Tokyo - Delayed Quote
JPY
PeptiDream Inc. (4587.T)
1,119.00
+2.00
(+0.18%)
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
|
1,106.00 | 1,127.00 | 1,106.00 | 1,119.00 | 1,119.00 | 636,100 |
|
Oct 30, 2026
|
1,105.00 | 1,145.00 | 1,101.00 | 1,117.00 | 1,117.00 | 627,900 |
|
Oct 29, 2026
|
1,117.50 | 1,137.00 | 1,104.00 | 1,112.00 | 1,112.00 | 1,545,200 |
|
Oct 28, 2026
|
1,078.00 | 1,116.00 | 1,072.50 | 1,111.50 | 1,111.50 | 967,300 |
|
Oct 27, 2026
|
1,065.00 | 1,076.00 | 1,057.00 | 1,069.00 | 1,069.00 | 427,600 |
|
Oct 26, 2026
|
1,062.50 | 1,079.50 | 1,056.00 | 1,061.00 | 1,061.00 | 485,600 |
|
Oct 23, 2026
|
1,075.00 | 1,078.00 | 1,055.00 | 1,059.50 | 1,059.50 | 513,100 |
|
Oct 22, 2026
|
1,085.00 | 1,111.00 | 1,072.50 | 1,072.50 | 1,072.50 | 645,900 |
|
Oct 21, 2026
|
1,073.50 | 1,105.00 | 1,072.50 | 1,084.50 | 1,084.50 | 1,136,300 |
|
Oct 20, 2026
|
1,054.00 | 1,057.50 | 1,031.50 | 1,043.50 | 1,043.50 | 532,000 |
|
Oct 19, 2026
|
1,053.00 | 1,072.50 | 1,043.50 | 1,049.00 | 1,049.00 | 707,200 |
|
Oct 16, 2026
|
1,055.50 | 1,072.50 | 1,042.50 | 1,072.50 | 1,072.50 | 555,900 |
|
Oct 15, 2026
|
1,044.50 | 1,053.50 | 1,022.50 | 1,031.00 | 1,031.00 | 771,000 |
|
Oct 14, 2026
|
1,055.00 | 1,073.50 | 1,038.00 | 1,041.50 | 1,041.50 | 1,532,900 |
|
Oct 13, 2026
|
1,085.00 | 1,092.50 | 1,067.50 | 1,081.00 | 1,081.00 | 592,800 |
|
Oct 9, 2026
|
1,048.00 | 1,079.00 | 1,040.50 | 1,075.00 | 1,075.00 | 579,200 |
|
Oct 8, 2026
|
1,069.50 | 1,086.00 | 1,040.00 | 1,052.50 | 1,052.50 | 616,900 |
|
Oct 7, 2026
|
1,060.00 | 1,075.50 | 1,052.00 | 1,060.50 | 1,060.50 | 589,500 |
|
Oct 6, 2026
|
1,073.50 | 1,086.50 | 1,047.50 | 1,058.50 | 1,058.50 | 734,400 |
|
Oct 5, 2026
|
1,074.00 | 1,075.50 | 1,052.50 | 1,056.50 | 1,056.50 | 555,200 |
|
Oct 2, 2026
|
1,108.00 | 1,122.50 | 1,076.00 | 1,076.00 | 1,076.00 | 783,100 |
|
Oct 1, 2026
|
1,123.00 | 1,144.00 | 1,106.00 | 1,133.00 | 1,133.00 | 956,300 |
|
Sep 30, 2026
|
1,051.00 | 1,121.00 | 1,045.00 | 1,113.50 | 1,113.50 | 1,396,900 |
|
Sep 29, 2026
|
1,059.00 | 1,065.50 | 1,039.50 | 1,053.50 | 1,053.50 | 517,300 |
|
Sep 28, 2026
|
1,084.00 | 1,084.50 | 1,063.00 | 1,066.00 | 1,066.00 | 694,100 |
|
Sep 25, 2026
|
1,056.50 | 1,072.50 | 1,055.50 | 1,069.00 | 1,069.00 | 494,300 |
|
Sep 24, 2026
|
1,057.00 | 1,076.00 | 1,047.00 | 1,056.50 | 1,056.50 | 814,200 |
|
Sep 18, 2026
|
1,044.00 | 1,082.00 | 1,038.50 | 1,070.00 | 1,070.00 | 1,049,200 |
|
Sep 17, 2026
|
1,047.00 | 1,068.00 | 1,041.50 | 1,049.00 | 1,049.00 | 629,000 |
|
Sep 16, 2026
|
1,060.00 | 1,064.00 | 1,031.00 | 1,041.50 | 1,041.50 | 589,300 |
|
Sep 15, 2026
|
1,067.50 | 1,070.50 | 1,046.50 | 1,060.50 | 1,060.50 | 521,700 |
|
Sep 14, 2026
|
1,037.50 | 1,061.00 | 1,028.00 | 1,057.00 | 1,057.00 | 663,500 |
|
Sep 11, 2026
|
1,042.50 | 1,060.50 | 1,032.50 | 1,060.50 | 1,060.50 | 713,200 |
|
Sep 10, 2026
|
1,063.00 | 1,091.00 | 1,057.50 | 1,068.00 | 1,068.00 | 700,600 |
|
Sep 9, 2026
|
1,098.50 | 1,107.00 | 1,073.50 | 1,082.50 | 1,082.50 | 781,800 |
|
Sep 8, 2026
|
1,075.50 | 1,112.00 | 1,068.00 | 1,096.00 | 1,096.00 | 829,800 |
|
Sep 7, 2026
|
1,070.00 | 1,098.00 | 1,070.00 | 1,088.50 | 1,088.50 | 544,100 |
|
Sep 4, 2026
|
1,095.00 | 1,105.50 | 1,056.50 | 1,069.00 | 1,069.00 | 733,500 |
|
Sep 3, 2026
|
1,075.00 | 1,111.00 | 1,074.50 | 1,098.00 | 1,098.00 | 550,100 |
|
Sep 2, 2026
|
1,085.50 | 1,106.50 | 1,074.50 | 1,075.50 | 1,075.50 | 745,300 |
|
Sep 1, 2026
|
1,079.00 | 1,107.00 | 1,071.00 | 1,098.00 | 1,098.00 | 534,200 |
|
Aug 31, 2026
|
1,100.00 | 1,104.00 | 1,085.00 | 1,090.00 | 1,090.00 | 907,800 |
|
Aug 28, 2026
|
1,105.00 | 1,136.00 | 1,097.50 | 1,114.50 | 1,114.50 | 1,095,900 |
|
Aug 27, 2026
|
1,101.00 | 1,134.50 | 1,101.00 | 1,107.50 | 1,107.50 | 755,600 |
|
Aug 26, 2026
|
1,130.00 | 1,155.00 | 1,102.50 | 1,108.50 | 1,108.50 | 1,058,300 |
|
Aug 25, 2026
|
1,115.50 | 1,127.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1,053,900 |
|
Aug 24, 2026
|
1,126.00 | 1,128.00 | 1,093.00 | 1,099.50 | 1,099.50 | 1,053,500 |
|
Aug 21, 2026
|
1,095.50 | 1,124.50 | 1,092.50 | 1,114.50 | 1,114.50 | 1,104,300 |
|
Aug 20, 2026
|
1,048.00 | 1,114.00 | 1,047.00 | 1,101.50 | 1,101.50 | 1,500,600 |
|
Aug 19, 2026
|
1,037.00 | 1,044.00 | 1,013.00 | 1,027.00 | 1,027.00 | 957,400 |
|
Aug 18, 2026
|
988.80 | 1,048.00 | 986.00 | 1,025.50 | 1,025.50 | 1,416,800 |
|
Aug 17, 2026
|
1,038.00 | 1,049.50 | 983.80 | 1,002.50 | 1,002.50 | 1,431,900 |
|
Aug 14, 2026
|
1,055.50 | 1,073.00 | 1,020.00 | 1,031.50 | 1,031.50 | 1,484,800 |
|
Aug 13, 2026
|
993.00 | 1,063.00 | 972.50 | 1,046.00 | 1,046.00 | 2,206,800 |
|
Aug 12, 2026
|
1,015.00 | 1,020.00 | 1,004.50 | 1,007.00 | 1,007.00 | 921,200 |
|
Aug 10, 2026
|
995.80 | 1,016.00 | 983.10 | 992.20 | 992.20 | 869,000 |
|
Aug 7, 2026
|
960.20 | 994.40 | 953.00 | 986.30 | 986.30 | 740,300 |
|
Aug 6, 2026
|
966.00 | 992.00 | 956.10 | 960.20 | 960.20 | 697,700 |
|
Aug 5, 2026
|
953.80 | 973.70 | 953.10 | 973.70 | 973.70 | 644,900 |
|
Aug 4, 2026
|
933.00 | 959.90 | 923.50 | 953.80 | 953.80 | 865,200 |
|
Aug 3, 2026
|
920.00 | 933.40 | 906.40 | 933.40 | 933.40 | 1,171,600 |
|
Jul 31, 2026
|
928.00 | 956.20 | 925.70 | 947.20 | 947.20 | 926,100 |
|
Jul 30, 2026
|
944.30 | 953.00 | 927.60 | 937.20 | 937.20 | 1,458,100 |
|
Jul 29, 2026
|
936.70 | 954.90 | 922.10 | 948.70 | 948.70 | 1,035,600 |
|
Jul 28, 2026
|
961.90 | 965.10 | 923.90 | 930.30 | 930.30 | 1,081,100 |
|
Jul 27, 2026
|
969.60 | 972.90 | 950.10 | 955.80 | 955.80 | 642,500 |
|
Jul 24, 2026
|
955.10 | 957.20 | 935.10 | 939.60 | 939.60 | 1,227,900 |
|
Jul 23, 2026
|
946.10 | 958.90 | 944.40 | 952.70 | 952.70 | 681,100 |
|
Jul 22, 2026
|
964.50 | 965.90 | 942.10 | 954.40 | 954.40 | 854,900 |
|
Jul 21, 2026
|
974.00 | 993.80 | 970.30 | 974.50 | 974.50 | 704,500 |
|
Jul 17, 2026
|
980.00 | 988.80 | 965.30 | 974.90 | 974.90 | 791,900 |
|
Jul 16, 2026
|
1,005.50 | 1,030.00 | 974.20 | 979.00 | 979.00 | 870,100 |
|
Jul 15, 2026
|
1,001.50 | 1,011.00 | 993.30 | 999.30 | 999.30 | 637,000 |
|
Jul 14, 2026
|
1,029.50 | 1,032.50 | 1,006.00 | 1,006.50 | 1,006.50 | 529,100 |
|
Jul 13, 2026
|
1,019.50 | 1,025.00 | 999.00 | 1,012.00 | 1,012.00 | 691,000 |
|
Jul 10, 2026
|
1,023.00 | 1,030.00 | 1,014.00 | 1,019.00 | 1,019.00 | 523,600 |
|
Jul 9, 2026
|
1,034.50 | 1,040.00 | 1,006.00 | 1,022.50 | 1,022.50 | 570,100 |
|
Jul 8, 2026
|
1,045.50 | 1,053.50 | 1,003.50 | 1,022.50 | 1,022.50 | 836,100 |
|
Jul 7, 2026
|
1,035.00 | 1,066.50 | 1,030.50 | 1,043.50 | 1,043.50 | 763,100 |
|
Jul 6, 2026
|
1,042.50 | 1,063.50 | 1,023.00 | 1,040.00 | 1,040.00 | 845,700 |
|
Jul 3, 2026
|
1,056.00 | 1,061.00 | 1,022.00 | 1,028.00 | 1,028.00 | 873,400 |
|
Jul 2, 2026
|
1,018.50 | 1,069.00 | 1,007.00 | 1,049.50 | 1,049.50 | 969,900 |
|
Jul 1, 2026
|
1,016.00 | 1,032.00 | 987.20 | 1,008.00 | 1,008.00 | 1,100,000 |
|
Jun 30, 2026
|
1,061.50 | 1,072.50 | 1,053.50 | 1,064.50 | 1,064.50 | 640,500 |
|
Jun 29, 2026
|
1,040.00 | 1,092.00 | 1,036.50 | 1,066.50 | 1,066.50 | 1,405,200 |
|
Jun 26, 2026
|
1,001.00 | 1,030.00 | 994.00 | 1,025.50 | 1,025.50 | 729,100 |
|
Jun 25, 2026
|
990.00 | 999.60 | 981.00 | 997.30 | 997.30 | 588,900 |
|
Jun 24, 2026
|
981.30 | 999.70 | 977.80 | 987.50 | 987.50 | 1,660,500 |
|
Jun 23, 2026
|
979.90 | 987.20 | 964.70 | 972.90 | 972.90 | 775,700 |
|
Jun 22, 2026
|
970.00 | 999.00 | 966.00 | 976.20 | 976.20 | 920,400 |
|
Jun 19, 2026
|
996.20 | 1,013.50 | 943.80 | 959.80 | 959.80 | 1,870,300 |
|
Jun 18, 2026
|
996.00 | 1,035.00 | 996.00 | 1,019.00 | 1,019.00 | 1,376,100 |
|
Jun 17, 2026
|
940.00 | 995.00 | 935.90 | 978.20 | 978.20 | 1,296,800 |
|
Jun 16, 2026
|
931.20 | 948.50 | 916.00 | 941.30 | 941.30 | 1,567,200 |
|
Jun 15, 2026
|
935.60 | 944.90 | 925.10 | 925.10 | 925.10 | 922,400 |
|
Jun 12, 2026
|
936.00 | 955.10 | 932.50 | 932.50 | 932.50 | 1,165,900 |
|
Jun 11, 2026
|
941.90 | 955.90 | 925.00 | 950.90 | 950.90 | 1,875,100 |
|
Jun 10, 2026
|
1,007.00 | 1,007.50 | 972.40 | 991.40 | 991.40 | 1,253,400 |
|
Jun 9, 2026
|
1,020.00 | 1,034.00 | 998.20 | 1,001.50 | 1,001.50 | 943,500 |
|
Jun 8, 2026
|
1,013.00 | 1,049.00 | 998.60 | 1,016.50 | 1,016.50 | 874,700 |
|
Jun 5, 2026
|
1,025.00 | 1,053.00 | 1,019.00 | 1,030.50 | 1,030.50 | 986,200 |
|
Jun 4, 2026
|
1,017.00 | 1,039.00 | 985.10 | 994.60 | 994.60 | 1,525,900 |
|
Jun 3, 2026
|
1,030.00 | 1,046.00 | 1,015.00 | 1,029.50 | 1,029.50 | 880,300 |
|
Jun 2, 2026
|
1,035.00 | 1,049.00 | 1,018.00 | 1,032.50 | 1,032.50 | 1,116,200 |
|
Jun 1, 2026
|
1,085.00 | 1,101.50 | 1,036.00 | 1,047.50 | 1,047.50 | 1,510,500 |
|
May 29, 2026
|
1,140.00 | 1,145.50 | 1,107.00 | 1,107.00 | 1,107.00 | 846,500 |
|
May 28, 2026
|
1,150.50 | 1,163.50 | 1,103.50 | 1,120.00 | 1,120.00 | 926,200 |
|
May 27, 2026
|
1,144.50 | 1,158.50 | 1,124.00 | 1,144.50 | 1,144.50 | 1,058,600 |
|
May 26, 2026
|
1,185.00 | 1,201.50 | 1,165.00 | 1,188.00 | 1,188.00 | 702,800 |
|
May 25, 2026
|
1,220.00 | 1,220.50 | 1,174.50 | 1,201.50 | 1,201.50 | 750,800 |
|
May 22, 2026
|
1,200.00 | 1,251.50 | 1,190.00 | 1,215.50 | 1,215.50 | 1,046,100 |
|
May 21, 2026
|
1,179.00 | 1,194.00 | 1,158.00 | 1,184.00 | 1,184.00 | 691,500 |
|
May 20, 2026
|
1,200.00 | 1,203.00 | 1,156.50 | 1,160.50 | 1,160.50 | 1,045,700 |
|
May 19, 2026
|
1,136.00 | 1,174.00 | 1,122.00 | 1,163.50 | 1,163.50 | 979,300 |
|
May 18, 2026
|
1,132.50 | 1,138.00 | 1,107.50 | 1,119.00 | 1,119.00 | 791,700 |
|
May 15, 2026
|
1,087.00 | 1,131.00 | 1,085.00 | 1,127.00 | 1,127.00 | 883,800 |
|
May 14, 2026
|
1,095.00 | 1,105.50 | 1,058.50 | 1,099.50 | 1,099.50 | 1,445,600 |
|
May 13, 2026
|
1,111.00 | 1,126.00 | 1,111.00 | 1,118.50 | 1,118.50 | 709,600 |
|
May 12, 2026
|
1,135.00 | 1,137.50 | 1,107.00 | 1,120.50 | 1,120.50 | 955,300 |
|
May 11, 2026
|
1,131.00 | 1,154.50 | 1,117.50 | 1,151.00 | 1,151.00 | 900,800 |
|
May 8, 2026
|
1,160.50 | 1,165.00 | 1,134.00 | 1,146.00 | 1,146.00 | 899,700 |
|
May 7, 2026
|
1,177.50 | 1,195.00 | 1,162.50 | 1,162.50 | 1,162.50 | 1,045,600 |
|
May 1, 2026
|
1,147.00 | 1,170.00 | 1,141.00 | 1,167.00 | 1,167.00 | 589,400 |
|
Apr 30, 2026
|
1,174.00 | 1,179.50 | 1,148.00 | 1,151.00 | 1,151.00 | 825,400 |
|
Apr 28, 2026
|
1,188.00 | 1,197.50 | 1,165.50 | 1,169.50 | 1,169.50 | 833,500 |
|
Apr 27, 2026
|
1,147.00 | 1,197.00 | 1,145.00 | 1,185.00 | 1,185.00 | 1,120,200 |
|
Apr 24, 2026
|
1,126.00 | 1,162.00 | 1,122.50 | 1,158.00 | 1,158.00 | 746,900 |
|
Apr 23, 2026
|
1,155.00 | 1,158.50 | 1,120.50 | 1,125.00 | 1,125.00 | 869,400 |
|
Apr 22, 2026
|
1,151.00 | 1,155.50 | 1,139.50 | 1,141.00 | 1,141.00 | 836,700 |
|
Apr 21, 2026
|
1,185.00 | 1,186.50 | 1,149.00 | 1,162.50 | 1,162.50 | 984,800 |
|
Apr 20, 2026
|
1,200.50 | 1,205.00 | 1,183.50 | 1,192.00 | 1,192.00 | 687,600 |
|
Apr 17, 2026
|
1,182.00 | 1,192.00 | 1,171.00 | 1,182.50 | 1,182.50 | 936,600 |
|
Apr 16, 2026
|
1,219.50 | 1,225.50 | 1,201.00 | 1,206.00 | 1,206.00 | 807,000 |
|
Apr 15, 2026
|
1,195.00 | 1,219.00 | 1,188.00 | 1,209.00 | 1,209.00 | 804,500 |
|
Apr 14, 2026
|
1,205.00 | 1,213.00 | 1,175.00 | 1,180.00 | 1,180.00 | 775,900 |
|
Apr 13, 2026
|
1,182.50 | 1,195.00 | 1,172.00 | 1,184.00 | 1,184.00 | 761,500 |
|
Apr 10, 2026
|
1,206.00 | 1,227.00 | 1,195.50 | 1,211.00 | 1,211.00 | 1,038,300 |
|
Apr 9, 2026
|
1,278.00 | 1,280.00 | 1,226.50 | 1,229.00 | 1,229.00 | 1,052,800 |
|
Apr 8, 2026
|
1,256.00 | 1,294.00 | 1,254.00 | 1,290.00 | 1,290.00 | 1,015,900 |
|
Apr 7, 2026
|
1,242.00 | 1,260.00 | 1,227.00 | 1,248.50 | 1,248.50 | 859,300 |
|
Apr 6, 2026
|
1,251.00 | 1,278.00 | 1,249.00 | 1,254.50 | 1,254.50 | 726,300 |
|
Apr 3, 2026
|
1,247.00 | 1,247.00 | 1,224.50 | 1,230.50 | 1,230.50 | 520,000 |
|
Apr 2, 2026
|
1,241.00 | 1,272.50 | 1,222.00 | 1,228.00 | 1,228.00 | 703,200 |
|
Apr 1, 2026
|
1,225.50 | 1,256.50 | 1,210.50 | 1,250.00 | 1,250.00 | 1,139,900 |
|
Mar 31, 2026
|
1,190.50 | 1,248.50 | 1,182.50 | 1,197.50 | 1,197.50 | 1,415,200 |
|
Mar 30, 2026
|
1,145.00 | 1,174.50 | 1,143.00 | 1,172.00 | 1,172.00 | 956,500 |
|
Mar 27, 2026
|
1,135.00 | 1,198.50 | 1,135.00 | 1,196.50 | 1,196.50 | 1,495,400 |
|
Mar 26, 2026
|
1,169.50 | 1,175.00 | 1,133.00 | 1,151.00 | 1,151.00 | 1,350,800 |
|
Mar 25, 2026
|
1,173.00 | 1,210.50 | 1,170.00 | 1,192.00 | 1,192.00 | 1,016,400 |
|
Mar 24, 2026
|
1,170.50 | 1,194.00 | 1,164.50 | 1,182.00 | 1,182.00 | 1,123,100 |
|
Mar 23, 2026
|
1,149.50 | 1,176.50 | 1,131.50 | 1,162.00 | 1,162.00 | 1,878,200 |
|
Mar 19, 2026
|
1,267.50 | 1,290.00 | 1,197.50 | 1,197.50 | 1,197.50 | 4,365,300 |
|
Mar 18, 2026
|
1,316.00 | 1,336.00 | 1,315.50 | 1,327.50 | 1,327.50 | 779,200 |
|
Mar 17, 2026
|
1,350.50 | 1,354.50 | 1,310.00 | 1,319.50 | 1,319.50 | 968,600 |
|
Mar 16, 2026
|
1,362.00 | 1,368.50 | 1,332.00 | 1,345.00 | 1,345.00 | 897,700 |
|
Mar 13, 2026
|
1,387.00 | 1,412.00 | 1,378.50 | 1,382.50 | 1,382.50 | 897,600 |
|
Mar 12, 2026
|
1,415.00 | 1,425.00 | 1,360.00 | 1,417.00 | 1,417.00 | 1,684,700 |
|
Mar 11, 2026
|
1,522.00 | 1,538.50 | 1,508.00 | 1,515.00 | 1,515.00 | 702,300 |
|
Mar 10, 2026
|
1,463.00 | 1,517.50 | 1,451.00 | 1,511.50 | 1,511.50 | 1,035,500 |
|
Mar 9, 2026
|
1,400.00 | 1,467.00 | 1,395.00 | 1,458.50 | 1,458.50 | 1,138,900 |
|
Mar 6, 2026
|
1,394.00 | 1,481.00 | 1,381.00 | 1,481.00 | 1,481.00 | 1,488,000 |
|
Mar 5, 2026
|
1,375.00 | 1,433.50 | 1,364.00 | 1,410.50 | 1,410.50 | 1,566,900 |
|
Mar 4, 2026
|
1,325.00 | 1,363.00 | 1,310.00 | 1,321.50 | 1,321.50 | 1,822,400 |
|
Mar 3, 2026
|
1,434.50 | 1,451.50 | 1,366.00 | 1,367.00 | 1,367.00 | 1,574,100 |
|
Mar 2, 2026
|
1,400.00 | 1,432.00 | 1,375.00 | 1,430.50 | 1,430.50 | 1,127,600 |
|
Feb 27, 2026
|
1,430.00 | 1,430.00 | 1,402.00 | 1,425.50 | 1,425.50 | 948,500 |
|
Feb 26, 2026
|
1,390.50 | 1,434.00 | 1,383.50 | 1,415.00 | 1,415.00 | 810,000 |
|
Feb 25, 2026
|
1,356.00 | 1,409.00 | 1,350.00 | 1,398.00 | 1,398.00 | 1,367,800 |
|
Feb 24, 2026
|
1,375.50 | 1,385.00 | 1,337.50 | 1,341.00 | 1,341.00 | 982,500 |
|
Feb 20, 2026
|
1,396.50 | 1,401.50 | 1,356.00 | 1,358.50 | 1,358.50 | 1,065,100 |
|
Feb 19, 2026
|
1,385.00 | 1,395.00 | 1,333.00 | 1,395.00 | 1,395.00 | 1,753,000 |
|
Feb 18, 2026
|
1,420.00 | 1,425.00 | 1,380.50 | 1,388.00 | 1,388.00 | 1,906,800 |
|
Feb 17, 2026
|
1,536.50 | 1,539.00 | 1,402.00 | 1,402.50 | 1,402.50 | 3,713,500 |
|
Feb 16, 2026
|
1,531.50 | 1,587.00 | 1,530.00 | 1,568.50 | 1,568.50 | 895,600 |
|
Feb 13, 2026
|
1,545.00 | 1,561.00 | 1,511.00 | 1,518.50 | 1,518.50 | 750,200 |
|
Feb 12, 2026
|
1,547.00 | 1,565.00 | 1,536.50 | 1,539.50 | 1,539.50 | 563,100 |
|
Feb 10, 2026
|
1,528.50 | 1,579.00 | 1,528.00 | 1,564.50 | 1,564.50 | 654,000 |
|
Feb 9, 2026
|
1,565.00 | 1,582.50 | 1,520.00 | 1,521.00 | 1,521.00 | 556,100 |
|
Feb 6, 2026
|
1,550.00 | 1,557.50 | 1,496.00 | 1,516.50 | 1,516.50 | 870,900 |
|
Feb 5, 2026
|
1,577.50 | 1,599.00 | 1,551.00 | 1,558.50 | 1,558.50 | 729,500 |
|
Feb 4, 2026
|
1,558.50 | 1,560.00 | 1,534.00 | 1,537.50 | 1,537.50 | 599,200 |
|
Feb 3, 2026
|
1,552.00 | 1,572.00 | 1,542.50 | 1,560.00 | 1,560.00 | 768,700 |
|
Feb 2, 2026
|
1,564.00 | 1,573.00 | 1,525.00 | 1,531.00 | 1,531.00 | 829,500 |
|
Jan 30, 2026
|
1,549.00 | 1,571.00 | 1,541.00 | 1,564.00 | 1,564.00 | 533,400 |
|
Jan 29, 2026
|
1,531.50 | 1,554.00 | 1,521.50 | 1,542.00 | 1,542.00 | 533,700 |
|
Jan 28, 2026
|
1,582.50 | 1,582.50 | 1,533.50 | 1,552.00 | 1,552.00 | 1,189,600 |
|
Jan 27, 2026
|
1,632.00 | 1,645.50 | 1,606.50 | 1,640.00 | 1,640.00 | 528,800 |
|
Jan 26, 2026
|
1,687.50 | 1,689.00 | 1,643.00 | 1,656.00 | 1,656.00 | 486,300 |
|
Jan 23, 2026
|
1,675.00 | 1,709.50 | 1,661.50 | 1,701.50 | 1,701.50 | 535,200 |
|
Jan 22, 2026
|
1,721.00 | 1,728.50 | 1,672.00 | 1,675.00 | 1,675.00 | 569,500 |
|
Jan 21, 2026
|
1,664.50 | 1,695.00 | 1,651.50 | 1,695.00 | 1,695.00 | 430,400 |
|
Jan 20, 2026
|
1,720.50 | 1,725.00 | 1,693.00 | 1,694.00 | 1,694.00 | 563,900 |
|
Jan 19, 2026
|
1,756.00 | 1,783.00 | 1,715.00 | 1,733.50 | 1,733.50 | 748,800 |
|
Jan 16, 2026
|
1,728.00 | 1,788.00 | 1,688.00 | 1,783.00 | 1,783.00 | 896,200 |
|
Jan 15, 2026
|
1,750.00 | 1,771.50 | 1,729.50 | 1,742.00 | 1,742.00 | 653,400 |
|
Jan 14, 2026
|
1,753.00 | 1,763.50 | 1,724.00 | 1,728.50 | 1,728.50 | 660,600 |
|
Jan 13, 2026
|
1,775.00 | 1,783.50 | 1,738.00 | 1,753.00 | 1,753.00 | 715,400 |
|
Jan 9, 2026
|
1,730.00 | 1,746.50 | 1,703.00 | 1,735.00 | 1,735.00 | 622,500 |
|
Jan 8, 2026
|
1,755.00 | 1,764.50 | 1,720.50 | 1,747.00 | 1,747.00 | 734,900 |
|
Jan 7, 2026
|
1,682.50 | 1,746.50 | 1,676.50 | 1,738.00 | 1,738.00 | 932,800 |
|
Jan 6, 2026
|
1,628.50 | 1,697.00 | 1,628.00 | 1,675.00 | 1,675.00 | 930,800 |
|
Jan 5, 2026
|
1,665.00 | 1,672.50 | 1,613.00 | 1,621.00 | 1,621.00 | 767,600 |
|
Dec 30, 2025
|
1,697.00 | 1,715.00 | 1,637.00 | 1,656.50 | 1,656.50 | 774,800 |
|
Dec 29, 2025
|
1,665.00 | 1,685.00 | 1,641.50 | 1,675.50 | 1,675.50 | 567,100 |
|
Dec 26, 2025
|
1,657.00 | 1,676.00 | 1,645.50 | 1,659.50 | 1,659.50 | 723,300 |
|
Dec 25, 2025
|
1,629.50 | 1,654.00 | 1,615.00 | 1,644.00 | 1,644.00 | 553,000 |
|
Dec 24, 2025
|
1,644.00 | 1,644.50 | 1,600.50 | 1,611.50 | 1,611.50 | 644,100 |
|
Dec 23, 2025
|
1,605.00 | 1,671.00 | 1,604.00 | 1,644.50 | 1,644.50 | 1,064,300 |
|
Dec 22, 2025
|
1,669.00 | 1,675.50 | 1,603.00 | 1,618.00 | 1,618.00 | 608,100 |
|
Dec 19, 2025
|
1,686.00 | 1,688.50 | 1,650.50 | 1,664.50 | 1,664.50 | 863,900 |
|
Dec 18, 2025
|
1,700.00 | 1,734.50 | 1,680.50 | 1,707.00 | 1,707.00 | 761,200 |
|
Dec 17, 2025
|
1,699.00 | 1,706.50 | 1,657.00 | 1,680.00 | 1,680.00 | 712,700 |
|
Dec 16, 2025
|
1,731.50 | 1,731.50 | 1,687.00 | 1,708.00 | 1,708.00 | 593,600 |
|
Dec 15, 2025
|
1,720.00 | 1,750.00 | 1,707.00 | 1,737.50 | 1,737.50 | 720,300 |
|
Dec 12, 2025
|
1,705.00 | 1,713.00 | 1,675.00 | 1,704.00 | 1,704.00 | 670,200 |
|
Dec 11, 2025
|
1,705.00 | 1,714.00 | 1,661.00 | 1,674.50 | 1,674.50 | 669,000 |
|
Dec 10, 2025
|
1,666.00 | 1,705.00 | 1,659.50 | 1,674.00 | 1,674.00 | 870,300 |
|
Dec 9, 2025
|
1,644.00 | 1,703.00 | 1,632.50 | 1,665.50 | 1,665.50 | 1,082,300 |
|
Dec 8, 2025
|
1,540.50 | 1,647.00 | 1,517.50 | 1,616.50 | 1,616.50 | 1,145,700 |
|
Dec 5, 2025
|
1,541.00 | 1,583.00 | 1,512.50 | 1,517.50 | 1,517.50 | 991,600 |
|
Dec 4, 2025
|
1,503.00 | 1,590.00 | 1,494.50 | 1,551.00 | 1,551.00 | 1,943,400 |
|
Dec 3, 2025
|
1,513.00 | 1,543.50 | 1,440.00 | 1,462.50 | 1,462.50 | 4,461,000 |
|
Dec 2, 2025
|
1,702.00 | 1,735.50 | 1,633.50 | 1,672.00 | 1,672.00 | 1,038,300 |
|
Dec 1, 2025
|
1,768.00 | 1,780.00 | 1,712.00 | 1,731.00 | 1,731.00 | 835,200 |
|
Nov 28, 2025
|
1,680.50 | 1,793.00 | 1,674.00 | 1,780.00 | 1,780.00 | 1,201,700 |
|
Nov 27, 2025
|
1,699.00 | 1,721.50 | 1,678.00 | 1,708.50 | 1,708.50 | 652,000 |
|
Nov 26, 2025
|
1,660.00 | 1,714.00 | 1,653.00 | 1,710.00 | 1,710.00 | 745,900 |
|
Nov 25, 2025
|
1,684.50 | 1,698.00 | 1,615.50 | 1,626.00 | 1,626.00 | 826,200 |
|
Nov 21, 2025
|
1,641.50 | 1,682.00 | 1,641.50 | 1,669.00 | 1,669.00 | 639,100 |
|
Nov 20, 2025
|
1,671.50 | 1,712.00 | 1,618.50 | 1,640.50 | 1,640.50 | 957,900 |
|
Nov 19, 2025
|
1,650.00 | 1,673.50 | 1,623.50 | 1,662.00 | 1,662.00 | 686,100 |
|
Nov 18, 2025
|
1,594.00 | 1,692.00 | 1,560.00 | 1,676.00 | 1,676.00 | 1,291,800 |
|
Nov 17, 2025
|
1,630.00 | 1,631.00 | 1,551.00 | 1,583.50 | 1,583.50 | 647,900 |
|
Nov 14, 2025
|
1,570.00 | 1,643.00 | 1,570.00 | 1,631.00 | 1,631.00 | 1,054,500 |
|
Nov 13, 2025
|
1,495.50 | 1,654.50 | 1,462.00 | 1,630.00 | 1,630.00 | 2,357,500 |
|
Nov 12, 2025
|
1,500.00 | 1,548.00 | 1,497.00 | 1,535.50 | 1,535.50 | 860,800 |
|
Nov 11, 2025
|
1,525.00 | 1,540.50 | 1,499.50 | 1,500.00 | 1,500.00 | 560,900 |
|
Nov 10, 2025
|
1,523.00 | 1,529.00 | 1,496.00 | 1,509.50 | 1,509.50 | 556,600 |
|
Nov 7, 2025
|
1,502.50 | 1,529.50 | 1,502.50 | 1,525.50 | 1,525.50 | 583,200 |
|
Nov 6, 2025
|
1,525.50 | 1,528.00 | 1,494.00 | 1,494.00 | 1,494.00 | 587,900 |
|
Nov 5, 2025
|
1,530.50 | 1,540.00 | 1,481.50 | 1,504.00 | 1,504.00 | 841,300 |
|
Nov 4, 2025
|
1,545.00 | 1,557.00 | 1,531.00 | 1,531.00 | 1,531.00 | 597,800 |
