Tokyo - Delayed Quote
JPY
AnGes, Inc. (4563.T)
25.00
0.00
(0.00%)
As of 12:32:44 PM GMT+9. Market Open.
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
|
25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,109,200 |
|
Nov 6, 2026
|
25.00 | 27.00 | 24.00 | 25.00 | 25.00 | 4,166,800 |
|
Nov 5, 2026
|
26.00 | 28.00 | 26.00 | 26.00 | 26.00 | 1,929,200 |
|
Nov 4, 2026
|
27.00 | 28.00 | 26.00 | 26.00 | 26.00 | 1,957,200 |
|
Nov 2, 2026
|
29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 2,045,300 |
|
Oct 30, 2026
|
28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 875,000 |
|
Oct 29, 2026
|
28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 389,900 |
|
Oct 28, 2026
|
29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 840,900 |
|
Oct 27, 2026
|
29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 431,500 |
|
Oct 26, 2026
|
29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 915,300 |
|
Oct 23, 2026
|
28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2,330,800 |
|
Oct 22, 2026
|
29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 1,228,600 |
|
Oct 21, 2026
|
29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,810,400 |
|
Oct 20, 2026
|
31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 4,512,500 |
|
Oct 19, 2026
|
30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,310,600 |
|
Oct 16, 2026
|
32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 2,945,900 |
|
Oct 15, 2026
|
32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 680,500 |
|
Oct 14, 2026
|
33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 979,200 |
|
Oct 13, 2026
|
33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,822,800 |
|
Oct 9, 2026
|
34.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3,531,300 |
|
Oct 8, 2026
|
35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 1,615,600 |
|
Oct 7, 2026
|
35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 520,000 |
|
Oct 6, 2026
|
36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 459,600 |
|
Oct 5, 2026
|
35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,551,200 |
|
Oct 2, 2026
|
36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 3,991,400 |
|
Oct 1, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 960,900 |
|
Sep 30, 2026
|
36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,698,200 |
|
Sep 29, 2026
|
36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 698,300 |
|
Sep 28, 2026
|
37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,406,500 |
|
Sep 25, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 835,900 |
|
Sep 24, 2026
|
36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,518,300 |
|
Sep 18, 2026
|
35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 857,300 |
|
Sep 17, 2026
|
35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 239,200 |
|
Sep 16, 2026
|
35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,038,300 |
|
Sep 15, 2026
|
36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 4,033,900 |
|
Sep 14, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 753,700 |
|
Sep 11, 2026
|
38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 4,711,500 |
|
Sep 10, 2026
|
37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 1,110,800 |
|
Sep 9, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2,034,000 |
|
Sep 8, 2026
|
39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 3,049,600 |
|
Sep 7, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 420,800 |
|
Sep 4, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 384,900 |
|
Sep 3, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 488,700 |
|
Sep 2, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 574,400 |
|
Sep 1, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 549,900 |
|
Aug 31, 2026
|
41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 744,000 |
|
Aug 28, 2026
|
39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2,521,800 |
|
Aug 27, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 989,900 |
|
Aug 26, 2026
|
39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 846,400 |
|
Aug 25, 2026
|
39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 4,567,800 |
|
Aug 24, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,648,600 |
|
Aug 21, 2026
|
43.00 | 43.00 | 37.00 | 39.00 | 39.00 | 10,004,300 |
|
Aug 20, 2026
|
43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 1,076,400 |
|
Aug 19, 2026
|
45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 6,034,300 |
|
Aug 18, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 913,400 |
|
Aug 17, 2026
|
46.00 | 47.00 | 44.00 | 45.00 | 45.00 | 4,835,600 |
|
Aug 14, 2026
|
50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 580,600 |
|
Aug 13, 2026
|
51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,479,400 |
|
Aug 12, 2026
|
50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 971,800 |
|
Aug 10, 2026
|
48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 779,500 |
|
Aug 7, 2026
|
48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 170,600 |
|
Aug 6, 2026
|
49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 921,500 |
|
Aug 5, 2026
|
48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 1,481,000 |
|
Aug 4, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 455,200 |
|
Aug 3, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 651,500 |
|
Jul 31, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 347,300 |
|
Jul 30, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 871,000 |
|
Jul 29, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,225,400 |
|
Jul 28, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 1,289,500 |
|
Jul 27, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 237,700 |
|
Jul 24, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 243,500 |
|
Jul 23, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 479,400 |
|
Jul 22, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2,019,100 |
|
Jul 21, 2026
|
49.00 | 51.00 | 48.00 | 48.00 | 48.00 | 2,145,500 |
|
Jul 17, 2026
|
50.00 | 56.00 | 48.00 | 48.00 | 48.00 | 9,162,900 |
|
Jul 16, 2026
|
51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,281,500 |
|
Jul 15, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 551,000 |
|
Jul 14, 2026
|
50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 856,000 |
|
Jul 13, 2026
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 590,700 |
|
Jul 10, 2026
|
50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,509,500 |
|
Jul 9, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 209,700 |
|
Jul 8, 2026
|
53.00 | 53.00 | 49.00 | 50.00 | 50.00 | 1,565,700 |
|
Jul 7, 2026
|
50.00 | 53.00 | 49.00 | 52.00 | 52.00 | 2,315,800 |
|
Jul 6, 2026
|
47.00 | 50.00 | 47.00 | 49.00 | 49.00 | 1,304,200 |
|
Jul 3, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 979,900 |
|
Jul 2, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 420,300 |
|
Jul 1, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 617,900 |
|
Jun 30, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 253,400 |
|
Jun 29, 2026
|
46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 499,400 |
|
Jun 26, 2026
|
46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 578,800 |
|
Jun 25, 2026
|
47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 416,700 |
|
Jun 24, 2026
|
47.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,149,800 |
|
Jun 23, 2026
|
48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,148,200 |
|
Jun 22, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 848,000 |
|
Jun 19, 2026
|
47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 834,500 |
|
Jun 18, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,074,400 |
|
Jun 17, 2026
|
44.00 | 49.00 | 44.00 | 47.00 | 47.00 | 2,809,800 |
|
Jun 16, 2026
|
45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,715,800 |
|
Jun 15, 2026
|
45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 598,500 |
|
Jun 12, 2026
|
45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 860,400 |
|
Jun 11, 2026
|
45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1,063,500 |
|
Jun 10, 2026
|
46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,228,900 |
|
Jun 9, 2026
|
46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 780,600 |
|
Jun 8, 2026
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 1,878,900 |
|
Jun 5, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 528,200 |
|
Jun 4, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 547,800 |
|
Jun 3, 2026
|
48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2,046,200 |
|
Jun 2, 2026
|
48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 1,116,200 |
|
Jun 1, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 491,500 |
|
May 29, 2026
|
49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,182,400 |
|
May 28, 2026
|
50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2,229,300 |
|
May 27, 2026
|
49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 633,400 |
|
May 26, 2026
|
49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 337,700 |
|
May 25, 2026
|
50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 826,400 |
|
May 22, 2026
|
49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 1,595,200 |
|
May 21, 2026
|
49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,971,300 |
|
May 20, 2026
|
50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 1,314,900 |
|
May 19, 2026
|
50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 2,670,300 |
|
May 18, 2026
|
50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 4,248,800 |
|
May 15, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,090,900 |
|
May 14, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 968,400 |
|
May 13, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,001,200 |
|
May 12, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 617,800 |
|
May 11, 2026
|
54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,265,100 |
|
May 8, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 817,800 |
|
May 7, 2026
|
53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,455,200 |
|
May 1, 2026
|
51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 3,984,900 |
|
Apr 30, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,469,800 |
|
Apr 28, 2026
|
51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 642,400 |
|
Apr 27, 2026
|
53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 2,485,400 |
|
Apr 24, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,608,400 |
|
Apr 23, 2026
|
55.00 | 56.00 | 52.00 | 53.00 | 53.00 | 6,736,700 |
|
Apr 22, 2026
|
55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 882,600 |
|
Apr 21, 2026
|
57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 3,686,100 |
|
Apr 20, 2026
|
58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 476,300 |
|
Apr 17, 2026
|
58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 1,558,700 |
|
Apr 16, 2026
|
57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,455,200 |
|
Apr 15, 2026
|
56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 698,800 |
|
Apr 14, 2026
|
57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 2,055,800 |
|
Apr 13, 2026
|
58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 226,500 |
|
Apr 10, 2026
|
58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 622,500 |
|
Apr 9, 2026
|
58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1,325,900 |
|
Apr 8, 2026
|
58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 463,800 |
|
Apr 7, 2026
|
59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,223,100 |
|
Apr 6, 2026
|
59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 530,100 |
|
Apr 3, 2026
|
60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,223,300 |
|
Apr 2, 2026
|
59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,069,800 |
|
Apr 1, 2026
|
57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1,502,800 |
|
Mar 31, 2026
|
58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 303,500 |
|
Mar 30, 2026
|
58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,996,000 |
|
Mar 27, 2026
|
57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1,541,300 |
|
Mar 26, 2026
|
58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 3,146,200 |
|
Mar 25, 2026
|
56.00 | 61.00 | 56.00 | 60.00 | 60.00 | 5,184,500 |
|
Mar 24, 2026
|
56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,605,100 |
|
Mar 23, 2026
|
56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 3,252,500 |
|
Mar 19, 2026
|
58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,405,600 |
|
Mar 18, 2026
|
56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 4,932,600 |
|
Mar 17, 2026
|
57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 516,700 |
|
Mar 16, 2026
|
56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2,129,800 |
|
Mar 13, 2026
|
56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 868,600 |
|
Mar 12, 2026
|
57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1,219,600 |
|
Mar 11, 2026
|
58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,674,200 |
|
Mar 10, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 2,394,700 |
|
Mar 9, 2026
|
56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,718,100 |
|
Mar 6, 2026
|
57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1,311,500 |
|
Mar 5, 2026
|
56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 4,077,100 |
|
Mar 4, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 6,169,100 |
|
Mar 3, 2026
|
58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 8,013,700 |
|
Mar 2, 2026
|
59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 4,437,800 |
|
Feb 27, 2026
|
59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,057,600 |
|
Feb 26, 2026
|
60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3,465,100 |
|
Feb 25, 2026
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 1,919,900 |
|
Feb 24, 2026
|
65.00 | 65.00 | 61.00 | 62.00 | 62.00 | 5,495,600 |
|
Feb 20, 2026
|
61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 3,963,700 |
|
Feb 19, 2026
|
60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,996,400 |
|
Feb 18, 2026
|
61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,178,500 |
|
Feb 17, 2026
|
61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 4,057,000 |
|
Feb 16, 2026
|
59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,262,600 |
|
Feb 13, 2026
|
60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,862,600 |
|
Feb 12, 2026
|
61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,780,000 |
|
Feb 10, 2026
|
59.00 | 63.00 | 58.00 | 63.00 | 63.00 | 5,242,300 |
|
Feb 9, 2026
|
58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 922,700 |
|
Feb 6, 2026
|
58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2,052,100 |
|
Feb 5, 2026
|
59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3,442,300 |
|
Feb 4, 2026
|
58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 664,800 |
|
Feb 3, 2026
|
59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 934,400 |
|
Feb 2, 2026
|
59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,185,300 |
|
Jan 30, 2026
|
59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,306,300 |
|
Jan 29, 2026
|
60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,211,700 |
|
Jan 28, 2026
|
59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,720,100 |
|
Jan 27, 2026
|
61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 647,300 |
|
Jan 26, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 4,052,200 |
|
Jan 23, 2026
|
61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 514,800 |
|
Jan 22, 2026
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 887,400 |
|
Jan 21, 2026
|
61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 723,600 |
|
Jan 20, 2026
|
62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 5,267,600 |
|
Jan 19, 2026
|
63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2,296,700 |
|
Jan 16, 2026
|
63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 630,900 |
|
Jan 15, 2026
|
62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,436,500 |
|
Jan 14, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1,480,200 |
|
Jan 13, 2026
|
64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 2,580,200 |
|
Jan 9, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 3,085,500 |
|
Jan 8, 2026
|
65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 3,345,800 |
|
Jan 7, 2026
|
70.00 | 71.00 | 63.00 | 65.00 | 65.00 | 15,912,900 |
|
Jan 6, 2026
|
64.00 | 67.00 | 64.00 | 64.00 | 64.00 | 2,988,000 |
|
Jan 5, 2026
|
61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3,253,100 |
|
Dec 30, 2025
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,007,000 |
|
Dec 29, 2025
|
59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 2,745,400 |
|
Dec 26, 2025
|
61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,837,400 |
|
Dec 25, 2025
|
59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,053,000 |
|
Dec 24, 2025
|
60.00 | 62.00 | 58.00 | 58.00 | 58.00 | 5,081,100 |
|
Dec 23, 2025
|
56.00 | 62.00 | 56.00 | 62.00 | 62.00 | 6,172,700 |
|
Dec 22, 2025
|
59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 3,416,900 |
|
Dec 19, 2025
|
59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,049,000 |
|
Dec 18, 2025
|
58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1,291,100 |
|
Dec 17, 2025
|
60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 2,050,900 |
|
Dec 16, 2025
|
59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,735,800 |
|
Dec 15, 2025
|
60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 4,029,800 |
|
Dec 12, 2025
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 3,799,600 |
|
Dec 11, 2025
|
64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1,805,600 |
|
Dec 10, 2025
|
65.00 | 67.00 | 62.00 | 64.00 | 64.00 | 4,626,300 |
|
Dec 9, 2025
|
63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,159,900 |
|
Dec 8, 2025
|
66.00 | 67.00 | 63.00 | 63.00 | 63.00 | 5,150,700 |
|
Dec 5, 2025
|
66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1,703,800 |
|
Dec 4, 2025
|
66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 3,005,600 |
|
Dec 3, 2025
|
69.00 | 69.00 | 65.00 | 66.00 | 66.00 | 4,326,500 |
|
Dec 2, 2025
|
70.00 | 71.00 | 67.00 | 67.00 | 67.00 | 4,816,600 |
|
Dec 1, 2025
|
74.00 | 74.00 | 70.00 | 71.00 | 71.00 | 3,751,500 |
|
Nov 28, 2025
|
71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1,951,200 |
|
Nov 27, 2025
|
73.00 | 75.00 | 71.00 | 71.00 | 71.00 | 3,442,500 |
|
Nov 26, 2025
|
72.00 | 75.00 | 72.00 | 72.00 | 72.00 | 2,556,400 |
|
Nov 25, 2025
|
75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 3,270,400 |
|
Nov 21, 2025
|
74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 1,683,500 |
|
Nov 20, 2025
|
73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1,034,900 |
|
Nov 19, 2025
|
74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 674,600 |
|
Nov 18, 2025
|
74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 2,191,500 |
|
Nov 17, 2025
|
76.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,400,200 |
|
Nov 14, 2025
|
77.00 | 79.00 | 75.00 | 76.00 | 76.00 | 2,036,300 |
|
Nov 13, 2025
|
78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,134,600 |
|
Nov 12, 2025
|
75.00 | 79.00 | 75.00 | 78.00 | 78.00 | 2,585,100 |
|
Nov 11, 2025
|
75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1,957,400 |
|
Nov 10, 2025
|
78.00 | 78.00 | 71.00 | 75.00 | 75.00 | 6,216,400 |
