471.00 | 390.00 | 463.00 | 463.00 | 1,542,100 |
|
Nov 6, 2026
|
367.00 | 400.00 | 367.00 | 391.00 | 391.00 | 599,500 |
|
Nov 5, 2026
|
452.00 | 477.00 | 410.00 | 413.00 | 413.00 | 704,200 |
|
Nov 4, 2026
|
459.00 | 463.00 | 424.00 | 441.00 | 441.00 | 701,600 |
|
Nov 2, 2026
|
511.00 | 526.00 | 448.00 | 457.00 | 457.00 | 1,175,300 |
|
Oct 30, 2026
|
511.00 | 542.00 | 500.00 | 501.00 | 501.00 | 1,294,800 |
|
Oct 29, 2026
|
591.00 | 602.00 | 551.00 | 551.00 | 551.00 | 1,954,900 |
|
Oct 28, 2026
|
665.00 | 801.00 | 604.00 | 651.00 | 651.00 | 8,485,000 |
|
Oct 27, 2026
|
604.00 | 710.00 | 540.00 | 710.00 | 710.00 | 3,676,900 |
|
Oct 26, 2026
|
659.00 | 671.00 | 583.00 | 610.00 | 610.00 | 7,200,300 |
|
Oct 23, 2026
|
630.00 | 700.00 | 520.00 | 571.00 | 571.00 | 13,148,500 |
|
Oct 22, 2026
|
600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 97,800 |
|
Oct 21, 2026
|
483.00 | 500.00 | 482.00 | 500.00 | 500.00 | 1,110,800 |
|
Oct 20, 2026
|
403.00 | 476.00 | 386.00 | 420.00 | 420.00 | 7,388,300 |
|
Oct 19, 2026
|
392.00 | 465.00 | 380.00 | 396.00 | 396.00 | 1,513,300 |
|
Oct 16, 2026
|
348.00 | 423.00 | 348.00 | 408.00 | 408.00 | 1,147,300 |
|
Oct 15, 2026
|
369.00 | 369.00 | 341.00 | 348.00 | 348.00 | 196,500 |
|
Oct 14, 2026
|
395.00 | 400.00 | 366.00 | 377.00 | 377.00 | 215,000 |
|
Oct 13, 2026
|
352.00 | 400.00 | 352.00 | 387.00 | 387.00 | 596,900 |
|
Oct 9, 2026
|
355.00 | 367.00 | 344.00 | 353.00 | 353.00 | 201,000 |
|
Oct 8, 2026
|
335.00 | 389.00 | 335.00 | 361.00 | 361.00 | 625,900 |
|
Oct 7, 2026
|
353.00 | 353.00 | 333.00 | 336.00 | 336.00 | 68,300 |
|
Oct 6, 2026
|
334.00 | 353.00 | 332.00 | 347.00 | 347.00 | 265,900 |
|
Oct 5, 2026
|
330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 21,800 |
|
Oct 2, 2026
|
337.00 | 337.00 | 328.00 | 328.00 | 328.00 | 36,100 |
|
Oct 1, 2026
|
331.00 | 335.00 | 324.00 | 329.00 | 329.00 | 30,500 |
|
Sep 30, 2026
|
320.00 | 331.00 | 317.00 | 329.00 | 329.00 | 20,800 |
|
Sep 29, 2026
|
319.00 | 320.00 | 316.00 | 320.00 | 320.00 | 12,600 |
|
Sep 28, 2026
|
323.00 | 324.00 | 318.00 | 322.00 | 322.00 | 23,300 |
|
Sep 25, 2026
|
317.00 | 322.00 | 313.00 | 321.00 | 321.00 | 30,100 |
|
Sep 24, 2026
|
318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 23,700 |
|
Sep 18, 2026
|
306.00 | 314.00 | 306.00 | 314.00 | 314.00 | 29,700 |
|
Sep 17, 2026
|
305.00 | 309.00 | 301.00 | 305.00 | 305.00 | 28,700 |
|
Sep 16, 2026
|
304.00 | 323.00 | 300.00 | 305.00 | 305.00 | 108,000 |
|
Sep 15, 2026
|
304.00 | 310.00 | 302.00 | 304.00 | 304.00 | 25,100 |
|
Sep 14, 2026
|
311.00 | 312.00 | 305.00 | 305.00 | 305.00 | 24,500 |
|
Sep 11, 2026
|
309.00 | 312.00 | 306.00 | 309.00 | 309.00 | 18,800 |
|
Sep 10, 2026
|
300.00 | 310.00 | 297.00 | 310.00 | 310.00 | 27,300 |
|
Sep 9, 2026
|
301.00 | 306.00 | 300.00 | 303.00 | 303.00 | 25,500 |
|
Sep 8, 2026
|
299.00 | 303.00 | 297.00 | 301.00 | 301.00 | 22,900 |
|
Sep 7, 2026
|
301.00 | 304.00 | 298.00 | 300.00 | 300.00 | 24,100 |
|
Sep 4, 2026
|
304.00 | 305.00 | 299.00 | 301.00 | 301.00 | 25,000 |
|
Sep 3, 2026
|
298.00 | 305.00 | 298.00 | 302.00 | 302.00 | 18,900 |
|
Sep 2, 2026
|
298.00 | 301.00 | 291.00 | 299.00 | 299.00 | 22,600 |
|
Sep 1, 2026
|
297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 18,900 |
|
Aug 31, 2026
|
294.00 | 299.00 | 294.00 | 297.00 | 297.00 | 17,500 |
|
Aug 28, 2026
|
294.00 | 297.00 | 294.00 | 294.00 | 294.00 | 9,500 |
|
Aug 27, 2026
|
297.00 | 297.00 | 294.00 | 295.00 | 295.00 | 5,900 |
|
Aug 26, 2026
|
298.00 | 298.00 | 291.00 | 294.00 | 294.00 | 24,400 |
|
Aug 25, 2026
|
299.00 | 299.00 | 296.00 | 298.00 | 298.00 | 6,300 |
|
Aug 24, 2026
|
300.00 | 300.00 | 297.00 | 298.00 | 298.00 | 5,900 |
|
Aug 21, 2026
|
298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 11,200 |
|
Aug 20, 2026
|
295.00 | 301.00 | 294.00 | 298.00 | 298.00 | 14,000 |
|
Aug 19, 2026
|
300.00 | 300.00 | 291.00 | 293.00 | 293.00 | 31,400 |
|
Aug 18, 2026
|
300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 22,300 |
|
Aug 17, 2026
|
296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 23,700 |
|
Aug 14, 2026
|
295.00 | 300.00 | 293.00 | 299.00 | 299.00 | 50,600 |
|
Aug 13, 2026
|
291.00 | 296.00 | 290.00 | 295.00 | 295.00 | 28,300 |
|
Aug 12, 2026
|
291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 16,200 |
|
Aug 10, 2026
|
294.00 | 296.00 | 290.00 | 290.00 | 290.00 | 38,500 |
|
Aug 7, 2026
|
296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 8,900 |
|
Aug 6, 2026
|
295.00 | 297.00 | 294.00 | 295.00 | 295.00 | 8,800 |
|
Aug 5, 2026
|
290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 11,800 |
|
Aug 4, 2026
|
286.00 | 295.00 | 286.00 | 291.00 | 291.00 | 17,200 |
|
Aug 3, 2026
|
282.00 | 288.00 | 281.00 | 286.00 | 286.00 | 14,300 |
|
Jul 31, 2026
|
285.00 | 286.00 | 282.00 | 284.00 | 284.00 | 14,300 |
|
Jul 30, 2026
|
283.00 | 285.00 | 282.00 | 282.00 | 282.00 | 39,200 |
|
Jul 29, 2026
|
292.00 | 292.00 | 280.00 | 282.00 | 282.00 | 54,700 |
|
Jul 28, 2026
|
291.00 | 292.00 | 288.00 | 292.00 | 292.00 | 12,400 |
|
Jul 27, 2026
|
290.00 | 295.00 | 288.00 | 293.00 | 293.00 | 24,400 |
|
Jul 24, 2026
|
301.00 | 301.00 | 289.00 | 291.00 | 291.00 | 51,100 |
|
Jul 23, 2026
|
312.00 | 312.00 | 300.00 | 301.00 | 301.00 | 57,100 |
|
Jul 22, 2026
|
294.00 | 300.00 | 290.00 | 296.00 | 296.00 | 24,600 |
|
Jul 21, 2026
|
287.00 | 292.00 | 285.00 | 291.00 | 291.00 | 24,100 |
|
Jul 17, 2026
|
297.00 | 297.00 | 286.00 | 288.00 | 288.00 | 81,200 |
|
Jul 16, 2026
|
295.00 | 304.00 | 295.00 | 297.00 | 297.00 | 31,300 |
|
Jul 15, 2026
|
309.00 | 310.00 | 300.00 | 301.00 | 301.00 | 53,400 |
|
Jul 14, 2026
|
305.00 | 309.00 | 301.00 | 308.00 | 308.00 | 37,700 |
|
Jul 13, 2026
|
302.00 | 309.00 | 302.00 | 306.00 | 306.00 | 48,900 |
|
Jul 10, 2026
|
294.00 | 305.00 | 294.00 | 302.00 | 302.00 | 38,800 |
|
Jul 9, 2026
|
294.00 | 295.00 | 292.00 | 293.00 | 293.00 | 17,700 |
|
Jul 8, 2026
|
299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 23,800 |
|
Jul 7, 2026
|
302.00 | 303.00 | 297.00 | 297.00 | 297.00 | 26,300 |
|
Jul 6, 2026
|
305.00 | 306.00 | 298.00 | 304.00 | 304.00 | 35,100 |
|
Jul 3, 2026
|
303.00 | 303.00 | 295.00 | 302.00 | 302.00 | 34,000 |
|
Jul 2, 2026
|
302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 41,100 |
|
Jul 1, 2026
|
294.00 | 300.00 | 294.00 | 298.00 | 298.00 | 35,700 |
|
Jun 30, 2026
|
294.00 | 300.00 | 290.00 | 298.00 | 298.00 | 49,700 |
|
Jun 29, 2026
|
290.00 | 295.00 | 287.00 | 293.00 | 293.00 | 33,700 |
|
Jun 26, 2026
|
286.00 | 286.00 | 282.00 | 285.00 | 285.00 | 60,700 |
|
Jun 25, 2026
|
292.00 | 293.00 | 286.00 | 287.00 | 287.00 | 46,300 |
|
Jun 24, 2026
|
284.00 | 292.00 | 284.00 | 287.00 | 287.00 | 23,000 |
|
Jun 23, 2026
|
301.00 | 302.00 | 285.00 | 285.00 | 285.00 | 128,000 |
|
Jun 22, 2026
|
290.00 | 299.00 | 286.00 | 294.00 | 294.00 | 67,800 |
|
Jun 19, 2026
|
304.00 | 304.00 | 287.00 | 289.00 | 289.00 | 75,000 |
|
Jun 18, 2026
|
298.00 | 305.00 | 297.00 | 302.00 | 302.00 | 54,200 |
|
Jun 17, 2026
|
290.00 | 304.00 | 287.00 | 297.00 | 297.00 | 97,000 |
|
Jun 16, 2026
|
294.00 | 294.00 | 285.00 | 288.00 | 288.00 | 66,400 |
|
Jun 15, 2026
|
304.00 | 304.00 | 280.00 | 294.00 | 294.00 | 271,000 |
|
Jun 12, 2026
|
316.00 | 316.00 | 296.00 | 297.00 | 297.00 | 114,500 |
|
Jun 11, 2026
|
303.00 | 305.00 | 295.00 | 300.00 | 300.00 | 172,300 |
|
Jun 10, 2026
|
331.00 | 331.00 | 307.00 | 311.00 | 311.00 | 315,100 |
|
Jun 9, 2026
|
350.00 | 352.00 | 332.00 | 334.00 | 334.00 | 146,600 |
|
Jun 8, 2026
|
370.00 | 370.00 | 343.00 | 343.00 | 343.00 | 216,000 |
|
Jun 5, 2026
|
375.00 | 406.00 | 369.00 | 386.00 | 386.00 | 297,100 |
|
Jun 4, 2026
|
378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 77,400 |
|
Jun 3, 2026
|
377.00 | 385.00 | 361.00 | 376.00 | 376.00 | 177,700 |
|
Jun 2, 2026
|
389.00 | 389.00 | 354.00 | 362.00 | 362.00 | 253,900 |
|
Jun 1, 2026
|
404.00 | 409.00 | 381.00 | 392.00 | 392.00 | 345,200 |
|
May 29, 2026
|
343.00 | 395.00 | 343.00 | 380.00 | 380.00 | 638,400 |
|
May 28, 2026
|
349.00 | 352.00 | 340.00 | 341.00 | 341.00 | 89,300 |
|
May 27, 2026
|
367.00 | 370.00 | 353.00 | 354.00 | 354.00 | 101,800 |
|
May 26, 2026
|
377.00 | 379.00 | 366.00 | 368.00 | 368.00 | 90,800 |
|
May 25, 2026
|
388.00 | 399.00 | 372.00 | 377.00 | 377.00 | 348,600 |
|
May 22, 2026
|
354.00 | 385.00 | 345.00 | 378.00 | 378.00 | 326,300 |
|
May 21, 2026
|
333.00 | 344.00 | 329.00 | 344.00 | 344.00 | 171,800 |
|
May 20, 2026
|
353.00 | 371.00 | 347.00 | 357.00 | 357.00 | 220,500 |
|
May 19, 2026
|
341.00 | 353.00 | 339.00 | 353.00 | 353.00 | 68,100 |
|
May 18, 2026
|
335.00 | 340.00 | 329.00 | 339.00 | 339.00 | 56,000 |
|
May 15, 2026
|
338.00 | 343.00 | 336.00 | 342.00 | 342.00 | 18,700 |
|
May 14, 2026
|
340.00 | 348.00 | 336.00 | 338.00 | 338.00 | 43,100 |
|
May 13, 2026
|
338.00 | 345.00 | 337.00 | 340.00 | 340.00 | 22,700 |
|
May 12, 2026
|
350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 37,600 |
|
May 11, 2026
|
339.00 | 344.00 | 338.00 | 344.00 | 344.00 | 37,400 |
|
May 8, 2026
|
335.00 | 347.00 | 335.00 | 341.00 | 341.00 | 48,700 |
|
May 7, 2026
|
332.00 | 339.00 | 331.00 | 335.00 | 335.00 | 41,200 |
|
May 1, 2026
|
335.00 | 335.00 | 327.00 | 331.00 | 331.00 | 34,100 |
|
Apr 30, 2026
|
332.00 | 333.00 | 327.00 | 327.00 | 327.00 | 20,500 |
|
Apr 28, 2026
|
327.00 | 331.00 | 327.00 | 328.00 | 328.00 | 17,300 |
|
Apr 27, 2026
|
329.00 | 331.00 | 327.00 | 327.00 | 327.00 | 14,200 |
|
Apr 24, 2026
|
332.00 | 334.00 | 327.00 | 328.00 | 328.00 | 19,400 |
|
Apr 23, 2026
|
334.00 | 337.00 | 330.00 | 332.00 | 332.00 | 26,300 |
|
Apr 22, 2026
|
339.00 | 339.00 | 334.00 | 335.00 | 335.00 | 12,300 |
|
Apr 21, 2026
|
338.00 | 340.00 | 337.00 | 339.00 | 339.00 | 24,000 |
|
Apr 20, 2026
|
343.00 | 343.00 | 336.00 | 338.00 | 338.00 | 25,500 |
|
Apr 17, 2026
|
349.00 | 350.00 | 343.00 | 343.00 | 343.00 | 30,500 |
|
Apr 16, 2026
|
350.00 | 360.00 | 345.00 | 349.00 | 349.00 | 77,200 |
|
Apr 15, 2026
|
334.00 | 342.00 | 334.00 | 342.00 | 342.00 | 54,800 |
|
Apr 14, 2026
|
332.00 | 332.00 | 328.00 | 329.00 | 329.00 | 5,200 |
|
Apr 13, 2026
|
327.00 | 328.00 | 326.00 | 326.00 | 326.00 | 11,200 |
|
Apr 10, 2026
|
336.00 | 337.00 | 331.00 | 331.00 | 331.00 | 17,600 |
|
Apr 9, 2026
|
338.00 | 339.00 | 330.00 | 339.00 | 339.00 | 28,800 |
|
Apr 8, 2026
|
332.00 | 340.00 | 329.00 | 337.00 | 337.00 | 36,900 |
|
Apr 7, 2026
|
328.00 | 331.00 | 325.00 | 328.00 | 328.00 | 12,400 |
|
Apr 6, 2026
|
325.00 | 330.00 | 324.00 | 325.00 | 325.00 | 63,900 |
|
Apr 3, 2026
|
328.00 | 336.00 | 326.00 | 329.00 | 329.00 | 28,900 |
|
Apr 2, 2026
|
335.00 | 336.00 | 328.00 | 328.00 | 328.00 | 24,600 |
|
Apr 1, 2026
|
335.00 | 337.00 | 330.00 | 334.00 | 334.00 | 34,800 |
|
Mar 31, 2026
|
332.00 | 335.00 | 326.00 | 328.00 | 328.00 | 46,900 |
|
Mar 30, 2026
|
333.00 | 340.00 | 325.00 | 330.00 | 330.00 | 102,400 |
|
Mar 27, 2026
|
353.00 | 356.00 | 349.00 | 355.00 | 355.00 | 42,900 |
|
Mar 26, 2026
|
347.00 | 351.00 | 344.00 | 347.00 | 347.00 | 43,200 |
|
Mar 25, 2026
|
350.00 | 357.00 | 348.00 | 349.00 | 349.00 | 36,500 |
|
Mar 24, 2026
|
342.00 | 345.00 | 339.00 | 342.00 | 342.00 | 40,500 |
|
Mar 23, 2026
|
342.00 | 343.00 | 321.00 | 331.00 | 331.00 | 173,500 |
|
Mar 19, 2026
|
354.00 | 365.00 | 346.00 | 350.00 | 350.00 | 85,600 |
|
Mar 18, 2026
|
347.00 | 354.00 | 347.00 | 353.00 | 353.00 | 31,000 |
|
Mar 17, 2026
|
349.00 | 350.00 | 344.00 | 346.00 | 346.00 | 23,700 |
|
Mar 16, 2026
|
344.00 | 349.00 | 343.00 | 346.00 | 346.00 | 20,000 |
|
Mar 13, 2026
|
347.00 | 350.00 | 343.00 | 345.00 | 345.00 | 26,900 |
|
Mar 12, 2026
|
354.00 | 354.00 | 346.00 | 347.00 | 347.00 | 43,300 |
|
Mar 11, 2026
|
354.00 | 360.00 | 353.00 | 354.00 | 354.00 | 23,900 |
|
Mar 10, 2026
|
346.00 | 356.00 | 344.00 | 353.00 | 353.00 | 28,700 |
|
Mar 9, 2026
|
349.00 | 349.00 | 336.00 | 344.00 | 344.00 | 98,300 |
|
Mar 6, 2026
|
356.00 | 366.00 | 352.00 | 359.00 | 359.00 | 49,600 |
|
Mar 5, 2026
|
352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 77,400 |
|
Mar 4, 2026
|
342.00 | 346.00 | 327.00 | 338.00 | 338.00 | 234,000 |
|
Mar 3, 2026
|
371.00 | 371.00 | 350.00 | 350.00 | 350.00 | 154,100 |
|
Mar 2, 2026
|
371.00 | 378.00 | 369.00 | 374.00 | 374.00 | 74,100 |
|
Feb 27, 2026
|
372.00 | 386.00 | 372.00 | 377.00 | 377.00 | 132,700 |
|
Feb 26, 2026
|
358.00 | 371.00 | 357.00 | 366.00 | 366.00 | 81,500 |
|
Feb 25, 2026
|
356.00 | 366.00 | 355.00 | 357.00 | 357.00 | 102,400 |
|
Feb 24, 2026
|
355.00 | 357.00 | 349.00 | 352.00 | 352.00 | 80,700 |
|
Feb 20, 2026
|
365.00 | 394.00 | 353.00 | 358.00 | 358.00 | 780,300 |
|
Feb 19, 2026
|
377.00 | 377.00 | 365.00 | 365.00 | 365.00 | 53,800 |
|
Feb 18, 2026
|
370.00 | 379.00 | 367.00 | 373.00 | 373.00 | 69,800 |
|
Feb 17, 2026
|
369.00 | 374.00 | 363.00 | 369.00 | 369.00 | 70,900 |
|
Feb 16, 2026
|
368.00 | 371.00 | 357.00 | 370.00 | 370.00 | 91,300 |
|
Feb 13, 2026
|
388.00 | 388.00 | 371.00 | 372.00 | 372.00 | 182,400 |
|
Feb 12, 2026
|
390.00 | 395.00 | 386.00 | 388.00 | 388.00 | 83,700 |
|
Feb 10, 2026
|
380.00 | 393.00 | 378.00 | 393.00 | 393.00 | 90,800 |
|
Feb 9, 2026
|
388.00 | 390.00 | 381.00 | 381.00 | 381.00 | 42,700 |
|
Feb 6, 2026
|
386.00 | 386.00 | 373.00 | 381.00 | 381.00 | 66,000 |
|
Feb 5, 2026
|
374.00 | 388.00 | 373.00 | 386.00 | 386.00 | 76,800 |
|
Feb 4, 2026
|
375.00 | 376.00 | 369.00 | 374.00 | 374.00 | 58,400 |
|
Feb 3, 2026
|
382.00 | 383.00 | 375.00 | 378.00 | 378.00 | 56,700 |
|
Feb 2, 2026
|
380.00 | 390.00 | 378.00 | 379.00 | 379.00 | 70,700 |
|
Jan 30, 2026
|
384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 83,500 |
|
Jan 29, 2026
|
392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 54,600 |
|
Jan 28, 2026
|
388.00 | 395.00 | 384.00 | 393.00 | 393.00 | 73,800 |
|
Jan 27, 2026
|
399.00 | 399.00 | 389.00 | 389.00 | 389.00 | 67,500 |
|
Jan 26, 2026
|
409.00 | 409.00 | 399.00 | 399.00 | 399.00 | 61,600 |
|
Jan 23, 2026
|
408.00 | 413.00 | 403.00 | 412.00 | 412.00 | 51,000 |
|
Jan 22, 2026
|
409.00 | 410.00 | 403.00 | 405.00 | 405.00 | 55,400 |
|
Jan 21, 2026
|
402.00 | 408.00 | 397.00 | 406.00 | 406.00 | 95,000 |
|
Jan 20, 2026
|
415.00 | 417.00 | 408.00 | 410.00 | 410.00 | 89,000 |
|
Jan 19, 2026
|
425.00 | 425.00 | 414.00 | 421.00 | 421.00 | 102,600 |
|
Jan 16, 2026
|
449.00 | 455.00 | 418.00 | 425.00 | 425.00 | 660,700 |
|
Jan 15, 2026
|
386.00 | 411.00 | 385.00 | 409.00 | 409.00 | 164,000 |
|
Jan 14, 2026
|
390.00 | 397.00 | 386.00 | 388.00 | 388.00 | 95,600 |
|
Jan 13, 2026
|
393.00 | 395.00 | 386.00 | 389.00 | 389.00 | 121,400 |
|
Jan 9, 2026
|
386.00 | 390.00 | 383.00 | 385.00 | 385.00 | 33,100 |
|
Jan 8, 2026
|
392.00 | 396.00 | 387.00 | 387.00 | 387.00 | 37,500 |
|
Jan 7, 2026
|
390.00 | 397.00 | 386.00 | 392.00 | 392.00 | 88,300 |
|
Jan 6, 2026
|
380.00 | 388.00 | 378.00 | 386.00 | 386.00 | 76,600 |
|
Jan 5, 2026
|
369.00 | 379.00 | 364.00 | 377.00 | 377.00 | 68,600 |
|
Dec 30, 2025
|
375.00 | 375.00 | 363.00 | 363.00 | 363.00 | 39,900 |
|
Dec 29, 2025
|
365.00 | 373.00 | 364.00 | 370.00 | 370.00 | 55,400 |
|
Dec 26, 2025
|
370.00 | 375.00 | 364.00 | 364.00 | 364.00 | 79,400 |
|
Dec 25, 2025
|
361.00 | 371.00 | 361.00 | 370.00 | 370.00 | 121,100 |
|
Dec 24, 2025
|
365.00 | 371.00 | 361.00 | 362.00 | 362.00 | 87,500 |
|
Dec 23, 2025
|
359.00 | 369.00 | 359.00 | 363.00 | 363.00 | 93,200 |
|
Dec 22, 2025
|
362.00 | 366.00 | 357.00 | 357.00 | 357.00 | 75,400 |
|
Dec 19, 2025
|
357.00 | 364.00 | 357.00 | 360.00 | 360.00 | 45,700 |
|
Dec 18, 2025
|
356.00 | 359.00 | 355.00 | 358.00 | 358.00 | 41,300 |
|
Dec 17, 2025
|
359.00 | 359.00 | 355.00 | 358.00 | 358.00 | 87,500 |
|
Dec 16, 2025
|
367.00 | 367.00 | 358.00 | 358.00 | 358.00 | 74,200 |
|
Dec 15, 2025
|
360.00 | 367.00 | 359.00 | 367.00 | 367.00 | 52,500 |
|
Dec 12, 2025
|
363.00 | 370.00 | 361.00 | 364.00 | 364.00 | 83,600 |
|
Dec 11, 2025
|
377.00 | 377.00 | 363.00 | 363.00 | 363.00 | 142,800 |
|
Dec 10, 2025
|
387.00 | 392.00 | 376.00 | 379.00 | 379.00 | 120,600 |
|
Dec 9, 2025
|
393.00 | 393.00 | 386.00 | 387.00 | 387.00 | 25,800 |
|
Dec 8, 2025
|
392.00 | 395.00 | 386.00 | 395.00 | 395.00 | 59,200 |
|
Dec 5, 2025
|
394.00 | 399.00 | 385.00 | 388.00 | 388.00 | 99,400 |
|
Dec 4, 2025
|
394.00 | 404.00 | 391.00 | 397.00 | 397.00 | 102,200 |
|
Dec 3, 2025
|
400.00 | 415.00 | 393.00 | 397.00 | 397.00 | 153,300 |
|
Dec 2, 2025
|
400.00 | 408.00 | 391.00 | 400.00 | 400.00 | 132,700 |
|
Dec 1, 2025
|
403.00 | 422.00 | 400.00 | 403.00 | 403.00 | 170,200 |
|
Nov 28, 2025
|
382.00 | 408.00 | 382.00 | 407.00 | 407.00 | 234,300 |
|
Nov 27, 2025
|
382.00 | 384.00 | 378.00 | 383.00 | 383.00 | 74,000 |
|
Nov 26, 2025
|
383.00 | 384.00 | 372.00 | 382.00 | 382.00 | 125,500 |
|
Nov 25, 2025
|
388.00 | 390.00 | 376.00 | 377.00 | 377.00 | 142,000 |
|
Nov 21, 2025
|
375.00 | 385.00 | 372.00 | 382.00 | 382.00 | 92,800 |
|
Nov 20, 2025
|
383.00 | 387.00 | 375.00 | 383.00 | 383.00 | 123,500 |
|
Nov 19, 2025
|
400.00 | 419.00 | 374.00 | 380.00 | 380.00 | 456,000 |
|
Nov 18, 2025
|
384.00 | 415.00 | 374.00 | 392.00 | 392.00 | 663,800 |
|
Nov 17, 2025
|
385.00 | 409.00 | 380.00 | 385.00 | 385.00 | 356,200 |
|
Nov 14, 2025
|
409.00 | 428.00 | 402.00 | 406.00 | 406.00 | 451,100 |
|
Nov 13, 2025
|
503.00 | 507.00 | 415.00 | 420.00 | 420.00 | 2,168,200 |
|
Nov 12, 2025
|
503.00 | 503.00 | 472.00 | 503.00 | 503.00 | 2,111,700 |
|
Nov 11, 2025
|
343.00 | 423.00 | 342.00 | 423.00 | 423.00 | 199,900 |
|
Nov 10, 2025
|
340.00 | 348.00 | 340.00 | 343.00 | 343.00 | 37,300 |
