Tokyo - Delayed Quote
JPY
Healios K.K. (4593.T)
273.00
-5.00
(-1.80%)
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
|
277.00 | 282.00 | 273.00 | 273.00 | 273.00 | 657,600 |
|
Oct 29, 2026
|
286.00 | 287.00 | 278.00 | 278.00 | 278.00 | 1,024,700 |
|
Oct 28, 2026
|
279.00 | 296.00 | 279.00 | 285.00 | 285.00 | 1,993,700 |
|
Oct 27, 2026
|
271.00 | 281.00 | 271.00 | 279.00 | 279.00 | 827,600 |
|
Oct 26, 2026
|
265.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1,033,500 |
|
Oct 23, 2026
|
266.00 | 268.00 | 256.00 | 268.00 | 268.00 | 1,589,700 |
|
Oct 22, 2026
|
280.00 | 285.00 | 269.00 | 269.00 | 269.00 | 1,290,700 |
|
Oct 21, 2026
|
266.00 | 285.00 | 265.00 | 280.00 | 280.00 | 1,836,000 |
|
Oct 20, 2026
|
269.00 | 270.00 | 256.00 | 258.00 | 258.00 | 1,645,400 |
|
Oct 19, 2026
|
273.00 | 275.00 | 267.00 | 269.00 | 269.00 | 1,289,200 |
|
Oct 16, 2026
|
283.00 | 283.00 | 274.00 | 281.00 | 281.00 | 1,162,600 |
|
Oct 15, 2026
|
288.00 | 289.00 | 275.00 | 275.00 | 275.00 | 1,881,700 |
|
Oct 14, 2026
|
293.00 | 295.00 | 288.00 | 292.00 | 292.00 | 1,085,800 |
|
Oct 13, 2026
|
299.00 | 299.00 | 288.00 | 296.00 | 296.00 | 1,763,300 |
|
Oct 9, 2026
|
297.00 | 304.00 | 294.00 | 302.00 | 302.00 | 1,336,400 |
|
Oct 8, 2026
|
310.00 | 311.00 | 298.00 | 300.00 | 300.00 | 1,679,100 |
|
Oct 7, 2026
|
313.00 | 318.00 | 303.00 | 305.00 | 305.00 | 1,978,800 |
|
Oct 6, 2026
|
298.00 | 318.00 | 297.00 | 318.00 | 318.00 | 3,234,000 |
|
Oct 5, 2026
|
285.00 | 292.00 | 283.00 | 290.00 | 290.00 | 721,700 |
|
Oct 2, 2026
|
290.00 | 294.00 | 285.00 | 287.00 | 287.00 | 1,102,500 |
|
Oct 1, 2026
|
296.00 | 301.00 | 290.00 | 293.00 | 293.00 | 1,330,600 |
|
Sep 30, 2026
|
280.00 | 301.00 | 279.00 | 298.00 | 298.00 | 2,461,500 |
|
Sep 29, 2026
|
286.00 | 290.00 | 271.00 | 274.00 | 274.00 | 1,796,200 |
|
Sep 28, 2026
|
290.00 | 290.00 | 283.00 | 286.00 | 286.00 | 1,206,300 |
|
Sep 25, 2026
|
289.00 | 295.00 | 288.00 | 290.00 | 290.00 | 1,290,600 |
|
Sep 24, 2026
|
302.00 | 313.00 | 290.00 | 294.00 | 294.00 | 1,994,000 |
|
Sep 18, 2026
|
298.00 | 310.00 | 293.00 | 304.00 | 304.00 | 2,033,800 |
|
Sep 17, 2026
|
293.00 | 306.00 | 292.00 | 297.00 | 297.00 | 3,258,900 |
|
Sep 16, 2026
|
290.00 | 291.00 | 281.00 | 288.00 | 288.00 | 1,197,300 |
|
Sep 15, 2026
|
289.00 | 292.00 | 280.00 | 289.00 | 289.00 | 1,206,500 |
|
Sep 14, 2026
|
277.00 | 290.00 | 275.00 | 287.00 | 287.00 | 1,514,100 |
|
Sep 11, 2026
|
283.00 | 288.00 | 279.00 | 284.00 | 284.00 | 1,150,100 |
|
Sep 10, 2026
|
271.00 | 288.00 | 270.00 | 288.00 | 288.00 | 1,251,000 |
|
Sep 9, 2026
|
281.00 | 284.00 | 276.00 | 278.00 | 278.00 | 1,551,600 |
|
Sep 8, 2026
|
289.00 | 290.00 | 282.00 | 282.00 | 282.00 | 1,478,600 |
|
Sep 7, 2026
|
283.00 | 302.00 | 282.00 | 291.00 | 291.00 | 2,468,100 |
|
Sep 4, 2026
|
293.00 | 294.00 | 281.00 | 281.00 | 281.00 | 2,318,600 |
|
Sep 3, 2026
|
295.00 | 296.00 | 286.00 | 293.00 | 293.00 | 1,963,200 |
|
Sep 2, 2026
|
288.00 | 298.00 | 282.00 | 295.00 | 295.00 | 1,669,800 |
|
Sep 1, 2026
|
302.00 | 307.00 | 290.00 | 295.00 | 295.00 | 2,625,400 |
|
Aug 31, 2026
|
299.00 | 303.00 | 287.00 | 287.00 | 287.00 | 2,695,000 |
|
Aug 28, 2026
|
289.00 | 309.00 | 289.00 | 306.00 | 306.00 | 2,454,600 |
|
Aug 27, 2026
|
290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 1,567,500 |
|
Aug 26, 2026
|
278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1,269,700 |
|
Aug 25, 2026
|
265.00 | 278.00 | 261.00 | 277.00 | 277.00 | 1,413,000 |
|
Aug 24, 2026
|
271.00 | 274.00 | 263.00 | 267.00 | 267.00 | 1,448,600 |
|
Aug 21, 2026
|
284.00 | 284.00 | 267.00 | 270.00 | 270.00 | 2,954,400 |
|
Aug 20, 2026
|
273.00 | 294.00 | 268.00 | 288.00 | 288.00 | 3,647,800 |
|
Aug 19, 2026
|
267.00 | 267.00 | 257.00 | 259.00 | 259.00 | 1,433,700 |
|
Aug 18, 2026
|
266.00 | 276.00 | 260.00 | 270.00 | 270.00 | 1,660,400 |
|
Aug 17, 2026
|
286.00 | 290.00 | 265.00 | 267.00 | 267.00 | 2,543,000 |
|
Aug 14, 2026
|
275.00 | 296.00 | 271.00 | 272.00 | 272.00 | 3,530,700 |
|
Aug 13, 2026
|
268.00 | 280.00 | 255.00 | 279.00 | 279.00 | 4,350,500 |
|
Aug 12, 2026
|
259.00 | 261.00 | 249.00 | 254.00 | 254.00 | 1,529,900 |
|
Aug 10, 2026
|
248.00 | 258.00 | 244.00 | 258.00 | 258.00 | 1,451,000 |
|
Aug 7, 2026
|
250.00 | 251.00 | 243.00 | 247.00 | 247.00 | 1,355,800 |
|
Aug 6, 2026
|
250.00 | 253.00 | 246.00 | 246.00 | 246.00 | 966,100 |
|
Aug 5, 2026
|
246.00 | 259.00 | 245.00 | 253.00 | 253.00 | 1,686,700 |
|
Aug 4, 2026
|
234.00 | 241.00 | 234.00 | 240.00 | 240.00 | 1,062,000 |
|
Aug 3, 2026
|
236.00 | 240.00 | 232.00 | 235.00 | 235.00 | 1,023,000 |
|
Jul 31, 2026
|
227.00 | 239.00 | 225.00 | 236.00 | 236.00 | 2,005,900 |
|
Jul 30, 2026
|
216.00 | 220.00 | 212.00 | 219.00 | 219.00 | 1,681,100 |
|
Jul 29, 2026
|
223.00 | 228.00 | 208.00 | 212.00 | 212.00 | 3,665,000 |
|
Jul 28, 2026
|
239.00 | 239.00 | 225.00 | 226.00 | 226.00 | 1,936,000 |
|
Jul 27, 2026
|
239.00 | 245.00 | 233.00 | 243.00 | 243.00 | 1,465,000 |
|
Jul 24, 2026
|
250.00 | 250.00 | 238.00 | 239.00 | 239.00 | 1,408,900 |
|
Jul 23, 2026
|
257.00 | 259.00 | 252.00 | 254.00 | 254.00 | 1,000,700 |
|
Jul 22, 2026
|
261.00 | 265.00 | 254.00 | 254.00 | 254.00 | 793,400 |
|
Jul 21, 2026
|
256.00 | 262.00 | 252.00 | 261.00 | 261.00 | 840,100 |
|
Jul 17, 2026
|
262.00 | 264.00 | 249.00 | 256.00 | 256.00 | 1,849,300 |
|
Jul 16, 2026
|
281.00 | 285.00 | 265.00 | 267.00 | 267.00 | 1,600,300 |
|
Jul 15, 2026
|
266.00 | 282.00 | 261.00 | 280.00 | 280.00 | 1,898,200 |
|
Jul 14, 2026
|
263.00 | 268.00 | 260.00 | 261.00 | 261.00 | 847,300 |
|
Jul 13, 2026
|
262.00 | 272.00 | 261.00 | 264.00 | 264.00 | 1,229,000 |
|
Jul 10, 2026
|
255.00 | 268.00 | 251.00 | 261.00 | 261.00 | 2,199,900 |
|
Jul 9, 2026
|
243.00 | 263.00 | 238.00 | 256.00 | 256.00 | 2,560,200 |
|
Jul 8, 2026
|
238.00 | 241.00 | 235.00 | 238.00 | 238.00 | 1,250,700 |
|
Jul 7, 2026
|
253.00 | 253.00 | 238.00 | 241.00 | 241.00 | 2,146,000 |
|
Jul 6, 2026
|
255.00 | 258.00 | 251.00 | 252.00 | 252.00 | 772,400 |
|
Jul 3, 2026
|
252.00 | 255.00 | 247.00 | 250.00 | 250.00 | 1,096,500 |
|
Jul 2, 2026
|
256.00 | 263.00 | 254.00 | 255.00 | 255.00 | 525,700 |
|
Jul 1, 2026
|
254.00 | 257.00 | 249.00 | 257.00 | 257.00 | 528,200 |
|
Jun 30, 2026
|
258.00 | 258.00 | 249.00 | 253.00 | 253.00 | 497,100 |
|
Jun 29, 2026
|
248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 617,300 |
|
Jun 26, 2026
|
246.00 | 247.00 | 241.00 | 246.00 | 246.00 | 625,800 |
|
Jun 25, 2026
|
247.00 | 250.00 | 245.00 | 247.00 | 247.00 | 574,500 |
|
Jun 24, 2026
|
245.00 | 251.00 | 244.00 | 248.00 | 248.00 | 514,700 |
|
Jun 23, 2026
|
249.00 | 249.00 | 243.00 | 245.00 | 245.00 | 663,900 |
|
Jun 22, 2026
|
258.00 | 263.00 | 247.00 | 250.00 | 250.00 | 1,196,700 |
|
Jun 19, 2026
|
270.00 | 270.00 | 253.00 | 258.00 | 258.00 | 1,490,100 |
|
Jun 18, 2026
|
264.00 | 271.00 | 261.00 | 266.00 | 266.00 | 1,260,000 |
|
Jun 17, 2026
|
264.00 | 281.00 | 264.00 | 273.00 | 273.00 | 2,393,200 |
|
Jun 16, 2026
|
259.00 | 262.00 | 251.00 | 262.00 | 262.00 | 1,156,000 |
|
Jun 15, 2026
|
261.00 | 265.00 | 253.00 | 255.00 | 255.00 | 1,620,900 |
|
Jun 12, 2026
|
249.00 | 263.00 | 248.00 | 261.00 | 261.00 | 2,078,300 |
|
Jun 11, 2026
|
251.00 | 251.00 | 234.00 | 247.00 | 247.00 | 3,233,900 |
|
Jun 10, 2026
|
285.00 | 287.00 | 236.00 | 254.00 | 254.00 | 9,490,400 |
|
Jun 9, 2026
|
297.00 | 302.00 | 288.00 | 289.00 | 289.00 | 1,414,600 |
|
Jun 8, 2026
|
304.00 | 309.00 | 291.00 | 295.00 | 295.00 | 3,033,100 |
|
Jun 5, 2026
|
322.00 | 332.00 | 312.00 | 312.00 | 312.00 | 1,489,600 |
|
Jun 4, 2026
|
306.00 | 320.00 | 305.00 | 314.00 | 314.00 | 1,209,800 |
|
Jun 3, 2026
|
315.00 | 316.00 | 302.00 | 311.00 | 311.00 | 1,840,400 |
|
Jun 2, 2026
|
320.00 | 322.00 | 312.00 | 317.00 | 317.00 | 941,100 |
|
Jun 1, 2026
|
338.00 | 338.00 | 316.00 | 326.00 | 326.00 | 1,462,500 |
|
May 29, 2026
|
338.00 | 346.00 | 330.00 | 335.00 | 335.00 | 1,323,100 |
|
May 28, 2026
|
327.00 | 333.00 | 312.00 | 331.00 | 331.00 | 1,916,400 |
|
May 27, 2026
|
320.00 | 334.00 | 316.00 | 328.00 | 328.00 | 1,633,200 |
|
May 26, 2026
|
323.00 | 323.00 | 310.00 | 314.00 | 314.00 | 2,147,400 |
|
May 25, 2026
|
330.00 | 330.00 | 318.00 | 324.00 | 324.00 | 1,041,100 |
|
May 22, 2026
|
325.00 | 336.00 | 323.00 | 325.00 | 325.00 | 1,726,400 |
|
May 21, 2026
|
312.00 | 325.00 | 312.00 | 320.00 | 320.00 | 1,047,200 |
|
May 20, 2026
|
335.00 | 335.00 | 308.00 | 311.00 | 311.00 | 3,001,800 |
|
May 19, 2026
|
336.00 | 348.00 | 332.00 | 334.00 | 334.00 | 1,263,300 |
|
May 18, 2026
|
358.00 | 363.00 | 327.00 | 333.00 | 333.00 | 2,641,200 |
|
May 15, 2026
|
339.00 | 353.00 | 331.00 | 335.00 | 335.00 | 1,602,600 |
|
May 14, 2026
|
347.00 | 350.00 | 335.00 | 340.00 | 340.00 | 1,284,500 |
|
May 13, 2026
|
330.00 | 349.00 | 325.00 | 344.00 | 344.00 | 1,226,300 |
|
May 12, 2026
|
342.00 | 342.00 | 331.00 | 333.00 | 333.00 | 927,900 |
|
May 11, 2026
|
347.00 | 348.00 | 339.00 | 339.00 | 339.00 | 855,800 |
|
May 8, 2026
|
346.00 | 352.00 | 338.00 | 344.00 | 344.00 | 1,360,300 |
|
May 7, 2026
|
348.00 | 357.00 | 344.00 | 346.00 | 346.00 | 2,303,500 |
|
May 1, 2026
|
320.00 | 333.00 | 317.00 | 333.00 | 333.00 | 1,475,500 |
|
Apr 30, 2026
|
323.00 | 324.00 | 310.00 | 315.00 | 315.00 | 1,475,400 |
|
Apr 28, 2026
|
341.00 | 344.00 | 309.00 | 322.00 | 322.00 | 4,912,900 |
|
Apr 27, 2026
|
350.00 | 350.00 | 341.00 | 342.00 | 342.00 | 1,042,700 |
|
Apr 24, 2026
|
359.00 | 363.00 | 345.00 | 348.00 | 348.00 | 1,484,600 |
|
Apr 23, 2026
|
371.00 | 373.00 | 357.00 | 359.00 | 359.00 | 1,277,600 |
|
Apr 22, 2026
|
367.00 | 371.00 | 361.00 | 366.00 | 366.00 | 1,117,300 |
|
Apr 21, 2026
|
379.00 | 380.00 | 367.00 | 371.00 | 371.00 | 1,363,800 |
|
Apr 20, 2026
|
368.00 | 381.00 | 367.00 | 381.00 | 381.00 | 1,077,000 |
|
Apr 17, 2026
|
375.00 | 376.00 | 368.00 | 370.00 | 370.00 | 1,037,800 |
|
Apr 16, 2026
|
379.00 | 382.00 | 373.00 | 379.00 | 379.00 | 1,272,200 |
|
Apr 15, 2026
|
377.00 | 384.00 | 373.00 | 378.00 | 378.00 | 1,355,500 |
|
Apr 14, 2026
|
374.00 | 386.00 | 374.00 | 376.00 | 376.00 | 2,835,000 |
|
Apr 13, 2026
|
362.00 | 371.00 | 360.00 | 371.00 | 371.00 | 1,031,100 |
|
Apr 10, 2026
|
367.00 | 376.00 | 363.00 | 367.00 | 367.00 | 2,032,700 |
|
Apr 9, 2026
|
377.00 | 379.00 | 362.00 | 363.00 | 363.00 | 2,723,500 |
|
Apr 8, 2026
|
370.00 | 385.00 | 367.00 | 382.00 | 382.00 | 4,654,400 |
|
Apr 7, 2026
|
370.00 | 379.00 | 342.00 | 344.00 | 344.00 | 4,930,600 |
|
Apr 6, 2026
|
380.00 | 386.00 | 371.00 | 371.00 | 371.00 | 1,879,000 |
|
Apr 3, 2026
|
409.00 | 410.00 | 381.00 | 383.00 | 383.00 | 2,078,600 |
|
Apr 2, 2026
|
408.00 | 416.00 | 391.00 | 402.00 | 402.00 | 3,280,300 |
|
Apr 1, 2026
|
393.00 | 407.00 | 386.00 | 407.00 | 407.00 | 2,985,900 |
|
Mar 31, 2026
|
379.00 | 384.00 | 372.00 | 375.00 | 375.00 | 1,883,900 |
|
Mar 30, 2026
|
383.00 | 396.00 | 377.00 | 387.00 | 387.00 | 3,067,300 |
|
Mar 27, 2026
|
362.00 | 380.00 | 360.00 | 378.00 | 378.00 | 1,871,900 |
|
Mar 26, 2026
|
399.00 | 403.00 | 366.00 | 367.00 | 367.00 | 2,615,100 |
|
Mar 25, 2026
|
398.00 | 408.00 | 383.00 | 397.00 | 397.00 | 3,273,800 |
|
Mar 24, 2026
|
389.00 | 402.00 | 376.00 | 393.00 | 393.00 | 2,725,100 |
|
Mar 23, 2026
|
370.00 | 376.00 | 360.00 | 365.00 | 365.00 | 2,978,200 |
|
Mar 19, 2026
|
404.00 | 408.00 | 396.00 | 397.00 | 397.00 | 2,374,200 |
|
Mar 18, 2026
|
411.00 | 421.00 | 405.00 | 419.00 | 419.00 | 2,386,100 |
|
Mar 17, 2026
|
405.00 | 409.00 | 397.00 | 397.00 | 397.00 | 1,242,700 |
|
Mar 16, 2026
|
410.00 | 410.00 | 396.00 | 403.00 | 403.00 | 1,548,800 |
|
Mar 13, 2026
|
400.00 | 411.00 | 399.00 | 410.00 | 410.00 | 2,209,800 |
|
Mar 12, 2026
|
427.00 | 433.00 | 408.00 | 413.00 | 413.00 | 2,933,100 |
|
Mar 11, 2026
|
434.00 | 452.00 | 428.00 | 437.00 | 437.00 | 2,678,900 |
|
Mar 10, 2026
|
421.00 | 438.00 | 415.00 | 432.00 | 432.00 | 2,948,600 |
|
Mar 9, 2026
|
425.00 | 426.00 | 397.00 | 413.00 | 413.00 | 4,982,700 |
|
Mar 6, 2026
|
417.00 | 452.00 | 411.00 | 449.00 | 449.00 | 3,865,800 |
|
Mar 5, 2026
|
422.00 | 444.00 | 418.00 | 420.00 | 420.00 | 5,101,600 |
|
Mar 4, 2026
|
412.00 | 435.00 | 393.00 | 402.00 | 402.00 | 4,327,400 |
|
Mar 3, 2026
|
449.00 | 450.00 | 416.00 | 420.00 | 420.00 | 5,550,200 |
|
Mar 2, 2026
|
433.00 | 483.00 | 432.00 | 465.00 | 465.00 | 8,428,000 |
|
Feb 27, 2026
|
407.00 | 440.00 | 398.00 | 440.00 | 440.00 | 8,578,800 |
|
Feb 26, 2026
|
372.00 | 389.00 | 371.00 | 385.00 | 385.00 | 2,822,500 |
|
Feb 25, 2026
|
362.00 | 378.00 | 360.00 | 374.00 | 374.00 | 1,700,300 |
|
Feb 24, 2026
|
361.00 | 381.00 | 360.00 | 361.00 | 361.00 | 2,197,700 |
|
Feb 20, 2026
|
413.00 | 414.00 | 357.00 | 358.00 | 358.00 | 6,031,400 |
|
Feb 19, 2026
|
374.00 | 384.00 | 372.00 | 383.00 | 383.00 | 1,360,500 |
|
Feb 18, 2026
|
368.00 | 383.00 | 363.00 | 372.00 | 372.00 | 1,660,900 |
|
Feb 17, 2026
|
385.00 | 398.00 | 367.00 | 369.00 | 369.00 | 2,808,500 |
|
Feb 16, 2026
|
365.00 | 382.00 | 362.00 | 382.00 | 382.00 | 1,869,900 |
|
Feb 13, 2026
|
369.00 | 373.00 | 358.00 | 367.00 | 367.00 | 1,644,600 |
|
Feb 12, 2026
|
381.00 | 381.00 | 368.00 | 376.00 | 376.00 | 1,426,000 |
|
Feb 10, 2026
|
364.00 | 385.00 | 363.00 | 383.00 | 383.00 | 2,005,400 |
|
Feb 9, 2026
|
365.00 | 370.00 | 358.00 | 366.00 | 366.00 | 1,447,000 |
|
Feb 6, 2026
|
375.00 | 376.00 | 359.00 | 363.00 | 363.00 | 2,483,500 |
|
Feb 5, 2026
|
400.00 | 403.00 | 381.00 | 381.00 | 381.00 | 3,147,200 |
|
Feb 4, 2026
|
385.00 | 410.00 | 385.00 | 406.00 | 406.00 | 5,393,900 |
|
Feb 3, 2026
|
374.00 | 375.00 | 360.00 | 373.00 | 373.00 | 2,165,900 |
|
Feb 2, 2026
|
379.00 | 391.00 | 371.00 | 374.00 | 374.00 | 3,049,300 |
|
Jan 30, 2026
|
353.00 | 386.00 | 353.00 | 382.00 | 382.00 | 4,806,100 |
|
Jan 29, 2026
|
361.00 | 361.00 | 343.00 | 356.00 | 356.00 | 2,010,200 |
|
Jan 28, 2026
|
352.00 | 372.00 | 347.00 | 361.00 | 361.00 | 2,991,300 |
|
Jan 27, 2026
|
378.00 | 378.00 | 356.00 | 357.00 | 357.00 | 3,172,700 |
|
Jan 26, 2026
|
363.00 | 396.00 | 360.00 | 380.00 | 380.00 | 5,459,300 |
|
Jan 23, 2026
|
373.00 | 377.00 | 362.00 | 367.00 | 367.00 | 4,646,200 |
|
Jan 22, 2026
|
379.00 | 400.00 | 369.00 | 381.00 | 381.00 | 14,199,800 |
|
Jan 21, 2026
|
371.00 | 396.00 | 352.00 | 367.00 | 367.00 | 17,533,300 |
|
Jan 20, 2026
|
339.00 | 341.00 | 319.00 | 331.00 | 331.00 | 3,436,000 |
|
Jan 19, 2026
|
328.00 | 341.00 | 320.00 | 339.00 | 339.00 | 2,844,700 |
|
Jan 16, 2026
|
330.00 | 331.00 | 316.00 | 320.00 | 320.00 | 2,568,600 |
|
Jan 15, 2026
|
310.00 | 341.00 | 303.00 | 331.00 | 331.00 | 5,732,900 |
|
Jan 14, 2026
|
299.00 | 310.00 | 292.00 | 309.00 | 309.00 | 3,233,300 |
|
Jan 13, 2026
|
276.00 | 297.00 | 276.00 | 297.00 | 297.00 | 3,117,700 |
|
Jan 9, 2026
|
278.00 | 279.00 | 272.00 | 273.00 | 273.00 | 1,855,500 |
|
Jan 8, 2026
|
281.00 | 287.00 | 275.00 | 278.00 | 278.00 | 2,047,200 |
|
Jan 7, 2026
|
282.00 | 282.00 | 272.00 | 280.00 | 280.00 | 2,519,500 |
|
Jan 6, 2026
|
280.00 | 288.00 | 278.00 | 281.00 | 281.00 | 2,240,300 |
|
Jan 5, 2026
|
278.00 | 283.00 | 272.00 | 281.00 | 281.00 | 2,621,300 |
|
Dec 30, 2025
|
271.00 | 286.00 | 267.00 | 274.00 | 274.00 | 4,813,700 |
|
Dec 29, 2025
|
306.00 | 309.00 | 266.00 | 272.00 | 272.00 | 9,345,500 |
|
Dec 26, 2025
|
307.00 | 312.00 | 301.00 | 311.00 | 311.00 | 2,226,100 |
|
Dec 25, 2025
|
304.00 | 314.00 | 296.00 | 306.00 | 306.00 | 2,504,500 |
|
Dec 24, 2025
|
307.00 | 316.00 | 298.00 | 299.00 | 299.00 | 2,027,700 |
|
Dec 23, 2025
|
309.00 | 316.00 | 303.00 | 307.00 | 307.00 | 2,556,100 |
|
Dec 22, 2025
|
303.00 | 310.00 | 293.00 | 305.00 | 305.00 | 2,784,600 |
|
Dec 19, 2025
|
286.00 | 310.00 | 285.00 | 304.00 | 304.00 | 4,183,000 |
|
Dec 18, 2025
|
298.00 | 299.00 | 278.00 | 283.00 | 283.00 | 5,347,200 |
|
Dec 17, 2025
|
321.00 | 324.00 | 300.00 | 304.00 | 304.00 | 4,312,400 |
|
Dec 16, 2025
|
327.00 | 342.00 | 315.00 | 328.00 | 328.00 | 8,277,800 |
|
Dec 15, 2025
|
310.00 | 317.00 | 293.00 | 312.00 | 312.00 | 7,080,100 |
|
Dec 12, 2025
|
318.00 | 323.00 | 255.00 | 288.00 | 288.00 | 16,849,400 |
|
Dec 11, 2025
|
333.00 | 338.00 | 304.00 | 315.00 | 315.00 | 10,746,700 |
|
Dec 10, 2025
|
397.00 | 406.00 | 341.00 | 341.00 | 341.00 | 10,083,400 |
|
Dec 9, 2025
|
410.00 | 422.00 | 410.00 | 421.00 | 421.00 | 1,270,500 |
|
Dec 8, 2025
|
425.00 | 425.00 | 403.00 | 416.00 | 416.00 | 1,900,200 |
|
Dec 5, 2025
|
413.00 | 438.00 | 413.00 | 425.00 | 425.00 | 2,343,400 |
|
Dec 4, 2025
|
402.00 | 427.00 | 400.00 | 411.00 | 411.00 | 2,877,400 |
|
Dec 3, 2025
|
448.00 | 451.00 | 371.00 | 402.00 | 402.00 | 7,331,200 |
|
Dec 2, 2025
|
466.00 | 474.00 | 447.00 | 447.00 | 447.00 | 1,884,700 |
|
Dec 1, 2025
|
489.00 | 489.00 | 462.00 | 466.00 | 466.00 | 1,772,200 |
|
Nov 28, 2025
|
496.00 | 499.00 | 484.00 | 485.00 | 485.00 | 1,740,600 |
|
Nov 27, 2025
|
476.00 | 495.00 | 473.00 | 494.00 | 494.00 | 1,749,400 |
|
Nov 26, 2025
|
468.00 | 475.00 | 456.00 | 475.00 | 475.00 | 1,335,500 |
|
Nov 25, 2025
|
485.00 | 486.00 | 465.00 | 467.00 | 467.00 | 1,794,700 |
|
Nov 21, 2025
|
478.00 | 491.00 | 462.00 | 475.00 | 475.00 | 2,253,500 |
|
Nov 20, 2025
|
457.00 | 487.00 | 457.00 | 486.00 | 486.00 | 1,852,200 |
|
Nov 19, 2025
|
446.00 | 459.00 | 440.00 | 452.00 | 452.00 | 1,002,700 |
|
Nov 18, 2025
|
456.00 | 468.00 | 442.00 | 451.00 | 451.00 | 1,645,900 |
|
Nov 17, 2025
|
467.00 | 469.00 | 444.00 | 451.00 | 451.00 | 1,868,700 |
|
Nov 14, 2025
|
456.00 | 498.00 | 442.00 | 463.00 | 463.00 | 3,902,500 |
|
Nov 13, 2025
|
461.00 | 468.00 | 453.00 | 461.00 | 461.00 | 1,491,300 |
|
Nov 12, 2025
|
428.00 | 464.00 | 426.00 | 462.00 | 462.00 | 2,619,600 |
|
Nov 11, 2025
|
463.00 | 466.00 | 416.00 | 425.00 | 425.00 | 5,688,400 |
|
Nov 10, 2025
|
462.00 | 467.00 | 458.00 | 463.00 | 463.00 | 904,500 |
|
Nov 7, 2025
|
469.00 | 476.00 | 459.00 | 467.00 | 467.00 | 1,520,500 |
|
Nov 6, 2025
|
488.00 | 491.00 | 473.00 | 474.00 | 474.00 | 954,500 |
|
Nov 5, 2025
|
487.00 | 490.00 | 471.00 | 488.00 | 488.00 | 1,175,900 |
|
Nov 4, 2025
|
488.00 | 497.00 | 481.00 | 494.00 | 494.00 | 887,100 |
|
Oct 31, 2025
|
476.00 | 492.00 | 473.00 | 492.00 | 492.00 | 1,226,100 |
|
Oct 30, 2025
|
481.00 | 487.00 | 467.00 | 476.00 | 476.00 | 1,828,500 |
