Tokyo - Delayed Quote
JPY
Finatext Holdings Ltd. (4419.T)
1,313.00
-71.00
(-5.13%)
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
|
1,354.00 | 1,369.00 | 1,303.00 | 1,313.00 | 1,313.00 | 544,600 |
|
Oct 29, 2026
|
1,385.00 | 1,404.00 | 1,359.00 | 1,384.00 | 1,384.00 | 280,000 |
|
Oct 28, 2026
|
1,393.00 | 1,419.00 | 1,372.00 | 1,375.00 | 1,375.00 | 199,000 |
|
Oct 27, 2026
|
1,370.00 | 1,384.00 | 1,341.00 | 1,374.00 | 1,374.00 | 237,000 |
|
Oct 26, 2026
|
1,418.00 | 1,433.00 | 1,357.00 | 1,370.00 | 1,370.00 | 371,900 |
|
Oct 23, 2026
|
1,430.00 | 1,447.00 | 1,366.00 | 1,405.00 | 1,405.00 | 623,000 |
|
Oct 22, 2026
|
1,540.00 | 1,575.00 | 1,470.00 | 1,471.00 | 1,471.00 | 425,800 |
|
Oct 21, 2026
|
1,519.00 | 1,579.00 | 1,505.00 | 1,516.00 | 1,516.00 | 426,600 |
|
Oct 20, 2026
|
1,549.00 | 1,549.00 | 1,483.00 | 1,489.00 | 1,489.00 | 598,300 |
|
Oct 19, 2026
|
1,480.00 | 1,550.00 | 1,480.00 | 1,550.00 | 1,550.00 | 608,900 |
|
Oct 16, 2026
|
1,423.00 | 1,538.00 | 1,423.00 | 1,518.00 | 1,518.00 | 509,100 |
|
Oct 15, 2026
|
1,441.00 | 1,468.00 | 1,388.00 | 1,421.00 | 1,421.00 | 572,400 |
|
Oct 14, 2026
|
1,514.00 | 1,517.00 | 1,463.00 | 1,490.00 | 1,490.00 | 351,600 |
|
Oct 13, 2026
|
1,556.00 | 1,559.00 | 1,502.00 | 1,502.00 | 1,502.00 | 382,100 |
|
Oct 9, 2026
|
1,500.00 | 1,599.00 | 1,498.00 | 1,553.00 | 1,553.00 | 876,600 |
|
Oct 8, 2026
|
1,535.00 | 1,537.00 | 1,467.00 | 1,494.00 | 1,494.00 | 385,600 |
|
Oct 7, 2026
|
1,551.00 | 1,575.00 | 1,485.00 | 1,503.00 | 1,503.00 | 432,200 |
|
Oct 6, 2026
|
1,490.00 | 1,552.00 | 1,488.00 | 1,511.00 | 1,511.00 | 688,600 |
|
Oct 5, 2026
|
1,421.00 | 1,458.00 | 1,397.00 | 1,438.00 | 1,438.00 | 689,700 |
|
Oct 2, 2026
|
1,383.00 | 1,448.00 | 1,374.00 | 1,443.00 | 1,443.00 | 1,518,200 |
|
Oct 1, 2026
|
1,325.00 | 1,333.00 | 1,297.00 | 1,323.00 | 1,323.00 | 329,800 |
|
Sep 30, 2026
|
1,321.00 | 1,321.00 | 1,274.00 | 1,310.00 | 1,310.00 | 528,000 |
|
Sep 29, 2026
|
1,370.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,330.00 | 250,700 |
|
Sep 28, 2026
|
1,370.00 | 1,397.00 | 1,346.00 | 1,358.00 | 1,358.00 | 274,300 |
|
Sep 25, 2026
|
1,406.00 | 1,423.00 | 1,375.00 | 1,386.00 | 1,386.00 | 304,700 |
|
Sep 24, 2026
|
1,410.00 | 1,433.00 | 1,394.00 | 1,406.00 | 1,406.00 | 312,400 |
|
Sep 18, 2026
|
1,453.00 | 1,472.00 | 1,408.00 | 1,417.00 | 1,417.00 | 494,500 |
|
Sep 17, 2026
|
1,369.00 | 1,423.00 | 1,361.00 | 1,408.00 | 1,408.00 | 212,300 |
|
Sep 16, 2026
|
1,422.00 | 1,422.00 | 1,373.00 | 1,373.00 | 1,373.00 | 216,800 |
|
Sep 15, 2026
|
1,435.00 | 1,445.00 | 1,384.00 | 1,415.00 | 1,415.00 | 285,000 |
|
Sep 14, 2026
|
1,338.00 | 1,416.00 | 1,332.00 | 1,407.00 | 1,407.00 | 358,000 |
|
Sep 11, 2026
|
1,321.00 | 1,353.00 | 1,314.00 | 1,338.00 | 1,338.00 | 230,900 |
|
Sep 10, 2026
|
1,332.00 | 1,377.00 | 1,328.00 | 1,355.00 | 1,355.00 | 205,300 |
|
Sep 9, 2026
|
1,365.00 | 1,367.00 | 1,331.00 | 1,339.00 | 1,339.00 | 415,400 |
|
Sep 8, 2026
|
1,386.00 | 1,409.00 | 1,356.00 | 1,385.00 | 1,385.00 | 362,400 |
|
Sep 7, 2026
|
1,406.00 | 1,415.00 | 1,350.00 | 1,385.00 | 1,385.00 | 373,100 |
|
Sep 4, 2026
|
1,397.00 | 1,429.00 | 1,374.00 | 1,406.00 | 1,406.00 | 443,800 |
|
Sep 3, 2026
|
1,330.00 | 1,352.00 | 1,310.00 | 1,317.00 | 1,317.00 | 309,400 |
|
Sep 2, 2026
|
1,360.00 | 1,367.00 | 1,326.00 | 1,332.00 | 1,332.00 | 528,500 |
|
Sep 1, 2026
|
1,465.00 | 1,479.00 | 1,398.00 | 1,399.00 | 1,399.00 | 570,900 |
|
Aug 31, 2026
|
1,451.00 | 1,508.00 | 1,451.00 | 1,465.00 | 1,465.00 | 456,700 |
|
Aug 28, 2026
|
1,444.00 | 1,510.00 | 1,439.00 | 1,451.00 | 1,451.00 | 525,300 |
|
Aug 27, 2026
|
1,443.00 | 1,482.00 | 1,421.00 | 1,450.00 | 1,450.00 | 364,900 |
|
Aug 26, 2026
|
1,380.00 | 1,464.00 | 1,371.00 | 1,448.00 | 1,448.00 | 682,600 |
|
Aug 25, 2026
|
1,397.00 | 1,410.00 | 1,330.00 | 1,358.00 | 1,358.00 | 358,600 |
|
Aug 24, 2026
|
1,405.00 | 1,458.00 | 1,365.00 | 1,381.00 | 1,381.00 | 445,700 |
|
Aug 21, 2026
|
1,379.00 | 1,435.00 | 1,376.00 | 1,380.00 | 1,380.00 | 545,000 |
|
Aug 20, 2026
|
1,340.00 | 1,388.00 | 1,313.00 | 1,369.00 | 1,369.00 | 636,100 |
|
Aug 19, 2026
|
1,290.00 | 1,335.00 | 1,259.00 | 1,324.00 | 1,324.00 | 809,000 |
|
Aug 18, 2026
|
1,299.00 | 1,347.00 | 1,287.00 | 1,314.00 | 1,314.00 | 918,400 |
|
Aug 17, 2026
|
1,304.00 | 1,316.00 | 1,257.00 | 1,275.00 | 1,275.00 | 1,580,900 |
|
Aug 14, 2026
|
1,329.00 | 1,395.00 | 1,311.00 | 1,394.00 | 1,394.00 | 2,070,500 |
|
Aug 13, 2026
|
1,347.00 | 1,374.00 | 1,252.00 | 1,269.00 | 1,269.00 | 3,106,400 |
|
Aug 12, 2026
|
1,615.00 | 1,669.00 | 1,615.00 | 1,650.00 | 1,650.00 | 786,500 |
|
Aug 10, 2026
|
1,638.00 | 1,639.00 | 1,580.00 | 1,603.00 | 1,603.00 | 402,300 |
|
Aug 7, 2026
|
1,575.00 | 1,615.00 | 1,572.00 | 1,598.00 | 1,598.00 | 243,200 |
|
Aug 6, 2026
|
1,622.00 | 1,648.00 | 1,580.00 | 1,588.00 | 1,588.00 | 300,000 |
|
Aug 5, 2026
|
1,550.00 | 1,674.00 | 1,541.00 | 1,662.00 | 1,662.00 | 359,900 |
|
Aug 4, 2026
|
1,517.00 | 1,594.00 | 1,498.00 | 1,573.00 | 1,573.00 | 339,000 |
|
Aug 3, 2026
|
1,560.00 | 1,569.00 | 1,450.00 | 1,489.00 | 1,489.00 | 339,200 |
|
Jul 31, 2026
|
1,520.00 | 1,564.00 | 1,435.00 | 1,530.00 | 1,530.00 | 552,300 |
|
Jul 30, 2026
|
1,610.00 | 1,617.00 | 1,541.00 | 1,548.00 | 1,548.00 | 373,700 |
|
Jul 29, 2026
|
1,588.00 | 1,624.00 | 1,541.00 | 1,603.00 | 1,603.00 | 454,300 |
|
Jul 28, 2026
|
1,597.00 | 1,618.00 | 1,544.00 | 1,591.00 | 1,591.00 | 489,100 |
|
Jul 27, 2026
|
1,531.00 | 1,600.00 | 1,500.00 | 1,569.00 | 1,569.00 | 394,700 |
|
Jul 24, 2026
|
1,550.00 | 1,550.00 | 1,492.00 | 1,502.00 | 1,502.00 | 520,000 |
|
Jul 23, 2026
|
1,578.00 | 1,581.00 | 1,547.00 | 1,571.00 | 1,571.00 | 370,400 |
|
Jul 22, 2026
|
1,580.00 | 1,611.00 | 1,550.00 | 1,585.00 | 1,585.00 | 525,100 |
|
Jul 21, 2026
|
1,632.00 | 1,638.00 | 1,577.00 | 1,607.00 | 1,607.00 | 451,300 |
|
Jul 17, 2026
|
1,680.00 | 1,705.00 | 1,622.00 | 1,642.00 | 1,642.00 | 520,100 |
|
Jul 16, 2026
|
1,685.00 | 1,748.00 | 1,663.00 | 1,697.00 | 1,697.00 | 524,400 |
|
Jul 15, 2026
|
1,733.00 | 1,739.00 | 1,625.00 | 1,679.00 | 1,679.00 | 659,400 |
|
Jul 14, 2026
|
1,593.00 | 1,741.00 | 1,588.00 | 1,713.00 | 1,713.00 | 874,900 |
|
Jul 13, 2026
|
1,537.00 | 1,609.00 | 1,533.00 | 1,601.00 | 1,601.00 | 451,200 |
|
Jul 10, 2026
|
1,494.00 | 1,569.00 | 1,470.00 | 1,545.00 | 1,545.00 | 425,400 |
|
Jul 9, 2026
|
1,510.00 | 1,510.00 | 1,446.00 | 1,493.00 | 1,493.00 | 431,000 |
|
Jul 8, 2026
|
1,536.00 | 1,550.00 | 1,458.00 | 1,517.00 | 1,517.00 | 695,200 |
|
Jul 7, 2026
|
1,475.00 | 1,563.00 | 1,448.00 | 1,544.00 | 1,544.00 | 555,900 |
|
Jul 6, 2026
|
1,516.00 | 1,533.00 | 1,464.00 | 1,482.00 | 1,482.00 | 676,100 |
|
Jul 3, 2026
|
1,420.00 | 1,550.00 | 1,418.00 | 1,516.00 | 1,516.00 | 973,200 |
|
Jul 2, 2026
|
1,400.00 | 1,444.00 | 1,368.00 | 1,368.00 | 1,368.00 | 519,700 |
|
Jul 1, 2026
|
1,390.00 | 1,404.00 | 1,348.00 | 1,363.00 | 1,363.00 | 254,700 |
|
Jun 30, 2026
|
1,400.00 | 1,400.00 | 1,330.00 | 1,360.00 | 1,360.00 | 295,400 |
|
Jun 29, 2026
|
1,360.00 | 1,428.00 | 1,356.00 | 1,386.00 | 1,386.00 | 642,300 |
|
Jun 26, 2026
|
1,287.00 | 1,336.00 | 1,265.00 | 1,316.00 | 1,316.00 | 406,500 |
|
Jun 25, 2026
|
1,315.00 | 1,322.00 | 1,272.00 | 1,286.00 | 1,286.00 | 278,500 |
|
Jun 24, 2026
|
1,347.00 | 1,378.00 | 1,310.00 | 1,317.00 | 1,317.00 | 277,400 |
|
Jun 23, 2026
|
1,365.00 | 1,389.00 | 1,342.00 | 1,361.00 | 1,361.00 | 575,800 |
|
Jun 22, 2026
|
1,318.00 | 1,388.00 | 1,318.00 | 1,382.00 | 1,382.00 | 697,000 |
|
Jun 19, 2026
|
1,318.00 | 1,320.00 | 1,219.00 | 1,245.00 | 1,245.00 | 479,300 |
|
Jun 18, 2026
|
1,290.00 | 1,328.00 | 1,267.00 | 1,291.00 | 1,291.00 | 493,600 |
|
Jun 17, 2026
|
1,222.00 | 1,274.00 | 1,202.00 | 1,264.00 | 1,264.00 | 391,800 |
|
Jun 16, 2026
|
1,235.00 | 1,243.00 | 1,196.00 | 1,226.00 | 1,226.00 | 364,800 |
|
Jun 15, 2026
|
1,207.00 | 1,288.00 | 1,206.00 | 1,244.00 | 1,244.00 | 364,300 |
|
Jun 12, 2026
|
1,240.00 | 1,250.00 | 1,160.00 | 1,219.00 | 1,219.00 | 584,800 |
|
Jun 11, 2026
|
1,190.00 | 1,225.00 | 1,168.00 | 1,210.00 | 1,210.00 | 324,700 |
|
Jun 10, 2026
|
1,200.00 | 1,220.00 | 1,156.00 | 1,188.00 | 1,188.00 | 504,300 |
|
Jun 9, 2026
|
1,252.00 | 1,256.00 | 1,203.00 | 1,225.00 | 1,225.00 | 504,700 |
|
Jun 8, 2026
|
1,251.00 | 1,297.00 | 1,234.00 | 1,268.00 | 1,268.00 | 457,300 |
|
Jun 5, 2026
|
1,250.00 | 1,309.00 | 1,250.00 | 1,304.00 | 1,304.00 | 427,900 |
|
Jun 4, 2026
|
1,223.00 | 1,245.00 | 1,205.00 | 1,224.00 | 1,224.00 | 515,600 |
|
Jun 3, 2026
|
1,340.00 | 1,340.00 | 1,222.00 | 1,222.00 | 1,222.00 | 814,900 |
|
Jun 2, 2026
|
1,313.00 | 1,384.00 | 1,300.00 | 1,361.00 | 1,361.00 | 897,100 |
|
Jun 1, 2026
|
1,347.00 | 1,400.00 | 1,316.00 | 1,318.00 | 1,318.00 | 801,800 |
|
May 29, 2026
|
1,251.00 | 1,364.00 | 1,247.00 | 1,349.00 | 1,349.00 | 964,600 |
|
May 28, 2026
|
1,278.00 | 1,343.00 | 1,235.00 | 1,260.00 | 1,260.00 | 974,300 |
|
May 27, 2026
|
1,250.00 | 1,310.00 | 1,221.00 | 1,248.00 | 1,248.00 | 794,800 |
|
May 26, 2026
|
1,205.00 | 1,213.00 | 1,158.00 | 1,162.00 | 1,162.00 | 491,800 |
|
May 25, 2026
|
1,177.00 | 1,227.00 | 1,146.00 | 1,219.00 | 1,219.00 | 541,900 |
|
May 22, 2026
|
1,190.00 | 1,204.00 | 1,131.00 | 1,173.00 | 1,173.00 | 599,500 |
|
May 21, 2026
|
1,238.00 | 1,255.00 | 1,179.00 | 1,200.00 | 1,200.00 | 561,600 |
|
May 20, 2026
|
1,234.00 | 1,238.00 | 1,187.00 | 1,218.00 | 1,218.00 | 473,200 |
|
May 19, 2026
|
1,186.00 | 1,247.00 | 1,161.00 | 1,205.00 | 1,205.00 | 660,900 |
|
May 18, 2026
|
1,172.00 | 1,183.00 | 1,084.00 | 1,104.00 | 1,104.00 | 723,400 |
|
May 15, 2026
|
1,190.00 | 1,223.00 | 1,123.00 | 1,142.00 | 1,142.00 | 526,600 |
|
May 14, 2026
|
1,245.00 | 1,267.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,587,300 |
|
May 13, 2026
|
1,428.00 | 1,458.00 | 1,279.00 | 1,287.00 | 1,287.00 | 2,436,800 |
|
May 12, 2026
|
1,266.00 | 1,301.00 | 1,243.00 | 1,255.00 | 1,255.00 | 812,800 |
|
May 11, 2026
|
1,285.00 | 1,302.00 | 1,241.00 | 1,275.00 | 1,275.00 | 584,900 |
|
May 8, 2026
|
1,210.00 | 1,299.00 | 1,210.00 | 1,281.00 | 1,281.00 | 814,700 |
|
May 7, 2026
|
1,156.00 | 1,194.00 | 1,124.00 | 1,165.00 | 1,165.00 | 596,600 |
|
May 1, 2026
|
1,098.00 | 1,154.00 | 1,075.00 | 1,126.00 | 1,126.00 | 412,000 |
|
Apr 30, 2026
|
1,103.00 | 1,146.00 | 1,103.00 | 1,117.00 | 1,117.00 | 256,900 |
|
Apr 28, 2026
|
1,101.00 | 1,131.00 | 1,089.00 | 1,106.00 | 1,106.00 | 233,000 |
|
Apr 27, 2026
|
1,126.00 | 1,132.00 | 1,096.00 | 1,101.00 | 1,101.00 | 353,800 |
|
Apr 24, 2026
|
1,130.00 | 1,149.00 | 1,121.00 | 1,121.00 | 1,121.00 | 247,500 |
|
Apr 23, 2026
|
1,180.00 | 1,180.00 | 1,121.00 | 1,142.00 | 1,142.00 | 395,900 |
|
Apr 22, 2026
|
1,167.00 | 1,191.00 | 1,163.00 | 1,169.00 | 1,169.00 | 264,400 |
|
Apr 21, 2026
|
1,196.00 | 1,204.00 | 1,167.00 | 1,167.00 | 1,167.00 | 357,200 |
|
Apr 20, 2026
|
1,151.00 | 1,179.00 | 1,116.00 | 1,170.00 | 1,170.00 | 634,600 |
|
Apr 17, 2026
|
1,151.00 | 1,192.00 | 1,149.00 | 1,181.00 | 1,181.00 | 385,600 |
|
Apr 16, 2026
|
1,141.00 | 1,170.00 | 1,136.00 | 1,164.00 | 1,164.00 | 487,200 |
|
Apr 15, 2026
|
1,065.00 | 1,123.00 | 1,062.00 | 1,117.00 | 1,117.00 | 561,200 |
|
Apr 14, 2026
|
1,043.00 | 1,072.00 | 1,030.00 | 1,049.00 | 1,049.00 | 452,700 |
|
Apr 13, 2026
|
978.00 | 1,018.00 | 975.00 | 998.00 | 998.00 | 543,100 |
|
Apr 10, 2026
|
1,003.00 | 1,053.00 | 995.00 | 1,038.00 | 1,038.00 | 725,300 |
|
Apr 9, 2026
|
1,060.00 | 1,084.00 | 1,042.00 | 1,075.00 | 1,075.00 | 492,300 |
|
Apr 8, 2026
|
1,035.00 | 1,070.00 | 1,019.00 | 1,070.00 | 1,070.00 | 323,500 |
|
Apr 7, 2026
|
1,012.00 | 1,048.00 | 1,007.00 | 1,017.00 | 1,017.00 | 154,900 |
|
Apr 6, 2026
|
999.00 | 1,025.00 | 986.00 | 1,014.00 | 1,014.00 | 204,300 |
|
Apr 3, 2026
|
1,027.00 | 1,042.00 | 1,005.00 | 1,005.00 | 1,005.00 | 206,100 |
|
Apr 2, 2026
|
1,045.00 | 1,057.00 | 1,000.00 | 1,008.00 | 1,008.00 | 511,800 |
|
Apr 1, 2026
|
993.00 | 1,038.00 | 989.00 | 1,038.00 | 1,038.00 | 465,600 |
|
Mar 31, 2026
|
957.00 | 992.00 | 940.00 | 952.00 | 952.00 | 382,100 |
|
Mar 30, 2026
|
950.00 | 956.00 | 914.00 | 947.00 | 947.00 | 491,500 |
|
Mar 27, 2026
|
949.00 | 987.00 | 942.00 | 987.00 | 987.00 | 395,800 |
|
Mar 26, 2026
|
966.00 | 966.00 | 940.00 | 952.00 | 952.00 | 203,700 |
|
Mar 25, 2026
|
975.00 | 977.00 | 931.00 | 966.00 | 966.00 | 342,500 |
|
Mar 24, 2026
|
960.00 | 976.00 | 943.00 | 973.00 | 973.00 | 400,600 |
|
Mar 23, 2026
|
946.00 | 965.00 | 920.00 | 943.00 | 943.00 | 664,800 |
|
Mar 19, 2026
|
925.00 | 965.00 | 921.00 | 951.00 | 951.00 | 477,100 |
|
Mar 18, 2026
|
881.00 | 936.00 | 878.00 | 934.00 | 934.00 | 335,000 |
|
Mar 17, 2026
|
871.00 | 889.00 | 870.00 | 881.00 | 881.00 | 317,300 |
|
Mar 16, 2026
|
860.00 | 882.00 | 850.00 | 876.00 | 876.00 | 343,000 |
|
Mar 13, 2026
|
874.00 | 892.00 | 867.00 | 875.00 | 875.00 | 407,300 |
|
Mar 12, 2026
|
888.00 | 896.00 | 869.00 | 889.00 | 889.00 | 638,700 |
|
Mar 11, 2026
|
934.00 | 934.00 | 897.00 | 909.00 | 909.00 | 616,900 |
|
Mar 10, 2026
|
926.00 | 946.00 | 909.00 | 940.00 | 940.00 | 540,800 |
|
Mar 9, 2026
|
912.00 | 924.00 | 885.00 | 911.00 | 911.00 | 772,100 |
|
Mar 6, 2026
|
891.00 | 1,000.00 | 879.00 | 957.00 | 957.00 | 1,090,800 |
|
Mar 5, 2026
|
847.00 | 912.00 | 845.00 | 887.00 | 887.00 | 603,400 |
|
Mar 4, 2026
|
820.00 | 840.00 | 794.00 | 832.00 | 832.00 | 451,000 |
|
Mar 3, 2026
|
846.00 | 847.00 | 810.00 | 813.00 | 813.00 | 413,000 |
|
Mar 2, 2026
|
842.00 | 847.00 | 822.00 | 831.00 | 831.00 | 491,500 |
|
Feb 27, 2026
|
886.00 | 909.00 | 865.00 | 872.00 | 872.00 | 602,800 |
|
Feb 26, 2026
|
842.00 | 898.00 | 833.00 | 873.00 | 873.00 | 665,500 |
|
Feb 25, 2026
|
832.00 | 862.00 | 825.00 | 834.00 | 834.00 | 402,800 |
|
Feb 24, 2026
|
798.00 | 817.00 | 758.00 | 802.00 | 802.00 | 994,700 |
|
Feb 20, 2026
|
889.00 | 889.00 | 834.00 | 843.00 | 843.00 | 481,000 |
|
Feb 19, 2026
|
905.00 | 915.00 | 871.00 | 881.00 | 881.00 | 598,400 |
|
Feb 18, 2026
|
828.00 | 902.00 | 822.00 | 886.00 | 886.00 | 614,200 |
|
Feb 17, 2026
|
841.00 | 847.00 | 805.00 | 831.00 | 831.00 | 479,200 |
|
Feb 16, 2026
|
860.00 | 883.00 | 832.00 | 844.00 | 844.00 | 476,300 |
|
Feb 13, 2026
|
953.00 | 973.00 | 835.00 | 860.00 | 860.00 | 1,467,500 |
|
Feb 12, 2026
|
969.00 | 969.00 | 936.00 | 968.00 | 968.00 | 1,696,400 |
|
Feb 10, 2026
|
810.00 | 825.00 | 787.00 | 819.00 | 819.00 | 844,900 |
|
Feb 9, 2026
|
803.00 | 805.00 | 754.00 | 769.00 | 769.00 | 646,600 |
|
Feb 6, 2026
|
796.00 | 800.00 | 765.00 | 795.00 | 795.00 | 753,700 |
|
Feb 5, 2026
|
807.00 | 857.00 | 801.00 | 850.00 | 850.00 | 513,400 |
|
Feb 4, 2026
|
870.00 | 870.00 | 810.00 | 811.00 | 811.00 | 889,500 |
|
Feb 3, 2026
|
871.00 | 887.00 | 862.00 | 880.00 | 880.00 | 459,400 |
|
Feb 2, 2026
|
876.00 | 893.00 | 867.00 | 870.00 | 870.00 | 258,300 |
|
Jan 30, 2026
|
860.00 | 898.00 | 857.00 | 884.00 | 884.00 | 378,300 |
|
Jan 29, 2026
|
873.00 | 874.00 | 852.00 | 866.00 | 866.00 | 275,000 |
|
Jan 28, 2026
|
867.00 | 878.00 | 863.00 | 876.00 | 876.00 | 279,800 |
|
Jan 27, 2026
|
868.00 | 880.00 | 860.00 | 868.00 | 868.00 | 276,800 |
|
Jan 26, 2026
|
901.00 | 901.00 | 866.00 | 876.00 | 876.00 | 334,700 |
|
Jan 23, 2026
|
900.00 | 901.00 | 882.00 | 894.00 | 894.00 | 255,300 |
|
Jan 22, 2026
|
894.00 | 904.00 | 892.00 | 900.00 | 900.00 | 216,600 |
|
Jan 21, 2026
|
910.00 | 914.00 | 884.00 | 891.00 | 891.00 | 343,600 |
|
Jan 20, 2026
|
911.00 | 927.00 | 908.00 | 921.00 | 921.00 | 198,500 |
|
Jan 19, 2026
|
916.00 | 925.00 | 904.00 | 918.00 | 918.00 | 209,300 |
|
Jan 16, 2026
|
940.00 | 940.00 | 896.00 | 913.00 | 913.00 | 482,100 |
|
Jan 15, 2026
|
940.00 | 953.00 | 923.00 | 934.00 | 934.00 | 408,700 |
|
Jan 14, 2026
|
965.00 | 965.00 | 941.00 | 941.00 | 941.00 | 223,200 |
|
Jan 13, 2026
|
1,005.00 | 1,005.00 | 954.00 | 954.00 | 954.00 | 401,700 |
|
Jan 9, 2026
|
989.00 | 998.00 | 978.00 | 994.00 | 994.00 | 157,200 |
|
Jan 8, 2026
|
978.00 | 992.00 | 968.00 | 979.00 | 979.00 | 174,800 |
|
Jan 7, 2026
|
977.00 | 988.00 | 961.00 | 970.00 | 970.00 | 170,400 |
|
Jan 6, 2026
|
945.00 | 979.00 | 945.00 | 979.00 | 979.00 | 160,500 |
|
Jan 5, 2026
|
1,002.00 | 1,002.00 | 935.00 | 945.00 | 945.00 | 380,800 |
|
Dec 30, 2025
|
1,002.00 | 1,012.00 | 981.00 | 989.00 | 989.00 | 216,500 |
|
Dec 29, 2025
|
1,018.00 | 1,032.00 | 1,003.00 | 1,007.00 | 1,007.00 | 188,100 |
|
Dec 26, 2025
|
1,005.00 | 1,022.00 | 993.00 | 1,019.00 | 1,019.00 | 338,600 |
|
Dec 25, 2025
|
967.00 | 1,030.00 | 958.00 | 1,024.00 | 1,024.00 | 433,400 |
|
Dec 24, 2025
|
935.00 | 969.00 | 929.00 | 954.00 | 954.00 | 404,400 |
|
Dec 23, 2025
|
925.00 | 935.00 | 920.00 | 930.00 | 930.00 | 392,000 |
|
Dec 22, 2025
|
946.00 | 950.00 | 927.00 | 940.00 | 940.00 | 338,300 |
|
Dec 19, 2025
|
927.00 | 940.00 | 922.00 | 931.00 | 931.00 | 278,500 |
|
Dec 18, 2025
|
924.00 | 936.00 | 901.00 | 925.00 | 925.00 | 407,400 |
|
Dec 17, 2025
|
950.00 | 951.00 | 886.00 | 894.00 | 894.00 | 659,700 |
|
Dec 16, 2025
|
912.00 | 967.00 | 904.00 | 958.00 | 958.00 | 603,900 |
|
Dec 15, 2025
|
880.00 | 928.00 | 879.00 | 924.00 | 924.00 | 391,100 |
|
Dec 12, 2025
|
860.00 | 891.00 | 856.00 | 872.00 | 872.00 | 497,200 |
|
Dec 11, 2025
|
913.00 | 920.00 | 860.00 | 872.00 | 872.00 | 695,800 |
|
Dec 10, 2025
|
920.00 | 922.00 | 907.00 | 912.00 | 912.00 | 337,400 |
|
Dec 9, 2025
|
928.00 | 940.00 | 913.00 | 926.00 | 926.00 | 381,000 |
|
Dec 8, 2025
|
956.00 | 956.00 | 919.00 | 943.00 | 943.00 | 500,100 |
|
Dec 5, 2025
|
980.00 | 1,008.00 | 962.00 | 967.00 | 967.00 | 274,000 |
|
Dec 4, 2025
|
973.00 | 1,003.00 | 963.00 | 993.00 | 993.00 | 368,200 |
|
Dec 3, 2025
|
986.00 | 1,012.00 | 975.00 | 979.00 | 979.00 | 222,500 |
|
Dec 2, 2025
|
1,002.00 | 1,013.00 | 986.00 | 990.00 | 990.00 | 237,100 |
|
Dec 1, 2025
|
1,022.00 | 1,034.00 | 999.00 | 1,014.00 | 1,014.00 | 256,400 |
|
Nov 28, 2025
|
1,051.00 | 1,068.00 | 1,013.00 | 1,022.00 | 1,022.00 | 447,700 |
|
Nov 27, 2025
|
1,080.00 | 1,102.00 | 1,054.00 | 1,062.00 | 1,062.00 | 360,800 |
|
Nov 26, 2025
|
1,063.00 | 1,115.00 | 1,062.00 | 1,103.00 | 1,103.00 | 340,300 |
|
Nov 25, 2025
|
1,117.00 | 1,118.00 | 1,061.00 | 1,063.00 | 1,063.00 | 371,500 |
|
Nov 21, 2025
|
1,073.00 | 1,109.00 | 1,066.00 | 1,093.00 | 1,093.00 | 355,600 |
|
Nov 20, 2025
|
1,085.00 | 1,125.00 | 1,081.00 | 1,089.00 | 1,089.00 | 583,200 |
|
Nov 19, 2025
|
995.00 | 1,083.00 | 972.00 | 1,040.00 | 1,040.00 | 800,200 |
|
Nov 18, 2025
|
1,010.00 | 1,079.00 | 1,004.00 | 1,022.00 | 1,022.00 | 1,112,500 |
|
Nov 17, 2025
|
925.00 | 956.00 | 913.00 | 935.00 | 935.00 | 501,800 |
|
Nov 14, 2025
|
949.00 | 996.00 | 938.00 | 939.00 | 939.00 | 1,477,900 |
|
Nov 13, 2025
|
992.00 | 1,036.00 | 948.00 | 948.00 | 948.00 | 2,551,000 |
|
Nov 12, 2025
|
1,205.00 | 1,263.00 | 1,195.00 | 1,248.00 | 1,248.00 | 627,500 |
|
Nov 11, 2025
|
1,210.00 | 1,216.00 | 1,192.00 | 1,214.00 | 1,214.00 | 368,900 |
|
Nov 10, 2025
|
1,137.00 | 1,175.00 | 1,130.00 | 1,162.00 | 1,162.00 | 249,000 |
|
Nov 7, 2025
|
1,123.00 | 1,134.00 | 1,116.00 | 1,134.00 | 1,134.00 | 124,600 |
|
Nov 6, 2025
|
1,134.00 | 1,153.00 | 1,119.00 | 1,120.00 | 1,120.00 | 321,000 |
|
Nov 5, 2025
|
1,139.00 | 1,144.00 | 1,097.00 | 1,144.00 | 1,144.00 | 384,400 |
|
Nov 4, 2025
|
1,166.00 | 1,174.00 | 1,124.00 | 1,146.00 | 1,146.00 | 401,800 |
|
Oct 31, 2025
|
1,135.00 | 1,166.00 | 1,132.00 | 1,140.00 | 1,140.00 | 295,200 |
|
Oct 30, 2025
|
1,141.00 | 1,160.00 | 1,124.00 | 1,153.00 | 1,153.00 | 298,700 |
