Tokyo - Delayed Quote
JPY
POPER Co.,Ltd. (5134.T)
386.00
-1.00
(-0.26%)
At close: 3:17:52 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 9, 2026
|
388.00 | 394.00 | 380.00 | 387.00 | 387.00 | 6,400 |
|
Nov 6, 2026
|
394.00 | 394.00 | 375.00 | 387.00 | 387.00 | 9,600 |
|
Nov 5, 2026
|
409.00 | 414.00 | 399.00 | 401.00 | 401.00 | 4,800 |
|
Nov 4, 2026
|
415.00 | 423.00 | 408.00 | 409.00 | 409.00 | 6,500 |
|
Nov 2, 2026
|
418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 2,400 |
|
Oct 30, 2026
|
418.00 | 419.00 | 418.00 | 418.00 | 418.00 | 2,500 |
|
Oct 29, 2026
|
412.00 | 436.00 | 402.00 | 418.00 | 418.00 | 10,800 |
|
Oct 28, 2026
|
419.00 | 422.00 | 401.00 | 410.00 | 410.00 | 12,500 |
|
Oct 27, 2026
|
425.00 | 425.00 | 419.00 | 419.00 | 419.00 | 9,700 |
|
Oct 26, 2026
|
421.00 | 428.00 | 421.00 | 425.00 | 425.00 | 2,900 |
|
Oct 23, 2026
|
430.00 | 430.00 | 420.00 | 421.00 | 421.00 | 7,700 |
|
Oct 22, 2026
|
429.00 | 429.00 | 426.00 | 429.00 | 429.00 | 1,100 |
|
Oct 21, 2026
|
426.00 | 429.00 | 426.00 | 428.00 | 428.00 | 1,800 |
|
Oct 20, 2026
|
430.00 | 430.00 | 423.00 | 426.00 | 426.00 | 3,500 |
|
Oct 19, 2026
|
430.00 | 434.00 | 428.00 | 434.00 | 434.00 | 4,800 |
|
Oct 16, 2026
|
436.00 | 436.00 | 432.00 | 435.00 | 435.00 | 3,200 |
|
Oct 15, 2026
|
438.00 | 438.00 | 431.00 | 436.00 | 436.00 | 2,300 |
|
Oct 14, 2026
|
438.00 | 438.00 | 435.00 | 438.00 | 438.00 | 4,100 |
|
Oct 13, 2026
|
439.00 | 439.00 | 430.00 | 435.00 | 435.00 | 7,200 |
|
Oct 9, 2026
|
447.00 | 447.00 | 445.00 | 446.00 | 446.00 | 1,400 |
|
Oct 8, 2026
|
453.00 | 459.00 | 436.00 | 447.00 | 447.00 | 8,400 |
|
Oct 7, 2026
|
457.00 | 465.00 | 447.00 | 452.00 | 452.00 | 11,300 |
|
Oct 6, 2026
|
453.00 | 457.00 | 453.00 | 457.00 | 457.00 | 2,300 |
|
Oct 5, 2026
|
454.00 | 455.00 | 452.00 | 455.00 | 455.00 | 4,400 |
|
Oct 2, 2026
|
452.00 | 456.00 | 451.00 | 451.00 | 451.00 | 4,800 |
|
Oct 1, 2026
|
457.00 | 457.00 | 450.00 | 451.00 | 451.00 | 1,000 |
|
Sep 30, 2026
|
455.00 | 457.00 | 455.00 | 457.00 | 457.00 | 1,700 |
|
Sep 29, 2026
|
460.00 | 460.00 | 455.00 | 457.00 | 457.00 | 2,000 |
|
Sep 28, 2026
|
460.00 | 460.00 | 455.00 | 458.00 | 458.00 | 4,300 |
|
Sep 25, 2026
|
457.00 | 460.00 | 454.00 | 460.00 | 460.00 | 2,900 |
|
Sep 24, 2026
|
464.00 | 464.00 | 457.00 | 457.00 | 457.00 | 500 |
|
Sep 18, 2026
|
456.00 | 456.00 | 453.00 | 456.00 | 456.00 | 4,100 |
|
Sep 17, 2026
|
459.00 | 459.00 | 456.00 | 456.00 | 456.00 | 2,100 |
|
Sep 16, 2026
|
463.00 | 463.00 | 456.00 | 457.00 | 457.00 | 2,400 |
|
Sep 15, 2026
|
462.00 | 465.00 | 461.00 | 464.00 | 464.00 | 3,400 |
|
Sep 14, 2026
|
455.00 | 486.00 | 453.00 | 462.00 | 462.00 | 16,100 |
|
Sep 11, 2026
|
485.00 | 497.00 | 481.00 | 481.00 | 481.00 | 13,100 |
|
Sep 10, 2026
|
480.00 | 487.00 | 480.00 | 487.00 | 487.00 | 2,600 |
|
Sep 9, 2026
|
477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 200 |
|
Sep 8, 2026
|
478.00 | 487.00 | 475.00 | 477.00 | 477.00 | 14,000 |
|
Sep 7, 2026
|
481.00 | 481.00 | 475.00 | 480.00 | 480.00 | 4,100 |
|
Sep 4, 2026
|
484.00 | 487.00 | 484.00 | 487.00 | 487.00 | 1,200 |
|
Sep 3, 2026
|
480.00 | 496.00 | 480.00 | 482.00 | 482.00 | 9,500 |
|
Sep 2, 2026
|
480.00 | 486.00 | 473.00 | 480.00 | 480.00 | 4,300 |
|
Sep 1, 2026
|
488.00 | 488.00 | 477.00 | 480.00 | 480.00 | 2,000 |
|
Aug 31, 2026
|
490.00 | 494.00 | 484.00 | 489.00 | 489.00 | 1,800 |
|
Aug 28, 2026
|
481.00 | 483.00 | 481.00 | 482.00 | 482.00 | 400 |
|
Aug 27, 2026
|
482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 4,400 |
|
Aug 26, 2026
|
487.00 | 494.00 | 476.00 | 482.00 | 482.00 | 4,800 |
|
Aug 25, 2026
|
499.00 | 499.00 | 480.00 | 486.00 | 486.00 | 3,500 |
|
Aug 24, 2026
|
499.00 | 501.00 | 491.00 | 501.00 | 501.00 | 2,200 |
|
Aug 21, 2026
|
494.00 | 496.00 | 480.00 | 494.00 | 494.00 | 5,300 |
|
Aug 20, 2026
|
480.00 | 497.00 | 480.00 | 491.00 | 491.00 | 3,800 |
|
Aug 19, 2026
|
480.00 | 482.00 | 475.00 | 478.00 | 478.00 | 2,400 |
|
Aug 18, 2026
|
480.00 | 480.00 | 475.00 | 475.00 | 475.00 | 1,800 |
|
Aug 17, 2026
|
471.00 | 475.00 | 468.00 | 473.00 | 473.00 | 2,500 |
|
Aug 14, 2026
|
476.00 | 476.00 | 469.00 | 475.00 | 475.00 | 800 |
|
Aug 13, 2026
|
486.00 | 486.00 | 472.00 | 476.00 | 476.00 | 4,400 |
|
Aug 12, 2026
|
480.00 | 480.00 | 468.00 | 478.00 | 478.00 | 6,500 |
|
Aug 10, 2026
|
474.00 | 484.00 | 474.00 | 478.00 | 478.00 | 2,900 |
|
Aug 7, 2026
|
503.00 | 503.00 | 472.00 | 475.00 | 475.00 | 11,900 |
|
Aug 6, 2026
|
500.00 | 500.00 | 490.00 | 495.00 | 495.00 | 1,000 |
|
Aug 5, 2026
|
498.00 | 499.00 | 489.00 | 493.00 | 493.00 | 8,900 |
|
Aug 4, 2026
|
498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 400 |
|
Aug 3, 2026
|
479.00 | 509.00 | 479.00 | 490.00 | 490.00 | 7,600 |
|
Jul 31, 2026
|
514.00 | 515.00 | 514.00 | 515.00 | 515.00 | 600 |
|
Jul 30, 2026
|
510.00 | 520.00 | 506.00 | 509.00 | 509.00 | 1,900 |
|
Jul 29, 2026
|
525.00 | 533.00 | 510.00 | 514.00 | 514.00 | 1,700 |
|
Jul 28, 2026
|
523.00 | 531.00 | 523.00 | 529.00 | 529.00 | 5,900 |
|
Jul 27, 2026
|
517.00 | 530.00 | 517.00 | 529.00 | 529.00 | 2,100 |
|
Jul 24, 2026
|
515.00 | 532.00 | 503.00 | 517.00 | 517.00 | 4,800 |
|
Jul 23, 2026
|
523.00 | 533.00 | 523.00 | 533.00 | 533.00 | 600 |
|
Jul 22, 2026
|
533.00 | 533.00 | 533.00 | 533.00 | 533.00 | - |
|
Jul 21, 2026
|
529.00 | 533.00 | 529.00 | 533.00 | 533.00 | 600 |
|
Jul 17, 2026
|
515.00 | 529.00 | 506.00 | 529.00 | 529.00 | 3,800 |
|
Jul 16, 2026
|
524.00 | 524.00 | 505.00 | 520.00 | 520.00 | 700 |
|
Jul 15, 2026
|
515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 400 |
|
Jul 14, 2026
|
527.00 | 527.00 | 525.00 | 525.00 | 525.00 | 400 |
|
Jul 13, 2026
|
524.00 | 528.00 | 494.00 | 527.00 | 527.00 | 3,600 |
|
Jul 10, 2026
|
530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
|
Jul 9, 2026
|
523.00 | 530.00 | 523.00 | 530.00 | 530.00 | 1,300 |
|
Jul 8, 2026
|
513.00 | 530.00 | 513.00 | 527.00 | 527.00 | 2,000 |
|
Jul 7, 2026
|
501.00 | 514.00 | 501.00 | 514.00 | 514.00 | 2,500 |
|
Jul 6, 2026
|
490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 1,700 |
|
Jul 3, 2026
|
489.00 | 490.00 | 488.00 | 490.00 | 490.00 | 600 |
|
Jul 2, 2026
|
488.00 | 497.00 | 488.00 | 497.00 | 497.00 | 1,100 |
|
Jul 1, 2026
|
490.00 | 497.00 | 489.00 | 496.00 | 496.00 | 3,600 |
|
Jun 30, 2026
|
489.00 | 490.00 | 482.00 | 489.00 | 489.00 | 900 |
|
Jun 29, 2026
|
486.00 | 505.00 | 479.00 | 489.00 | 489.00 | 8,800 |
|
Jun 26, 2026
|
490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 4,900 |
|
Jun 25, 2026
|
510.00 | 530.00 | 500.00 | 508.00 | 508.00 | 8,100 |
|
Jun 24, 2026
|
491.00 | 502.00 | 491.00 | 498.00 | 498.00 | 3,600 |
|
Jun 23, 2026
|
491.00 | 503.00 | 491.00 | 495.00 | 495.00 | 7,400 |
|
Jun 22, 2026
|
468.00 | 476.00 | 456.00 | 475.00 | 475.00 | 11,400 |
|
Jun 19, 2026
|
463.00 | 469.00 | 455.00 | 467.00 | 467.00 | 3,900 |
|
Jun 18, 2026
|
467.00 | 470.00 | 467.00 | 469.00 | 469.00 | 1,400 |
|
Jun 17, 2026
|
486.00 | 490.00 | 474.00 | 475.00 | 475.00 | 3,800 |
|
Jun 16, 2026
|
467.00 | 478.00 | 462.00 | 478.00 | 478.00 | 5,500 |
|
Jun 15, 2026
|
470.00 | 477.00 | 448.00 | 467.00 | 467.00 | 15,100 |
|
Jun 12, 2026
|
518.00 | 518.00 | 460.00 | 464.00 | 464.00 | 18,800 |
|
Jun 11, 2026
|
510.00 | 538.00 | 490.00 | 528.00 | 528.00 | 7,900 |
|
Jun 10, 2026
|
511.00 | 524.00 | 511.00 | 520.00 | 520.00 | 2,500 |
|
Jun 9, 2026
|
510.00 | 528.00 | 510.00 | 521.00 | 521.00 | 6,400 |
|
Jun 8, 2026
|
520.00 | 535.00 | 513.00 | 519.00 | 519.00 | 5,800 |
|
Jun 5, 2026
|
539.00 | 539.00 | 530.00 | 530.00 | 530.00 | 3,300 |
|
Jun 4, 2026
|
524.00 | 535.00 | 510.00 | 533.00 | 533.00 | 12,200 |
|
Jun 3, 2026
|
523.00 | 537.00 | 518.00 | 533.00 | 533.00 | 8,600 |
|
Jun 2, 2026
|
480.00 | 530.00 | 480.00 | 523.00 | 523.00 | 11,900 |
|
Jun 1, 2026
|
489.00 | 499.00 | 486.00 | 488.00 | 488.00 | 8,000 |
|
May 29, 2026
|
480.00 | 493.00 | 476.00 | 493.00 | 493.00 | 5,000 |
|
May 28, 2026
|
478.00 | 478.00 | 466.00 | 476.00 | 476.00 | 2,200 |
|
May 27, 2026
|
470.00 | 480.00 | 462.00 | 480.00 | 480.00 | 8,800 |
|
May 26, 2026
|
470.00 | 494.00 | 470.00 | 477.00 | 477.00 | 7,300 |
|
May 25, 2026
|
463.00 | 470.00 | 453.00 | 470.00 | 470.00 | 7,800 |
|
May 22, 2026
|
448.00 | 469.00 | 448.00 | 459.00 | 459.00 | 1,600 |
|
May 21, 2026
|
456.00 | 460.00 | 446.00 | 448.00 | 448.00 | 3,900 |
|
May 20, 2026
|
455.00 | 459.00 | 450.00 | 456.00 | 456.00 | 2,900 |
|
May 19, 2026
|
440.00 | 457.00 | 440.00 | 457.00 | 457.00 | 8,900 |
|
May 18, 2026
|
449.00 | 459.00 | 443.00 | 443.00 | 443.00 | 7,800 |
|
May 15, 2026
|
448.00 | 459.00 | 446.00 | 446.00 | 446.00 | 4,200 |
|
May 14, 2026
|
468.00 | 479.00 | 443.00 | 448.00 | 448.00 | 17,500 |
|
May 13, 2026
|
480.00 | 488.00 | 470.00 | 470.00 | 470.00 | 6,800 |
|
May 12, 2026
|
499.00 | 504.00 | 480.00 | 480.00 | 480.00 | 5,900 |
|
May 11, 2026
|
506.00 | 513.00 | 492.00 | 504.00 | 504.00 | 16,300 |
|
May 8, 2026
|
498.00 | 522.00 | 494.00 | 516.00 | 516.00 | 3,000 |
|
May 7, 2026
|
510.00 | 524.00 | 500.00 | 500.00 | 500.00 | 10,800 |
|
May 1, 2026
|
487.00 | 509.00 | 487.00 | 494.00 | 494.00 | 8,800 |
|
Apr 30, 2026
|
484.00 | 507.00 | 484.00 | 493.00 | 493.00 | 7,600 |
|
Apr 28, 2026
|
491.00 | 496.00 | 483.00 | 492.00 | 492.00 | 9,000 |
|
Apr 27, 2026
|
499.00 | 517.00 | 490.00 | 490.00 | 490.00 | 10,300 |
|
Apr 24, 2026
|
524.00 | 524.00 | 498.00 | 499.00 | 499.00 | 12,600 |
|
Apr 23, 2026
|
534.00 | 543.00 | 512.00 | 514.00 | 514.00 | 28,200 |
|
Apr 22, 2026
|
547.00 | 550.00 | 541.00 | 541.00 | 541.00 | 9,900 |
|
Apr 21, 2026
|
550.00 | 557.00 | 534.00 | 544.00 | 544.00 | 35,400 |
|
Apr 20, 2026
|
574.00 | 574.00 | 541.00 | 560.00 | 560.00 | 26,600 |
|
Apr 17, 2026
|
595.00 | 595.00 | 563.00 | 564.00 | 564.00 | 27,900 |
|
Apr 16, 2026
|
608.00 | 623.00 | 582.00 | 585.00 | 585.00 | 54,700 |
|
Apr 15, 2026
|
559.00 | 609.00 | 551.00 | 598.00 | 598.00 | 123,000 |
|
Apr 14, 2026
|
565.00 | 569.00 | 549.00 | 549.00 | 549.00 | 29,500 |
|
Apr 13, 2026
|
560.00 | 570.00 | 556.00 | 570.00 | 570.00 | 23,000 |
|
Apr 10, 2026
|
541.00 | 578.00 | 541.00 | 565.00 | 565.00 | 54,800 |
|
Apr 9, 2026
|
565.00 | 588.00 | 536.00 | 551.00 | 551.00 | 87,300 |
|
Apr 8, 2026
|
583.00 | 630.00 | 565.00 | 578.00 | 578.00 | 231,900 |
|
Apr 7, 2026
|
617.00 | 617.00 | 539.00 | 543.00 | 543.00 | 101,800 |
|
Apr 6, 2026
|
642.00 | 647.00 | 605.00 | 627.00 | 627.00 | 184,000 |
|
Apr 3, 2026
|
572.00 | 652.00 | 561.00 | 652.00 | 652.00 | 564,900 |
|
Apr 2, 2026
|
528.00 | 587.00 | 527.00 | 552.00 | 552.00 | 104,900 |
|
Apr 1, 2026
|
495.00 | 560.00 | 488.00 | 525.00 | 525.00 | 83,700 |
|
Mar 31, 2026
|
503.00 | 503.00 | 488.00 | 495.00 | 495.00 | 9,500 |
|
Mar 30, 2026
|
512.00 | 524.00 | 481.00 | 492.00 | 492.00 | 46,600 |
|
Mar 27, 2026
|
507.00 | 560.00 | 490.00 | 552.00 | 552.00 | 81,300 |
|
Mar 26, 2026
|
515.00 | 546.00 | 495.00 | 499.00 | 499.00 | 60,400 |
|
Mar 25, 2026
|
499.00 | 566.00 | 498.00 | 535.00 | 535.00 | 177,900 |
|
Mar 24, 2026
|
487.00 | 487.00 | 480.00 | 486.00 | 486.00 | 7,600 |
|
Mar 23, 2026
|
475.00 | 475.00 | 457.00 | 471.00 | 471.00 | 7,200 |
|
Mar 19, 2026
|
492.00 | 499.00 | 470.00 | 476.00 | 476.00 | 15,000 |
|
Mar 18, 2026
|
491.00 | 493.00 | 479.00 | 485.00 | 485.00 | 6,700 |
|
Mar 17, 2026
|
493.00 | 498.00 | 479.00 | 485.00 | 485.00 | 3,900 |
|
Mar 16, 2026
|
481.00 | 493.00 | 476.00 | 493.00 | 493.00 | 8,800 |
|
Mar 13, 2026
|
500.00 | 505.00 | 480.00 | 489.00 | 489.00 | 52,000 |
|
Mar 12, 2026
|
496.00 | 500.00 | 492.00 | 499.00 | 499.00 | 9,700 |
|
Mar 11, 2026
|
484.00 | 497.00 | 477.00 | 492.00 | 492.00 | 16,700 |
|
Mar 10, 2026
|
451.00 | 479.00 | 451.00 | 476.00 | 476.00 | 11,700 |
|
Mar 9, 2026
|
475.00 | 475.00 | 431.00 | 447.00 | 447.00 | 55,800 |
|
Mar 6, 2026
|
467.00 | 481.00 | 465.00 | 479.00 | 479.00 | 12,400 |
|
Mar 5, 2026
|
465.00 | 474.00 | 460.00 | 470.00 | 470.00 | 5,300 |
|
Mar 4, 2026
|
475.00 | 484.00 | 446.00 | 462.00 | 462.00 | 18,200 |
|
Mar 3, 2026
|
489.00 | 490.00 | 475.00 | 476.00 | 476.00 | 11,300 |
|
Mar 2, 2026
|
495.00 | 495.00 | 480.00 | 485.00 | 485.00 | 10,200 |
|
Feb 27, 2026
|
491.00 | 498.00 | 487.00 | 498.00 | 498.00 | 7,700 |
|
Feb 26, 2026
|
468.00 | 489.00 | 468.00 | 488.00 | 488.00 | 13,500 |
|
Feb 25, 2026
|
482.00 | 485.00 | 468.00 | 468.00 | 468.00 | 11,600 |
|
Feb 24, 2026
|
480.00 | 486.00 | 471.00 | 474.00 | 474.00 | 14,500 |
|
Feb 20, 2026
|
485.00 | 486.00 | 480.00 | 483.00 | 483.00 | 3,400 |
|
Feb 19, 2026
|
479.00 | 486.00 | 478.00 | 481.00 | 481.00 | 9,200 |
|
Feb 18, 2026
|
476.00 | 479.00 | 471.00 | 479.00 | 479.00 | 18,400 |
|
Feb 17, 2026
|
490.00 | 490.00 | 472.00 | 479.00 | 479.00 | 20,000 |
|
Feb 16, 2026
|
491.00 | 501.00 | 486.00 | 493.00 | 493.00 | 19,600 |
|
Feb 13, 2026
|
507.00 | 507.00 | 499.00 | 499.00 | 499.00 | 10,900 |
|
Feb 12, 2026
|
520.00 | 520.00 | 504.00 | 504.00 | 504.00 | 17,900 |
|
Feb 10, 2026
|
520.00 | 522.00 | 515.00 | 519.00 | 519.00 | 13,300 |
|
Feb 9, 2026
|
527.00 | 535.00 | 516.00 | 520.00 | 520.00 | 15,900 |
|
Feb 6, 2026
|
525.00 | 525.00 | 519.00 | 519.00 | 519.00 | 2,900 |
|
Feb 5, 2026
|
519.00 | 528.00 | 519.00 | 523.00 | 523.00 | 6,900 |
|
Feb 4, 2026
|
536.00 | 536.00 | 518.00 | 520.00 | 520.00 | 9,300 |
|
Feb 3, 2026
|
517.00 | 540.00 | 517.00 | 533.00 | 533.00 | 13,900 |
|
Feb 2, 2026
|
531.00 | 534.00 | 517.00 | 517.00 | 517.00 | 25,600 |
|
Jan 30, 2026
|
550.00 | 551.00 | 517.00 | 530.00 | 530.00 | 57,200 |
|
Jan 29, 2026
|
555.00 | 568.00 | 552.00 | 552.00 | 552.00 | 7,100 |
|
Jan 28, 2026
|
561.00 | 561.00 | 542.00 | 551.00 | 551.00 | 10,000 |
|
Jan 27, 2026
|
566.00 | 566.00 | 556.00 | 559.00 | 559.00 | 4,000 |
|
Jan 26, 2026
|
593.00 | 593.00 | 565.00 | 565.00 | 565.00 | 7,500 |
|
Jan 23, 2026
|
592.00 | 597.00 | 580.00 | 593.00 | 593.00 | 4,300 |
|
Jan 22, 2026
|
571.00 | 582.00 | 562.00 | 582.00 | 582.00 | 9,300 |
|
Jan 21, 2026
|
599.00 | 599.00 | 570.00 | 574.00 | 574.00 | 23,000 |
|
Jan 20, 2026
|
604.00 | 604.00 | 595.00 | 600.00 | 600.00 | 14,900 |
|
Jan 19, 2026
|
594.00 | 617.00 | 594.00 | 608.00 | 608.00 | 17,800 |
|
Jan 16, 2026
|
604.00 | 607.00 | 590.00 | 594.00 | 594.00 | 13,200 |
|
Jan 15, 2026
|
598.00 | 605.00 | 583.00 | 605.00 | 605.00 | 15,600 |
|
Jan 14, 2026
|
570.00 | 587.00 | 570.00 | 579.00 | 579.00 | 23,300 |
|
Jan 13, 2026
|
566.00 | 587.00 | 565.00 | 569.00 | 569.00 | 74,600 |
|
Jan 9, 2026
|
560.00 | 574.00 | 560.00 | 564.00 | 564.00 | 19,500 |
|
Jan 8, 2026
|
561.00 | 562.00 | 552.00 | 555.00 | 555.00 | 12,000 |
|
Jan 7, 2026
|
565.00 | 565.00 | 550.00 | 561.00 | 561.00 | 21,400 |
|
Jan 6, 2026
|
566.00 | 570.00 | 559.00 | 560.00 | 560.00 | 49,900 |
|
Jan 5, 2026
|
538.00 | 559.00 | 536.00 | 558.00 | 558.00 | 36,100 |
|
Dec 30, 2025
|
536.00 | 543.00 | 533.00 | 536.00 | 536.00 | 19,800 |
|
Dec 29, 2025
|
542.00 | 560.00 | 537.00 | 543.00 | 543.00 | 25,000 |
|
Dec 26, 2025
|
527.00 | 553.00 | 527.00 | 532.00 | 532.00 | 43,200 |
|
Dec 25, 2025
|
535.00 | 535.00 | 525.00 | 527.00 | 527.00 | 25,200 |
|
Dec 24, 2025
|
540.00 | 540.00 | 531.00 | 531.00 | 531.00 | 19,700 |
|
Dec 23, 2025
|
530.00 | 545.00 | 527.00 | 539.00 | 539.00 | 40,000 |
|
Dec 22, 2025
|
540.00 | 544.00 | 525.00 | 525.00 | 525.00 | 47,800 |
|
Dec 19, 2025
|
545.00 | 545.00 | 530.00 | 534.00 | 534.00 | 57,700 |
|
Dec 18, 2025
|
519.00 | 540.00 | 511.00 | 539.00 | 539.00 | 71,200 |
|
Dec 17, 2025
|
565.00 | 565.00 | 529.00 | 529.00 | 529.00 | 110,300 |
|
Dec 16, 2025
|
567.00 | 569.00 | 545.00 | 564.00 | 564.00 | 263,900 |
|
Dec 15, 2025
|
573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 182,900 |
|
Dec 12, 2025
|
673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 23,200 |
|
Dec 11, 2025
|
830.00 | 860.00 | 817.00 | 823.00 | 823.00 | 107,200 |
|
Dec 10, 2025
|
805.00 | 821.00 | 786.00 | 815.00 | 815.00 | 41,500 |
|
Dec 9, 2025
|
800.00 | 829.00 | 770.00 | 818.00 | 818.00 | 38,400 |
|
Dec 8, 2025
|
842.00 | 846.00 | 798.00 | 817.00 | 817.00 | 38,700 |
|
Dec 5, 2025
|
877.00 | 877.00 | 820.00 | 847.00 | 847.00 | 47,400 |
|
Dec 4, 2025
|
890.00 | 890.00 | 851.00 | 870.00 | 870.00 | 24,400 |
|
Dec 3, 2025
|
895.00 | 900.00 | 878.00 | 890.00 | 890.00 | 14,700 |
|
Dec 2, 2025
|
935.00 | 935.00 | 892.00 | 900.00 | 900.00 | 12,700 |
|
Dec 1, 2025
|
926.00 | 938.00 | 924.00 | 926.00 | 926.00 | 13,600 |
|
Nov 28, 2025
|
920.00 | 940.00 | 918.00 | 922.00 | 922.00 | 13,000 |
|
Nov 27, 2025
|
918.00 | 918.00 | 899.00 | 901.00 | 901.00 | 11,600 |
|
Nov 26, 2025
|
938.00 | 938.00 | 901.00 | 917.00 | 917.00 | 7,900 |
|
Nov 25, 2025
|
964.00 | 964.00 | 901.00 | 910.00 | 910.00 | 15,100 |
|
Nov 21, 2025
|
900.00 | 956.00 | 900.00 | 952.00 | 952.00 | 14,300 |
|
Nov 20, 2025
|
889.00 | 911.00 | 855.00 | 911.00 | 911.00 | 11,900 |
|
Nov 19, 2025
|
881.00 | 891.00 | 850.00 | 882.00 | 882.00 | 15,900 |
|
Nov 18, 2025
|
909.00 | 909.00 | 881.00 | 896.00 | 896.00 | 12,500 |
|
Nov 17, 2025
|
905.00 | 925.00 | 864.00 | 909.00 | 909.00 | 20,400 |
|
Nov 14, 2025
|
916.00 | 926.00 | 888.00 | 904.00 | 904.00 | 12,300 |
|
Nov 13, 2025
|
906.00 | 926.00 | 895.00 | 923.00 | 923.00 | 20,500 |
|
Nov 12, 2025
|
894.00 | 920.00 | 894.00 | 899.00 | 899.00 | 2,800 |
|
Nov 11, 2025
|
916.00 | 925.00 | 884.00 | 898.00 | 898.00 | 15,300 |
|
Nov 10, 2025
|
861.00 | 909.00 | 855.00 | 901.00 | 901.00 | 13,400 |
