Tokyo - Delayed Quote
JPY
freee K.K. (4478.T)
4,645.00
+45.00
(+0.98%)
At close: November 2 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
4,530.00 | 4,655.00 | 4,415.00 | 4,645.00 | 4,645.00 | 1,135,600 |
|
Oct 30, 2026
|
4,405.00 | 4,645.00 | 4,375.00 | 4,600.00 | 4,600.00 | 1,031,100 |
|
Oct 29, 2026
|
4,235.00 | 4,385.00 | 4,075.00 | 4,385.00 | 4,385.00 | 3,749,600 |
|
Oct 28, 2026
|
4,180.00 | 4,340.00 | 4,140.00 | 4,320.00 | 4,320.00 | 778,000 |
|
Oct 27, 2026
|
4,145.00 | 4,210.00 | 4,055.00 | 4,175.00 | 4,175.00 | 503,700 |
|
Oct 26, 2026
|
4,200.00 | 4,330.00 | 3,985.00 | 4,170.00 | 4,170.00 | 758,300 |
|
Oct 23, 2026
|
4,110.00 | 4,210.00 | 3,895.00 | 4,150.00 | 4,150.00 | 920,300 |
|
Oct 22, 2026
|
3,990.00 | 4,080.00 | 3,935.00 | 3,950.00 | 3,950.00 | 592,000 |
|
Oct 21, 2026
|
3,875.00 | 3,995.00 | 3,835.00 | 3,920.00 | 3,920.00 | 509,700 |
|
Oct 20, 2026
|
3,820.00 | 3,865.00 | 3,700.00 | 3,805.00 | 3,805.00 | 686,500 |
|
Oct 19, 2026
|
3,715.00 | 3,805.00 | 3,690.00 | 3,750.00 | 3,750.00 | 586,200 |
|
Oct 16, 2026
|
3,715.00 | 3,960.00 | 3,695.00 | 3,785.00 | 3,785.00 | 1,122,800 |
|
Oct 15, 2026
|
3,580.00 | 3,640.00 | 3,535.00 | 3,575.00 | 3,575.00 | 571,800 |
|
Oct 14, 2026
|
3,740.00 | 3,740.00 | 3,540.00 | 3,555.00 | 3,555.00 | 564,200 |
|
Oct 13, 2026
|
3,890.00 | 3,890.00 | 3,655.00 | 3,670.00 | 3,670.00 | 632,600 |
|
Oct 9, 2026
|
3,550.00 | 3,780.00 | 3,530.00 | 3,680.00 | 3,680.00 | 770,500 |
|
Oct 8, 2026
|
3,560.00 | 3,610.00 | 3,505.00 | 3,530.00 | 3,530.00 | 446,000 |
|
Oct 7, 2026
|
3,505.00 | 3,600.00 | 3,440.00 | 3,510.00 | 3,510.00 | 608,500 |
|
Oct 6, 2026
|
3,425.00 | 3,520.00 | 3,400.00 | 3,505.00 | 3,505.00 | 455,600 |
|
Oct 5, 2026
|
3,400.00 | 3,465.00 | 3,385.00 | 3,455.00 | 3,455.00 | 503,900 |
|
Oct 2, 2026
|
3,600.00 | 3,630.00 | 3,440.00 | 3,460.00 | 3,460.00 | 329,800 |
|
Oct 1, 2026
|
3,555.00 | 3,595.00 | 3,495.00 | 3,555.00 | 3,555.00 | 383,100 |
|
Sep 30, 2026
|
3,540.00 | 3,590.00 | 3,525.00 | 3,560.00 | 3,560.00 | 352,600 |
|
Sep 29, 2026
|
3,560.00 | 3,635.00 | 3,500.00 | 3,600.00 | 3,600.00 | 325,800 |
|
Sep 28, 2026
|
3,600.00 | 3,690.00 | 3,560.00 | 3,620.00 | 3,620.00 | 372,800 |
|
Sep 25, 2026
|
3,650.00 | 3,700.00 | 3,605.00 | 3,670.00 | 3,670.00 | 552,500 |
|
Sep 24, 2026
|
3,800.00 | 3,825.00 | 3,735.00 | 3,750.00 | 3,750.00 | 524,900 |
|
Sep 18, 2026
|
3,970.00 | 3,970.00 | 3,820.00 | 3,865.00 | 3,865.00 | 392,600 |
|
Sep 17, 2026
|
3,745.00 | 3,905.00 | 3,745.00 | 3,900.00 | 3,900.00 | 224,900 |
|
Sep 16, 2026
|
3,920.00 | 3,945.00 | 3,730.00 | 3,765.00 | 3,765.00 | 443,800 |
|
Sep 15, 2026
|
4,025.00 | 4,070.00 | 3,885.00 | 3,930.00 | 3,930.00 | 394,200 |
|
Sep 14, 2026
|
3,840.00 | 3,985.00 | 3,825.00 | 3,955.00 | 3,955.00 | 645,900 |
|
Sep 11, 2026
|
3,790.00 | 3,930.00 | 3,790.00 | 3,850.00 | 3,850.00 | 446,100 |
|
Sep 10, 2026
|
3,690.00 | 3,875.00 | 3,690.00 | 3,840.00 | 3,840.00 | 511,700 |
|
Sep 9, 2026
|
3,660.00 | 3,845.00 | 3,650.00 | 3,730.00 | 3,730.00 | 494,500 |
|
Sep 8, 2026
|
3,770.00 | 3,830.00 | 3,665.00 | 3,700.00 | 3,700.00 | 625,800 |
|
Sep 7, 2026
|
3,935.00 | 3,960.00 | 3,785.00 | 3,820.00 | 3,820.00 | 640,700 |
|
Sep 4, 2026
|
4,145.00 | 4,210.00 | 4,050.00 | 4,145.00 | 4,145.00 | 660,700 |
|
Sep 3, 2026
|
3,965.00 | 4,025.00 | 3,885.00 | 3,965.00 | 3,965.00 | 532,200 |
|
Sep 2, 2026
|
3,990.00 | 4,070.00 | 3,930.00 | 3,965.00 | 3,965.00 | 1,111,000 |
|
Sep 1, 2026
|
4,420.00 | 4,450.00 | 4,150.00 | 4,185.00 | 4,185.00 | 1,065,700 |
|
Aug 31, 2026
|
4,505.00 | 4,545.00 | 4,345.00 | 4,360.00 | 4,360.00 | 689,400 |
|
Aug 28, 2026
|
4,400.00 | 4,585.00 | 4,350.00 | 4,435.00 | 4,435.00 | 1,149,000 |
|
Aug 27, 2026
|
3,950.00 | 4,320.00 | 3,895.00 | 4,230.00 | 4,230.00 | 1,657,000 |
|
Aug 26, 2026
|
3,850.00 | 3,850.00 | 3,720.00 | 3,815.00 | 3,815.00 | 479,200 |
|
Aug 25, 2026
|
3,900.00 | 3,925.00 | 3,805.00 | 3,875.00 | 3,875.00 | 714,100 |
|
Aug 24, 2026
|
3,850.00 | 3,925.00 | 3,780.00 | 3,920.00 | 3,920.00 | 977,300 |
|
Aug 21, 2026
|
3,815.00 | 3,905.00 | 3,750.00 | 3,780.00 | 3,780.00 | 493,500 |
|
Aug 20, 2026
|
3,535.00 | 3,870.00 | 3,505.00 | 3,855.00 | 3,855.00 | 878,200 |
|
Aug 19, 2026
|
3,520.00 | 3,630.00 | 3,460.00 | 3,465.00 | 3,465.00 | 610,400 |
|
Aug 18, 2026
|
3,280.00 | 3,475.00 | 3,270.00 | 3,420.00 | 3,420.00 | 650,300 |
|
Aug 17, 2026
|
3,480.00 | 3,640.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1,366,100 |
|
Aug 14, 2026
|
3,115.00 | 3,345.00 | 3,115.00 | 3,345.00 | 3,345.00 | 941,400 |
|
Aug 13, 2026
|
2,808.00 | 2,876.00 | 2,745.00 | 2,844.00 | 2,844.00 | 834,000 |
|
Aug 12, 2026
|
2,723.00 | 2,821.00 | 2,716.00 | 2,812.00 | 2,812.00 | 544,900 |
|
Aug 10, 2026
|
2,604.00 | 2,743.00 | 2,517.00 | 2,723.00 | 2,723.00 | 563,800 |
|
Aug 7, 2026
|
2,682.00 | 2,758.00 | 2,660.00 | 2,732.00 | 2,732.00 | 453,400 |
|
Aug 6, 2026
|
2,613.00 | 2,704.00 | 2,602.00 | 2,692.00 | 2,692.00 | 357,400 |
|
Aug 5, 2026
|
2,573.00 | 2,663.00 | 2,565.00 | 2,663.00 | 2,663.00 | 350,300 |
|
Aug 4, 2026
|
2,522.00 | 2,620.00 | 2,487.00 | 2,552.00 | 2,552.00 | 302,300 |
|
Aug 3, 2026
|
2,546.00 | 2,583.00 | 2,499.00 | 2,550.00 | 2,550.00 | 409,500 |
|
Jul 31, 2026
|
2,378.00 | 2,647.00 | 2,365.00 | 2,599.00 | 2,599.00 | 435,200 |
|
Jul 30, 2026
|
2,655.00 | 2,767.00 | 2,580.00 | 2,608.00 | 2,608.00 | 498,700 |
|
Jul 29, 2026
|
2,530.00 | 2,705.00 | 2,483.00 | 2,705.00 | 2,705.00 | 873,100 |
|
Jul 28, 2026
|
2,555.00 | 2,582.00 | 2,474.00 | 2,563.00 | 2,563.00 | 430,900 |
|
Jul 27, 2026
|
2,455.00 | 2,579.00 | 2,441.00 | 2,550.00 | 2,550.00 | 479,800 |
|
Jul 24, 2026
|
2,284.00 | 2,408.00 | 2,278.00 | 2,405.00 | 2,405.00 | 324,300 |
|
Jul 23, 2026
|
2,335.00 | 2,335.00 | 2,281.00 | 2,333.00 | 2,333.00 | 390,600 |
|
Jul 22, 2026
|
2,417.00 | 2,444.00 | 2,332.00 | 2,412.00 | 2,412.00 | 501,600 |
|
Jul 21, 2026
|
2,450.00 | 2,495.00 | 2,408.00 | 2,450.00 | 2,450.00 | 299,000 |
|
Jul 17, 2026
|
2,420.00 | 2,454.00 | 2,364.00 | 2,407.00 | 2,407.00 | 419,400 |
|
Jul 16, 2026
|
2,424.00 | 2,498.00 | 2,416.00 | 2,480.00 | 2,480.00 | 435,000 |
|
Jul 15, 2026
|
2,278.00 | 2,423.00 | 2,262.00 | 2,406.00 | 2,406.00 | 531,700 |
|
Jul 14, 2026
|
2,342.00 | 2,387.00 | 2,298.00 | 2,315.00 | 2,315.00 | 440,300 |
|
Jul 13, 2026
|
2,210.00 | 2,338.00 | 2,173.00 | 2,329.00 | 2,329.00 | 452,400 |
|
Jul 10, 2026
|
2,245.00 | 2,294.00 | 2,226.00 | 2,250.00 | 2,250.00 | 216,000 |
|
Jul 9, 2026
|
2,233.00 | 2,288.00 | 2,223.00 | 2,243.00 | 2,243.00 | 270,200 |
|
Jul 8, 2026
|
2,310.00 | 2,374.00 | 2,212.00 | 2,252.00 | 2,252.00 | 348,400 |
|
Jul 7, 2026
|
2,270.00 | 2,311.00 | 2,229.00 | 2,262.00 | 2,262.00 | 294,800 |
|
Jul 6, 2026
|
2,144.00 | 2,264.00 | 2,140.00 | 2,264.00 | 2,264.00 | 520,200 |
|
Jul 3, 2026
|
2,149.00 | 2,164.00 | 2,064.00 | 2,124.00 | 2,124.00 | 541,300 |
|
Jul 2, 2026
|
1,998.00 | 2,116.00 | 1,928.00 | 2,116.00 | 2,116.00 | 1,129,500 |
|
Jul 1, 2026
|
1,966.00 | 1,976.00 | 1,883.00 | 1,918.00 | 1,918.00 | 531,600 |
|
Jun 30, 2026
|
1,986.00 | 2,044.00 | 1,951.00 | 1,996.00 | 1,996.00 | 291,100 |
|
Jun 29, 2026
|
2,019.00 | 2,066.00 | 1,956.00 | 2,013.00 | 2,013.00 | 715,400 |
|
Jun 26, 2026
|
1,868.00 | 1,888.00 | 1,840.00 | 1,876.00 | 1,876.00 | 314,000 |
|
Jun 25, 2026
|
1,915.00 | 1,915.00 | 1,866.00 | 1,888.00 | 1,888.00 | 244,000 |
|
Jun 24, 2026
|
1,925.00 | 1,929.00 | 1,890.00 | 1,917.00 | 1,917.00 | 207,200 |
|
Jun 23, 2026
|
1,962.00 | 1,977.00 | 1,859.00 | 1,863.00 | 1,863.00 | 497,600 |
|
Jun 22, 2026
|
1,979.00 | 2,064.00 | 1,953.00 | 1,977.00 | 1,977.00 | 314,600 |
|
Jun 19, 2026
|
1,960.00 | 2,006.00 | 1,923.00 | 1,993.00 | 1,993.00 | 385,000 |
|
Jun 18, 2026
|
1,912.00 | 1,985.00 | 1,888.00 | 1,975.00 | 1,975.00 | 444,300 |
|
Jun 17, 2026
|
1,910.00 | 1,919.00 | 1,838.00 | 1,917.00 | 1,917.00 | 606,900 |
|
Jun 16, 2026
|
1,910.00 | 1,932.00 | 1,865.00 | 1,900.00 | 1,900.00 | 485,600 |
|
Jun 15, 2026
|
1,850.00 | 1,947.00 | 1,838.00 | 1,932.00 | 1,932.00 | 244,400 |
|
Jun 12, 2026
|
1,981.00 | 1,988.00 | 1,851.00 | 1,853.00 | 1,853.00 | 650,200 |
|
Jun 11, 2026
|
2,002.00 | 2,026.00 | 1,952.00 | 1,981.00 | 1,981.00 | 247,500 |
|
Jun 10, 2026
|
2,000.00 | 2,030.00 | 1,952.00 | 2,007.00 | 2,007.00 | 281,800 |
|
Jun 9, 2026
|
2,082.00 | 2,113.00 | 1,972.00 | 1,986.00 | 1,986.00 | 475,400 |
|
Jun 8, 2026
|
2,117.00 | 2,160.00 | 2,068.00 | 2,070.00 | 2,070.00 | 354,000 |
|
Jun 5, 2026
|
2,144.00 | 2,188.00 | 2,143.00 | 2,155.00 | 2,155.00 | 256,500 |
|
Jun 4, 2026
|
2,247.00 | 2,247.00 | 2,137.00 | 2,137.00 | 2,137.00 | 482,200 |
|
Jun 3, 2026
|
2,356.00 | 2,389.00 | 2,270.00 | 2,276.00 | 2,276.00 | 775,600 |
|
Jun 2, 2026
|
2,350.00 | 2,371.00 | 2,243.00 | 2,355.00 | 2,355.00 | 797,400 |
|
Jun 1, 2026
|
2,230.00 | 2,292.00 | 2,188.00 | 2,223.00 | 2,223.00 | 772,600 |
|
May 29, 2026
|
2,111.00 | 2,215.00 | 2,096.00 | 2,112.00 | 2,112.00 | 505,000 |
|
May 28, 2026
|
2,088.00 | 2,122.00 | 2,044.00 | 2,061.00 | 2,061.00 | 535,600 |
|
May 27, 2026
|
2,150.00 | 2,169.00 | 2,092.00 | 2,111.00 | 2,111.00 | 476,100 |
|
May 26, 2026
|
2,190.00 | 2,230.00 | 2,150.00 | 2,190.00 | 2,190.00 | 654,100 |
|
May 25, 2026
|
2,293.00 | 2,299.00 | 2,167.00 | 2,187.00 | 2,187.00 | 819,000 |
|
May 22, 2026
|
2,222.00 | 2,315.00 | 2,147.00 | 2,246.00 | 2,246.00 | 641,500 |
|
May 21, 2026
|
2,243.00 | 2,268.00 | 2,178.00 | 2,206.00 | 2,206.00 | 630,100 |
|
May 20, 2026
|
2,326.00 | 2,344.00 | 2,180.00 | 2,199.00 | 2,199.00 | 892,600 |
|
May 19, 2026
|
2,282.00 | 2,320.00 | 2,234.00 | 2,277.00 | 2,277.00 | 547,600 |
|
May 18, 2026
|
2,249.00 | 2,291.00 | 2,148.00 | 2,182.00 | 2,182.00 | 699,800 |
|
May 15, 2026
|
2,200.00 | 2,240.00 | 2,122.00 | 2,182.00 | 2,182.00 | 713,100 |
|
May 14, 2026
|
2,300.00 | 2,319.00 | 2,064.00 | 2,151.00 | 2,151.00 | 1,609,300 |
|
May 13, 2026
|
2,390.00 | 2,404.00 | 2,332.00 | 2,355.00 | 2,355.00 | 623,600 |
|
May 12, 2026
|
2,456.00 | 2,476.00 | 2,300.00 | 2,310.00 | 2,310.00 | 863,700 |
|
May 11, 2026
|
2,468.00 | 2,517.00 | 2,430.00 | 2,485.00 | 2,485.00 | 462,800 |
|
May 8, 2026
|
2,400.00 | 2,544.00 | 2,388.00 | 2,435.00 | 2,435.00 | 659,500 |
|
May 7, 2026
|
2,324.00 | 2,388.00 | 2,249.00 | 2,320.00 | 2,320.00 | 595,700 |
|
May 1, 2026
|
2,261.00 | 2,305.00 | 2,225.00 | 2,274.00 | 2,274.00 | 373,700 |
|
Apr 30, 2026
|
2,251.00 | 2,327.00 | 2,251.00 | 2,266.00 | 2,266.00 | 612,900 |
|
Apr 28, 2026
|
2,207.00 | 2,260.00 | 2,206.00 | 2,231.00 | 2,231.00 | 557,500 |
|
Apr 27, 2026
|
2,331.00 | 2,331.00 | 2,194.00 | 2,196.00 | 2,196.00 | 827,300 |
|
Apr 24, 2026
|
2,304.00 | 2,344.00 | 2,250.00 | 2,281.00 | 2,281.00 | 841,500 |
|
Apr 23, 2026
|
2,440.00 | 2,440.00 | 2,281.00 | 2,346.00 | 2,346.00 | 1,475,600 |
|
Apr 22, 2026
|
2,594.00 | 2,735.00 | 2,579.00 | 2,710.00 | 2,710.00 | 1,352,400 |
|
Apr 21, 2026
|
2,469.00 | 2,525.00 | 2,460.00 | 2,494.00 | 2,494.00 | 771,100 |
|
Apr 20, 2026
|
2,441.00 | 2,475.00 | 2,411.00 | 2,469.00 | 2,469.00 | 690,100 |
|
Apr 17, 2026
|
2,382.00 | 2,455.00 | 2,351.00 | 2,441.00 | 2,441.00 | 795,600 |
|
Apr 16, 2026
|
2,395.00 | 2,420.00 | 2,342.00 | 2,397.00 | 2,397.00 | 1,133,800 |
|
Apr 15, 2026
|
2,173.00 | 2,312.00 | 2,130.00 | 2,295.00 | 2,295.00 | 1,322,400 |
|
Apr 14, 2026
|
2,050.00 | 2,091.00 | 1,999.00 | 2,073.00 | 2,073.00 | 1,075,200 |
|
Apr 13, 2026
|
1,929.00 | 1,978.00 | 1,914.00 | 1,953.00 | 1,953.00 | 713,300 |
|
Apr 10, 2026
|
1,989.00 | 2,007.00 | 1,937.00 | 1,959.00 | 1,959.00 | 873,200 |
|
Apr 9, 2026
|
2,149.00 | 2,170.00 | 2,057.00 | 2,089.00 | 2,089.00 | 534,000 |
|
Apr 8, 2026
|
2,150.00 | 2,178.00 | 2,126.00 | 2,166.00 | 2,166.00 | 612,300 |
|
Apr 7, 2026
|
2,037.00 | 2,180.00 | 2,034.00 | 2,115.00 | 2,115.00 | 841,200 |
|
Apr 6, 2026
|
2,019.00 | 2,043.00 | 1,992.00 | 1,997.00 | 1,997.00 | 406,000 |
|
Apr 3, 2026
|
1,976.00 | 2,007.00 | 1,951.00 | 1,998.00 | 1,998.00 | 352,200 |
|
Apr 2, 2026
|
2,035.00 | 2,055.00 | 1,951.00 | 1,955.00 | 1,955.00 | 798,200 |
|
Apr 1, 2026
|
2,020.00 | 2,101.00 | 2,001.00 | 2,085.00 | 2,085.00 | 574,300 |
|
Mar 31, 2026
|
2,009.00 | 2,056.00 | 1,996.00 | 2,015.00 | 2,015.00 | 857,200 |
|
Mar 30, 2026
|
2,100.00 | 2,150.00 | 1,988.00 | 1,991.00 | 1,991.00 | 768,400 |
|
Mar 27, 2026
|
2,146.00 | 2,232.00 | 2,146.00 | 2,203.00 | 2,203.00 | 431,600 |
|
Mar 26, 2026
|
2,100.00 | 2,131.00 | 2,059.00 | 2,128.00 | 2,128.00 | 403,500 |
|
Mar 25, 2026
|
2,010.00 | 2,150.00 | 1,995.00 | 2,150.00 | 2,150.00 | 638,100 |
|
Mar 24, 2026
|
2,076.00 | 2,101.00 | 2,019.00 | 2,089.00 | 2,089.00 | 301,600 |
|
Mar 23, 2026
|
2,055.00 | 2,098.00 | 1,996.00 | 2,039.00 | 2,039.00 | 397,100 |
|
Mar 19, 2026
|
2,080.00 | 2,094.00 | 2,017.00 | 2,028.00 | 2,028.00 | 275,600 |
|
Mar 18, 2026
|
2,098.00 | 2,109.00 | 2,043.00 | 2,098.00 | 2,098.00 | 254,100 |
|
Mar 17, 2026
|
2,073.00 | 2,073.00 | 1,994.00 | 2,048.00 | 2,048.00 | 317,500 |
|
Mar 16, 2026
|
1,990.00 | 2,068.00 | 1,989.00 | 2,042.00 | 2,042.00 | 464,000 |
|
Mar 13, 2026
|
2,050.00 | 2,095.00 | 1,990.00 | 1,999.00 | 1,999.00 | 725,000 |
|
Mar 12, 2026
|
2,090.00 | 2,098.00 | 2,013.00 | 2,055.00 | 2,055.00 | 901,200 |
|
Mar 11, 2026
|
2,265.00 | 2,265.00 | 2,122.00 | 2,155.00 | 2,155.00 | 849,100 |
|
Mar 10, 2026
|
2,350.00 | 2,386.00 | 2,216.00 | 2,279.00 | 2,279.00 | 1,162,600 |
|
Mar 9, 2026
|
2,421.00 | 2,560.00 | 2,380.00 | 2,496.00 | 2,496.00 | 1,547,100 |
|
Mar 6, 2026
|
2,407.00 | 2,552.00 | 2,332.00 | 2,415.00 | 2,415.00 | 2,160,700 |
|
Mar 5, 2026
|
2,225.00 | 2,264.00 | 2,163.00 | 2,222.00 | 2,222.00 | 1,109,500 |
|
Mar 4, 2026
|
2,008.00 | 2,066.00 | 1,988.00 | 2,032.00 | 2,032.00 | 1,139,900 |
|
Mar 3, 2026
|
1,999.00 | 2,020.00 | 1,958.00 | 1,968.00 | 1,968.00 | 582,200 |
|
Mar 2, 2026
|
2,114.00 | 2,160.00 | 1,998.00 | 2,034.00 | 2,034.00 | 914,200 |
|
Feb 27, 2026
|
2,241.00 | 2,300.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1,417,000 |
|
Feb 26, 2026
|
2,003.00 | 2,228.00 | 1,999.00 | 2,191.00 | 2,191.00 | 1,353,400 |
|
Feb 25, 2026
|
1,884.00 | 1,970.00 | 1,845.00 | 1,965.00 | 1,965.00 | 1,462,000 |
|
Feb 24, 2026
|
1,898.00 | 1,950.00 | 1,831.00 | 1,857.00 | 1,857.00 | 1,920,000 |
|
Feb 20, 2026
|
2,165.00 | 2,180.00 | 1,983.00 | 2,028.00 | 2,028.00 | 1,344,600 |
|
Feb 19, 2026
|
2,300.00 | 2,300.00 | 2,193.00 | 2,200.00 | 2,200.00 | 493,600 |
|
Feb 18, 2026
|
2,234.00 | 2,252.00 | 2,190.00 | 2,222.00 | 2,222.00 | 561,300 |
|
Feb 17, 2026
|
2,225.00 | 2,252.00 | 2,193.00 | 2,224.00 | 2,224.00 | 624,900 |
|
Feb 16, 2026
|
2,178.00 | 2,293.00 | 2,171.00 | 2,247.00 | 2,247.00 | 679,700 |
|
Feb 13, 2026
|
2,301.00 | 2,330.00 | 2,098.00 | 2,136.00 | 2,136.00 | 1,624,000 |
|
Feb 12, 2026
|
2,273.00 | 2,367.00 | 2,273.00 | 2,352.00 | 2,352.00 | 820,200 |
|
Feb 10, 2026
|
2,392.00 | 2,436.00 | 2,368.00 | 2,401.00 | 2,401.00 | 1,084,900 |
|
Feb 9, 2026
|
2,333.00 | 2,334.00 | 2,290.00 | 2,310.00 | 2,310.00 | 590,700 |
|
Feb 6, 2026
|
2,300.00 | 2,308.00 | 2,230.00 | 2,286.00 | 2,286.00 | 872,100 |
|
Feb 5, 2026
|
2,286.00 | 2,365.00 | 2,251.00 | 2,323.00 | 2,323.00 | 1,251,200 |
|
Feb 4, 2026
|
2,470.00 | 2,488.00 | 2,216.00 | 2,275.00 | 2,275.00 | 2,004,800 |
|
Feb 3, 2026
|
2,551.00 | 2,647.00 | 2,540.00 | 2,601.00 | 2,601.00 | 628,100 |
|
Feb 2, 2026
|
2,675.00 | 2,752.00 | 2,564.00 | 2,595.00 | 2,595.00 | 754,200 |
|
Jan 30, 2026
|
2,658.00 | 2,735.00 | 2,651.00 | 2,711.00 | 2,711.00 | 598,200 |
|
Jan 29, 2026
|
2,925.00 | 2,933.00 | 2,712.00 | 2,732.00 | 2,732.00 | 1,002,400 |
|
Jan 28, 2026
|
2,909.00 | 2,966.00 | 2,909.00 | 2,954.00 | 2,954.00 | 418,000 |
|
Jan 27, 2026
|
2,917.00 | 2,955.00 | 2,899.00 | 2,918.00 | 2,918.00 | 323,500 |
|
Jan 26, 2026
|
2,954.00 | 2,973.00 | 2,903.00 | 2,906.00 | 2,906.00 | 382,500 |
|
Jan 23, 2026
|
3,010.00 | 3,025.00 | 2,951.00 | 2,958.00 | 2,958.00 | 369,200 |
|
Jan 22, 2026
|
2,964.00 | 3,025.00 | 2,930.00 | 2,966.00 | 2,966.00 | 488,600 |
|
Jan 21, 2026
|
2,886.00 | 2,956.00 | 2,877.00 | 2,956.00 | 2,956.00 | 449,600 |
|
Jan 20, 2026
|
3,005.00 | 3,040.00 | 2,900.00 | 2,900.00 | 2,900.00 | 413,100 |
|
Jan 19, 2026
|
3,025.00 | 3,050.00 | 2,990.00 | 3,000.00 | 3,000.00 | 378,800 |
|
Jan 16, 2026
|
3,140.00 | 3,220.00 | 3,045.00 | 3,055.00 | 3,055.00 | 471,500 |
|
Jan 15, 2026
|
3,090.00 | 3,210.00 | 3,070.00 | 3,210.00 | 3,210.00 | 445,000 |
|
Jan 14, 2026
|
3,070.00 | 3,110.00 | 3,030.00 | 3,055.00 | 3,055.00 | 186,400 |
|
Jan 13, 2026
|
3,100.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,085.00 | 183,800 |
|
Jan 9, 2026
|
3,055.00 | 3,110.00 | 3,030.00 | 3,050.00 | 3,050.00 | 209,900 |
|
Jan 8, 2026
|
3,070.00 | 3,090.00 | 3,005.00 | 3,060.00 | 3,060.00 | 221,300 |
|
Jan 7, 2026
|
2,974.00 | 3,015.00 | 2,947.00 | 3,015.00 | 3,015.00 | 344,900 |
|
Jan 6, 2026
|
3,020.00 | 3,065.00 | 2,940.00 | 2,944.00 | 2,944.00 | 472,000 |
|
Jan 5, 2026
|
3,045.00 | 3,065.00 | 2,941.00 | 2,955.00 | 2,955.00 | 531,300 |
|
Dec 30, 2025
|
3,040.00 | 3,050.00 | 2,988.00 | 3,005.00 | 3,005.00 | 367,200 |
|
Dec 29, 2025
|
3,065.00 | 3,065.00 | 3,010.00 | 3,025.00 | 3,025.00 | 139,500 |
|
Dec 26, 2025
|
3,040.00 | 3,075.00 | 3,030.00 | 3,050.00 | 3,050.00 | 163,400 |
|
Dec 25, 2025
|
2,980.00 | 3,055.00 | 2,962.00 | 3,030.00 | 3,030.00 | 208,700 |
|
Dec 24, 2025
|
2,937.00 | 2,980.00 | 2,909.00 | 2,980.00 | 2,980.00 | 206,300 |
|
Dec 23, 2025
|
2,886.00 | 2,937.00 | 2,880.00 | 2,896.00 | 2,896.00 | 258,200 |
|
Dec 22, 2025
|
2,971.00 | 2,986.00 | 2,863.00 | 2,894.00 | 2,894.00 | 366,100 |
|
Dec 19, 2025
|
2,951.00 | 3,015.00 | 2,922.00 | 2,964.00 | 2,964.00 | 322,100 |
|
Dec 18, 2025
|
2,849.00 | 2,974.00 | 2,845.00 | 2,972.00 | 2,972.00 | 314,300 |
|
Dec 17, 2025
|
2,901.00 | 2,921.00 | 2,833.00 | 2,886.00 | 2,886.00 | 477,500 |
|
Dec 16, 2025
|
2,927.00 | 2,954.00 | 2,881.00 | 2,916.00 | 2,916.00 | 535,800 |
|
Dec 15, 2025
|
2,958.00 | 3,060.00 | 2,958.00 | 2,991.00 | 2,991.00 | 394,400 |
|
Dec 12, 2025
|
2,918.00 | 2,988.00 | 2,913.00 | 2,956.00 | 2,956.00 | 604,000 |
|
Dec 11, 2025
|
2,960.00 | 2,978.00 | 2,895.00 | 2,916.00 | 2,916.00 | 464,100 |
|
Dec 10, 2025
|
2,990.00 | 3,005.00 | 2,916.00 | 2,981.00 | 2,981.00 | 699,800 |
|
Dec 9, 2025
|
3,110.00 | 3,155.00 | 3,070.00 | 3,105.00 | 3,105.00 | 387,400 |
|
Dec 8, 2025
|
2,977.00 | 3,115.00 | 2,913.00 | 3,075.00 | 3,075.00 | 431,300 |
|
Dec 5, 2025
|
3,025.00 | 3,045.00 | 2,980.00 | 2,989.00 | 2,989.00 | 206,900 |
|
Dec 4, 2025
|
2,964.00 | 3,025.00 | 2,964.00 | 2,989.00 | 2,989.00 | 161,600 |
|
Dec 3, 2025
|
2,972.00 | 3,025.00 | 2,963.00 | 2,964.00 | 2,964.00 | 261,400 |
|
Dec 2, 2025
|
3,030.00 | 3,120.00 | 2,986.00 | 2,986.00 | 2,986.00 | 314,700 |
|
Dec 1, 2025
|
3,025.00 | 3,095.00 | 3,000.00 | 3,025.00 | 3,025.00 | 286,000 |
|
Nov 28, 2025
|
3,125.00 | 3,125.00 | 2,998.00 | 2,998.00 | 2,998.00 | 459,100 |
|
Nov 27, 2025
|
3,010.00 | 3,140.00 | 2,993.00 | 3,095.00 | 3,095.00 | 422,100 |
|
Nov 26, 2025
|
2,925.00 | 3,015.00 | 2,921.00 | 3,010.00 | 3,010.00 | 607,800 |
|
Nov 25, 2025
|
3,150.00 | 3,150.00 | 2,906.00 | 2,941.00 | 2,941.00 | 796,900 |
|
Nov 21, 2025
|
3,020.00 | 3,145.00 | 3,005.00 | 3,140.00 | 3,140.00 | 565,700 |
|
Nov 20, 2025
|
3,225.00 | 3,225.00 | 3,105.00 | 3,110.00 | 3,110.00 | 388,100 |
|
Nov 19, 2025
|
3,290.00 | 3,310.00 | 3,170.00 | 3,175.00 | 3,175.00 | 592,900 |
|
Nov 18, 2025
|
3,500.00 | 3,525.00 | 3,340.00 | 3,350.00 | 3,350.00 | 373,700 |
|
Nov 17, 2025
|
3,485.00 | 3,535.00 | 3,375.00 | 3,475.00 | 3,475.00 | 514,800 |
|
Nov 14, 2025
|
3,555.00 | 3,665.00 | 3,480.00 | 3,530.00 | 3,530.00 | 793,000 |
|
Nov 13, 2025
|
3,495.00 | 3,600.00 | 3,410.00 | 3,600.00 | 3,600.00 | 654,600 |
|
Nov 12, 2025
|
3,425.00 | 3,540.00 | 3,420.00 | 3,475.00 | 3,475.00 | 465,900 |
|
Nov 11, 2025
|
3,470.00 | 3,495.00 | 3,400.00 | 3,460.00 | 3,460.00 | 397,300 |
|
Nov 10, 2025
|
3,265.00 | 3,405.00 | 3,265.00 | 3,400.00 | 3,400.00 | 368,500 |
|
Nov 7, 2025
|
3,205.00 | 3,270.00 | 3,205.00 | 3,265.00 | 3,265.00 | 195,300 |
|
Nov 6, 2025
|
3,260.00 | 3,315.00 | 3,205.00 | 3,205.00 | 3,205.00 | 321,800 |
|
Nov 5, 2025
|
3,340.00 | 3,360.00 | 3,205.00 | 3,325.00 | 3,325.00 | 330,400 |
|
Nov 4, 2025
|
3,405.00 | 3,405.00 | 3,270.00 | 3,345.00 | 3,345.00 | 416,300 |
