Tokyo - Delayed Quote
JPY
Kaizen Platform, Inc. (4170.T)
101.00
-3.00
(-2.88%)
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
|
103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 179,500 |
|
Oct 30, 2026
|
103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 91,000 |
|
Oct 29, 2026
|
109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 73,900 |
|
Oct 28, 2026
|
107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 74,500 |
|
Oct 27, 2026
|
105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 63,500 |
|
Oct 26, 2026
|
101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 90,800 |
|
Oct 23, 2026
|
104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 211,800 |
|
Oct 22, 2026
|
104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 128,800 |
|
Oct 21, 2026
|
103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 78,000 |
|
Oct 20, 2026
|
108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 208,900 |
|
Oct 19, 2026
|
105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 146,200 |
|
Oct 16, 2026
|
105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 120,800 |
|
Oct 15, 2026
|
108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 298,700 |
|
Oct 14, 2026
|
109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 103,800 |
|
Oct 13, 2026
|
110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 82,100 |
|
Oct 9, 2026
|
108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 95,000 |
|
Oct 8, 2026
|
107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 110,800 |
|
Oct 7, 2026
|
113.00 | 114.00 | 109.00 | 109.00 | 109.00 | 249,500 |
|
Oct 6, 2026
|
112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 171,700 |
|
Oct 5, 2026
|
111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 309,900 |
|
Oct 2, 2026
|
114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 88,800 |
|
Oct 1, 2026
|
113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 78,500 |
|
Sep 30, 2026
|
113.00 | 116.00 | 111.00 | 113.00 | 113.00 | 284,800 |
|
Sep 29, 2026
|
115.00 | 116.00 | 111.00 | 113.00 | 113.00 | 444,600 |
|
Sep 28, 2026
|
114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 273,900 |
|
Sep 25, 2026
|
116.00 | 118.00 | 110.00 | 112.00 | 112.00 | 371,600 |
|
Sep 24, 2026
|
116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 196,400 |
|
Sep 18, 2026
|
117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 60,000 |
|
Sep 17, 2026
|
117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 190,900 |
|
Sep 16, 2026
|
120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 415,700 |
|
Sep 15, 2026
|
120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 115,100 |
|
Sep 14, 2026
|
122.00 | 123.00 | 116.00 | 120.00 | 120.00 | 607,900 |
|
Sep 11, 2026
|
123.00 | 125.00 | 122.00 | 122.00 | 122.00 | 220,000 |
|
Sep 10, 2026
|
122.00 | 130.00 | 122.00 | 126.00 | 126.00 | 375,600 |
|
Sep 9, 2026
|
126.00 | 129.00 | 122.00 | 124.00 | 124.00 | 615,200 |
|
Sep 8, 2026
|
129.00 | 133.00 | 126.00 | 126.00 | 126.00 | 738,000 |
|
Sep 7, 2026
|
130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 546,000 |
|
Sep 4, 2026
|
134.00 | 139.00 | 130.00 | 131.00 | 131.00 | 1,051,300 |
|
Sep 3, 2026
|
139.00 | 139.00 | 132.00 | 133.00 | 133.00 | 557,500 |
|
Sep 2, 2026
|
135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1,052,000 |
|
Sep 1, 2026
|
142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 570,200 |
|
Aug 31, 2026
|
140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 993,600 |
|
Aug 28, 2026
|
146.00 | 150.00 | 138.00 | 141.00 | 141.00 | 4,944,900 |
|
Aug 27, 2026
|
194.00 | 202.00 | 151.00 | 151.00 | 151.00 | 10,729,100 |
|
Aug 26, 2026
|
302.00 | 302.00 | 226.00 | 231.00 | 231.00 | 17,667,800 |
|
Aug 25, 2026
|
222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 141,200 |
|
Aug 24, 2026
|
122.00 | 172.00 | 122.00 | 172.00 | 172.00 | 20,894,300 |
|
Aug 21, 2026
|
120.00 | 126.00 | 118.00 | 122.00 | 122.00 | 132,600 |
|
Aug 20, 2026
|
117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 55,200 |
|
Aug 19, 2026
|
116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 74,900 |
|
Aug 18, 2026
|
116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 137,000 |
|
Aug 17, 2026
|
112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 113,500 |
|
Aug 14, 2026
|
119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 97,800 |
|
Aug 13, 2026
|
118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 53,400 |
|
Aug 12, 2026
|
117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 52,800 |
|
Aug 10, 2026
|
117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 66,600 |
|
Aug 7, 2026
|
119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 26,000 |
|
Aug 6, 2026
|
116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 21,600 |
|
Aug 5, 2026
|
120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 21,900 |
|
Aug 4, 2026
|
117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 44,200 |
|
Aug 3, 2026
|
120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 68,200 |
|
Jul 31, 2026
|
117.00 | 121.00 | 116.00 | 117.00 | 117.00 | 42,400 |
|
Jul 30, 2026
|
115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 52,200 |
|
Jul 29, 2026
|
116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 34,700 |
|
Jul 28, 2026
|
119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 22,100 |
|
Jul 27, 2026
|
117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 35,300 |
|
Jul 24, 2026
|
116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 68,000 |
|
Jul 23, 2026
|
117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 32,900 |
|
Jul 22, 2026
|
120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 40,600 |
|
Jul 21, 2026
|
125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 78,500 |
|
Jul 17, 2026
|
122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 110,600 |
|
Jul 16, 2026
|
123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 52,100 |
|
Jul 15, 2026
|
124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 59,000 |
|
Jul 14, 2026
|
124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 114,600 |
|
Jul 13, 2026
|
121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 195,500 |
|
Jul 10, 2026
|
119.00 | 123.00 | 117.00 | 123.00 | 123.00 | 142,700 |
|
Jul 9, 2026
|
117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 131,900 |
|
Jul 8, 2026
|
113.00 | 123.00 | 113.00 | 116.00 | 116.00 | 405,600 |
|
Jul 7, 2026
|
118.00 | 122.00 | 110.00 | 112.00 | 112.00 | 384,000 |
|
Jul 6, 2026
|
115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 160,400 |
|
Jul 3, 2026
|
115.00 | 123.00 | 109.00 | 111.00 | 111.00 | 553,700 |
|
Jul 2, 2026
|
107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 94,100 |
|
Jul 1, 2026
|
107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 92,400 |
|
Jun 30, 2026
|
107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 69,700 |
|
Jun 29, 2026
|
102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 83,100 |
|
Jun 26, 2026
|
105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 163,300 |
|
Jun 25, 2026
|
102.00 | 113.00 | 99.00 | 102.00 | 102.00 | 428,200 |
|
Jun 24, 2026
|
101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 66,400 |
|
Jun 23, 2026
|
101.00 | 102.00 | 98.00 | 101.00 | 101.00 | 124,700 |
|
Jun 22, 2026
|
100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 51,200 |
|
Jun 19, 2026
|
102.00 | 105.00 | 100.00 | 100.00 | 100.00 | 90,800 |
|
Jun 18, 2026
|
105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 144,300 |
|
Jun 17, 2026
|
99.00 | 104.00 | 97.00 | 102.00 | 102.00 | 310,100 |
|
Jun 16, 2026
|
99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 306,100 |
|
Jun 15, 2026
|
103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 96,200 |
|
Jun 12, 2026
|
108.00 | 109.00 | 100.00 | 103.00 | 103.00 | 179,200 |
|
Jun 11, 2026
|
107.00 | 108.00 | 99.00 | 100.00 | 100.00 | 593,000 |
|
Jun 10, 2026
|
126.00 | 126.00 | 107.00 | 108.00 | 108.00 | 561,900 |
|
Jun 9, 2026
|
128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 123,000 |
|
Jun 8, 2026
|
127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 84,100 |
|
Jun 5, 2026
|
129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 83,800 |
|
Jun 4, 2026
|
133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 132,500 |
|
Jun 3, 2026
|
132.00 | 137.00 | 130.00 | 135.00 | 135.00 | 53,100 |
|
Jun 2, 2026
|
128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 48,700 |
|
Jun 1, 2026
|
130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 59,300 |
|
May 29, 2026
|
131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 27,200 |
|
May 28, 2026
|
128.00 | 133.00 | 128.00 | 130.00 | 130.00 | 51,700 |
|
May 27, 2026
|
132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 141,600 |
|
May 26, 2026
|
135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 72,100 |
|
May 25, 2026
|
138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 213,300 |
|
May 22, 2026
|
141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 86,000 |
|
May 21, 2026
|
144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 55,900 |
|
May 20, 2026
|
144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 352,200 |
|
May 19, 2026
|
139.00 | 149.00 | 139.00 | 147.00 | 147.00 | 229,400 |
|
May 18, 2026
|
145.00 | 147.00 | 136.00 | 138.00 | 138.00 | 416,400 |
|
May 15, 2026
|
161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 73,100 |
|
May 14, 2026
|
166.00 | 167.00 | 162.00 | 162.00 | 162.00 | 30,200 |
|
May 13, 2026
|
165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 44,400 |
|
May 12, 2026
|
170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 72,500 |
|
May 11, 2026
|
165.00 | 171.00 | 165.00 | 169.00 | 169.00 | 55,600 |
|
May 8, 2026
|
161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 49,700 |
|
May 7, 2026
|
164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 44,500 |
|
May 1, 2026
|
162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 25,200 |
|
Apr 30, 2026
|
162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 70,300 |
|
Apr 28, 2026
|
162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 92,900 |
|
Apr 27, 2026
|
164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 105,000 |
|
Apr 24, 2026
|
169.00 | 169.00 | 164.00 | 166.00 | 166.00 | 88,600 |
|
Apr 23, 2026
|
171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 122,000 |
|
Apr 22, 2026
|
173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 142,400 |
|
Apr 21, 2026
|
175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 143,100 |
|
Apr 20, 2026
|
177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 109,300 |
|
Apr 17, 2026
|
176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 80,700 |
|
Apr 16, 2026
|
177.00 | 179.00 | 175.00 | 175.00 | 175.00 | 114,700 |
|
Apr 15, 2026
|
171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 199,500 |
|
Apr 14, 2026
|
171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 71,100 |
|
Apr 13, 2026
|
168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 141,600 |
|
Apr 10, 2026
|
172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 233,200 |
|
Apr 9, 2026
|
176.00 | 176.00 | 169.00 | 172.00 | 172.00 | 128,800 |
|
Apr 8, 2026
|
173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 124,200 |
|
Apr 7, 2026
|
171.00 | 173.00 | 167.00 | 172.00 | 172.00 | 210,000 |
|
Apr 6, 2026
|
171.00 | 172.00 | 169.00 | 171.00 | 171.00 | 135,200 |
|
Apr 3, 2026
|
169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 104,600 |
|
Apr 2, 2026
|
168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 166,800 |
|
Apr 1, 2026
|
164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 93,800 |
|
Mar 31, 2026
|
160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 155,200 |
|
Mar 30, 2026
|
162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 98,100 |
|
Mar 27, 2026
|
161.00 | 168.00 | 161.00 | 167.00 | 167.00 | 159,500 |
|
Mar 26, 2026
|
165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 98,100 |
|
Mar 25, 2026
|
161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 178,000 |
|
Mar 24, 2026
|
159.00 | 159.00 | 154.00 | 157.00 | 157.00 | 159,200 |
|
Mar 23, 2026
|
159.00 | 159.00 | 152.00 | 155.00 | 155.00 | 395,500 |
|
Mar 19, 2026
|
166.00 | 170.00 | 161.00 | 162.00 | 162.00 | 146,900 |
|
Mar 18, 2026
|
163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 209,500 |
|
Mar 17, 2026
|
162.00 | 172.00 | 160.00 | 161.00 | 161.00 | 602,100 |
|
Mar 16, 2026
|
164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 182,400 |
|
Mar 13, 2026
|
164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 207,500 |
|
Mar 12, 2026
|
170.00 | 170.00 | 165.00 | 166.00 | 166.00 | 148,800 |
|
Mar 11, 2026
|
171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 94,500 |
|
Mar 10, 2026
|
169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 153,300 |
|
Mar 9, 2026
|
164.00 | 167.00 | 160.00 | 164.00 | 164.00 | 370,100 |
|
Mar 6, 2026
|
168.00 | 173.00 | 167.00 | 172.00 | 172.00 | 117,600 |
|
Mar 5, 2026
|
166.00 | 173.00 | 165.00 | 172.00 | 172.00 | 298,100 |
|
Mar 4, 2026
|
162.00 | 167.00 | 156.00 | 158.00 | 158.00 | 442,000 |
|
Mar 3, 2026
|
174.00 | 174.00 | 165.00 | 166.00 | 166.00 | 265,100 |
|
Mar 2, 2026
|
175.00 | 176.00 | 169.00 | 173.00 | 173.00 | 236,800 |
|
Feb 27, 2026
|
176.00 | 179.00 | 176.00 | 177.00 | 177.00 | 282,900 |
|
Feb 26, 2026
|
171.00 | 176.00 | 171.00 | 174.00 | 174.00 | 155,000 |
|
Feb 25, 2026
|
168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 121,700 |
|
Feb 24, 2026
|
172.00 | 172.00 | 165.00 | 167.00 | 167.00 | 245,900 |
|
Feb 20, 2026
|
176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 216,800 |
|
Feb 19, 2026
|
176.00 | 177.00 | 172.00 | 177.00 | 177.00 | 221,500 |
|
Feb 18, 2026
|
177.00 | 178.00 | 172.00 | 177.00 | 177.00 | 364,400 |
|
Feb 17, 2026
|
175.00 | 219.00 | 175.00 | 176.00 | 176.00 | 3,649,600 |
|
Feb 16, 2026
|
185.00 | 185.00 | 169.00 | 170.00 | 170.00 | 605,700 |
|
Feb 13, 2026
|
195.00 | 199.00 | 191.00 | 194.00 | 194.00 | 180,000 |
|
Feb 12, 2026
|
201.00 | 201.00 | 197.00 | 199.00 | 199.00 | 226,100 |
|
Feb 10, 2026
|
199.00 | 203.00 | 198.00 | 201.00 | 201.00 | 164,100 |
|
Feb 9, 2026
|
198.00 | 200.00 | 195.00 | 199.00 | 199.00 | 102,300 |
|
Feb 6, 2026
|
193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 135,500 |
|
Feb 5, 2026
|
195.00 | 197.00 | 192.00 | 193.00 | 193.00 | 88,300 |
|
Feb 4, 2026
|
198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 139,400 |
|
Feb 3, 2026
|
198.00 | 203.00 | 195.00 | 200.00 | 200.00 | 165,800 |
|
Feb 2, 2026
|
193.00 | 199.00 | 192.00 | 196.00 | 196.00 | 190,900 |
|
Jan 30, 2026
|
197.00 | 199.00 | 191.00 | 192.00 | 192.00 | 225,100 |
|
Jan 29, 2026
|
200.00 | 206.00 | 197.00 | 199.00 | 199.00 | 303,300 |
|
Jan 28, 2026
|
211.00 | 212.00 | 196.00 | 198.00 | 198.00 | 400,300 |
|
Jan 27, 2026
|
216.00 | 222.00 | 208.00 | 211.00 | 211.00 | 725,800 |
|
Jan 26, 2026
|
209.00 | 240.00 | 201.00 | 219.00 | 219.00 | 3,578,200 |
|
Jan 23, 2026
|
188.00 | 191.00 | 187.00 | 190.00 | 190.00 | 74,600 |
|
Jan 22, 2026
|
182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 46,200 |
|
Jan 21, 2026
|
183.00 | 183.00 | 179.00 | 181.00 | 181.00 | 45,800 |
|
Jan 20, 2026
|
188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 64,800 |
|
Jan 19, 2026
|
187.00 | 191.00 | 185.00 | 188.00 | 188.00 | 144,100 |
|
Jan 16, 2026
|
183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 82,400 |
|
Jan 15, 2026
|
183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 53,500 |
|
Jan 14, 2026
|
182.00 | 186.00 | 179.00 | 184.00 | 184.00 | 108,000 |
|
Jan 13, 2026
|
185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 73,300 |
|
Jan 9, 2026
|
183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 84,000 |
|
Jan 8, 2026
|
177.00 | 182.00 | 174.00 | 180.00 | 180.00 | 120,900 |
|
Jan 7, 2026
|
172.00 | 176.00 | 171.00 | 176.00 | 176.00 | 75,600 |
|
Jan 6, 2026
|
173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 69,300 |
|
Jan 5, 2026
|
175.00 | 176.00 | 173.00 | 173.00 | 173.00 | 63,000 |
|
Dec 30, 2025
|
172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 36,400 |
|
Dec 29, 2025
|
177.00 | 177.00 | 172.00 | 173.00 | 173.00 | 87,900 |
|
Dec 26, 2025
|
174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 90,500 |
|
Dec 25, 2025
|
172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 94,400 |
|
Dec 24, 2025
|
173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 80,400 |
|
Dec 23, 2025
|
172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 83,900 |
|
Dec 22, 2025
|
172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 63,600 |
|
Dec 19, 2025
|
169.00 | 174.00 | 169.00 | 172.00 | 172.00 | 80,200 |
|
Dec 18, 2025
|
170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 92,100 |
|
Dec 17, 2025
|
172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 44,100 |
|
Dec 16, 2025
|
172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 54,200 |
|
Dec 15, 2025
|
173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 48,800 |
|
Dec 12, 2025
|
175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 36,400 |
|
Dec 11, 2025
|
178.00 | 179.00 | 173.00 | 173.00 | 173.00 | 57,000 |
|
Dec 10, 2025
|
173.00 | 178.00 | 172.00 | 178.00 | 178.00 | 59,300 |
|
Dec 9, 2025
|
174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 51,200 |
|
Dec 8, 2025
|
175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 53,500 |
|
Dec 5, 2025
|
179.00 | 180.00 | 174.00 | 175.00 | 175.00 | 62,000 |
|
Dec 4, 2025
|
178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 68,000 |
|
Dec 3, 2025
|
183.00 | 183.00 | 180.00 | 182.00 | 182.00 | 83,800 |
|
Dec 2, 2025
|
185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 57,800 |
|
Dec 1, 2025
|
189.00 | 190.00 | 184.00 | 184.00 | 184.00 | 61,300 |
|
Nov 28, 2025
|
187.00 | 191.00 | 186.00 | 189.00 | 189.00 | 127,800 |
|
Nov 27, 2025
|
184.00 | 187.00 | 183.00 | 187.00 | 187.00 | 51,600 |
|
Nov 26, 2025
|
183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 56,000 |
|
Nov 25, 2025
|
188.00 | 190.00 | 183.00 | 183.00 | 183.00 | 54,300 |
|
Nov 21, 2025
|
189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 72,200 |
|
Nov 20, 2025
|
183.00 | 193.00 | 183.00 | 192.00 | 192.00 | 92,300 |
|
Nov 19, 2025
|
182.00 | 186.00 | 182.00 | 183.00 | 183.00 | 58,500 |
|
Nov 18, 2025
|
185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 133,800 |
|
Nov 17, 2025
|
194.00 | 195.00 | 184.00 | 185.00 | 185.00 | 268,100 |
|
Nov 14, 2025
|
189.00 | 198.00 | 184.00 | 198.00 | 198.00 | 539,600 |
|
Nov 13, 2025
|
183.00 | 183.00 | 175.00 | 176.00 | 176.00 | 143,600 |
|
Nov 12, 2025
|
182.00 | 186.00 | 182.00 | 184.00 | 184.00 | 75,100 |
|
Nov 11, 2025
|
184.00 | 184.00 | 179.00 | 184.00 | 184.00 | 92,700 |
|
Nov 10, 2025
|
179.00 | 184.00 | 178.00 | 183.00 | 183.00 | 68,000 |
|
Nov 7, 2025
|
177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 53,000 |
|
Nov 6, 2025
|
178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 73,800 |
|
Nov 5, 2025
|
175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 113,000 |
|
Nov 4, 2025
|
177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 52,800 |
