Tokyo - Delayed Quote
JPY
note inc. (5243.T)
2,850.00
+42.00
(+1.50%)
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
|
2,780.00 | 2,936.00 | 2,777.00 | 2,850.00 | 2,850.00 | 388,500 |
|
Oct 29, 2026
|
2,912.00 | 2,916.00 | 2,791.00 | 2,808.00 | 2,808.00 | 232,000 |
|
Oct 28, 2026
|
2,957.00 | 3,100.00 | 2,863.00 | 2,878.00 | 2,878.00 | 389,100 |
|
Oct 27, 2026
|
2,800.00 | 2,948.00 | 2,771.00 | 2,877.00 | 2,877.00 | 314,600 |
|
Oct 26, 2026
|
2,669.00 | 2,792.00 | 2,645.00 | 2,781.00 | 2,781.00 | 170,900 |
|
Oct 23, 2026
|
2,661.00 | 2,723.00 | 2,617.00 | 2,719.00 | 2,719.00 | 323,300 |
|
Oct 22, 2026
|
2,920.00 | 2,934.00 | 2,725.00 | 2,738.00 | 2,738.00 | 448,700 |
|
Oct 21, 2026
|
2,955.00 | 3,025.00 | 2,917.00 | 2,935.00 | 2,935.00 | 410,300 |
|
Oct 20, 2026
|
2,950.00 | 2,970.00 | 2,842.00 | 2,869.00 | 2,869.00 | 261,400 |
|
Oct 19, 2026
|
2,926.00 | 3,035.00 | 2,926.00 | 2,975.00 | 2,975.00 | 404,100 |
|
Oct 16, 2026
|
2,802.00 | 3,135.00 | 2,792.00 | 3,015.00 | 3,015.00 | 629,800 |
|
Oct 15, 2026
|
2,824.00 | 2,929.00 | 2,769.00 | 2,781.00 | 2,781.00 | 446,200 |
|
Oct 14, 2026
|
2,970.00 | 3,020.00 | 2,857.00 | 2,874.00 | 2,874.00 | 573,600 |
|
Oct 13, 2026
|
3,010.00 | 3,080.00 | 2,884.00 | 2,947.00 | 2,947.00 | 730,600 |
|
Oct 9, 2026
|
2,929.00 | 3,135.00 | 2,917.00 | 3,120.00 | 3,120.00 | 912,900 |
|
Oct 8, 2026
|
3,080.00 | 3,105.00 | 2,875.00 | 2,979.00 | 2,979.00 | 1,585,900 |
|
Oct 7, 2026
|
3,500.00 | 3,505.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1,828,000 |
|
Oct 6, 2026
|
3,950.00 | 4,090.00 | 3,770.00 | 3,850.00 | 3,850.00 | 657,700 |
|
Oct 5, 2026
|
3,985.00 | 4,015.00 | 3,830.00 | 3,880.00 | 3,880.00 | 602,400 |
|
Oct 2, 2026
|
3,960.00 | 4,120.00 | 3,905.00 | 4,100.00 | 4,100.00 | 991,300 |
|
Oct 1, 2026
|
3,640.00 | 4,095.00 | 3,555.00 | 3,935.00 | 3,935.00 | 1,474,300 |
|
Sep 30, 2026
|
3,220.00 | 3,590.00 | 3,210.00 | 3,570.00 | 3,570.00 | 778,600 |
|
Sep 29, 2026
|
3,175.00 | 3,235.00 | 3,090.00 | 3,190.00 | 3,190.00 | 182,000 |
|
Sep 28, 2026
|
3,040.00 | 3,210.00 | 3,000.00 | 3,160.00 | 3,160.00 | 288,900 |
|
Sep 25, 2026
|
3,160.00 | 3,185.00 | 3,050.00 | 3,055.00 | 3,055.00 | 198,800 |
|
Sep 24, 2026
|
3,130.00 | 3,245.00 | 3,110.00 | 3,155.00 | 3,155.00 | 288,200 |
|
Sep 18, 2026
|
3,055.00 | 3,175.00 | 2,981.00 | 3,135.00 | 3,135.00 | 298,600 |
|
Sep 17, 2026
|
3,000.00 | 3,150.00 | 2,986.00 | 3,030.00 | 3,030.00 | 257,400 |
|
Sep 16, 2026
|
3,010.00 | 3,035.00 | 2,866.00 | 2,951.00 | 2,951.00 | 276,900 |
|
Sep 15, 2026
|
2,931.00 | 3,085.00 | 2,854.00 | 3,010.00 | 3,010.00 | 248,600 |
|
Sep 14, 2026
|
2,762.00 | 2,889.00 | 2,740.00 | 2,888.00 | 2,888.00 | 122,000 |
|
Sep 11, 2026
|
2,782.00 | 2,866.00 | 2,780.00 | 2,812.00 | 2,812.00 | 118,800 |
|
Sep 10, 2026
|
2,815.00 | 2,890.00 | 2,730.00 | 2,861.00 | 2,861.00 | 192,000 |
|
Sep 9, 2026
|
2,936.00 | 2,947.00 | 2,824.00 | 2,824.00 | 2,824.00 | 187,700 |
|
Sep 8, 2026
|
3,005.00 | 3,020.00 | 2,900.00 | 2,910.00 | 2,910.00 | 189,600 |
|
Sep 7, 2026
|
3,000.00 | 3,080.00 | 2,910.00 | 3,000.00 | 3,000.00 | 265,600 |
|
Sep 4, 2026
|
2,728.00 | 3,020.00 | 2,715.00 | 2,970.00 | 2,970.00 | 391,000 |
|
Sep 3, 2026
|
2,740.00 | 2,806.00 | 2,689.00 | 2,701.00 | 2,701.00 | 241,200 |
|
Sep 2, 2026
|
2,840.00 | 2,840.00 | 2,740.00 | 2,782.00 | 2,782.00 | 322,400 |
|
Sep 1, 2026
|
3,065.00 | 3,110.00 | 2,886.00 | 2,890.00 | 2,890.00 | 397,300 |
|
Aug 31, 2026
|
3,035.00 | 3,140.00 | 2,955.00 | 3,065.00 | 3,065.00 | 406,500 |
|
Aug 28, 2026
|
2,795.00 | 3,135.00 | 2,777.00 | 3,085.00 | 3,085.00 | 883,700 |
|
Aug 27, 2026
|
2,714.00 | 2,820.00 | 2,695.00 | 2,792.00 | 2,792.00 | 305,300 |
|
Aug 26, 2026
|
2,537.00 | 2,756.00 | 2,531.00 | 2,695.00 | 2,695.00 | 538,600 |
|
Aug 25, 2026
|
2,541.00 | 2,600.00 | 2,468.00 | 2,551.00 | 2,551.00 | 176,000 |
|
Aug 24, 2026
|
2,595.00 | 2,659.00 | 2,518.00 | 2,550.00 | 2,550.00 | 260,700 |
|
Aug 21, 2026
|
2,567.00 | 2,620.00 | 2,463.00 | 2,550.00 | 2,550.00 | 245,000 |
|
Aug 20, 2026
|
2,616.00 | 2,645.00 | 2,535.00 | 2,596.00 | 2,596.00 | 320,700 |
|
Aug 19, 2026
|
2,566.00 | 2,593.00 | 2,456.00 | 2,490.00 | 2,490.00 | 237,400 |
|
Aug 18, 2026
|
2,557.00 | 2,641.00 | 2,530.00 | 2,570.00 | 2,570.00 | 287,600 |
|
Aug 17, 2026
|
2,558.00 | 2,598.00 | 2,516.00 | 2,573.00 | 2,573.00 | 202,500 |
|
Aug 14, 2026
|
2,516.00 | 2,600.00 | 2,488.00 | 2,560.00 | 2,560.00 | 296,100 |
|
Aug 13, 2026
|
2,454.00 | 2,543.00 | 2,402.00 | 2,532.00 | 2,532.00 | 298,300 |
|
Aug 12, 2026
|
2,350.00 | 2,490.00 | 2,328.00 | 2,473.00 | 2,473.00 | 291,300 |
|
Aug 10, 2026
|
2,374.00 | 2,468.00 | 2,360.00 | 2,389.00 | 2,389.00 | 388,800 |
|
Aug 7, 2026
|
2,319.00 | 2,333.00 | 2,202.00 | 2,274.00 | 2,274.00 | 204,900 |
|
Aug 6, 2026
|
2,260.00 | 2,412.00 | 2,250.00 | 2,314.00 | 2,314.00 | 492,700 |
|
Aug 5, 2026
|
2,182.00 | 2,310.00 | 2,160.00 | 2,288.00 | 2,288.00 | 419,900 |
|
Aug 4, 2026
|
1,997.00 | 2,172.00 | 1,997.00 | 2,158.00 | 2,158.00 | 470,200 |
|
Aug 3, 2026
|
2,149.00 | 2,188.00 | 1,982.00 | 1,984.00 | 1,984.00 | 350,200 |
|
Jul 31, 2026
|
2,030.00 | 2,213.00 | 2,028.00 | 2,129.00 | 2,129.00 | 359,800 |
|
Jul 30, 2026
|
2,050.00 | 2,114.00 | 2,015.00 | 2,039.00 | 2,039.00 | 248,900 |
|
Jul 29, 2026
|
2,041.00 | 2,070.00 | 1,990.00 | 2,065.00 | 2,065.00 | 212,000 |
|
Jul 28, 2026
|
2,139.00 | 2,199.00 | 2,021.00 | 2,045.00 | 2,045.00 | 258,700 |
|
Jul 27, 2026
|
2,029.00 | 2,137.00 | 2,008.00 | 2,112.00 | 2,112.00 | 205,900 |
|
Jul 24, 2026
|
2,013.00 | 2,103.00 | 1,987.00 | 2,025.00 | 2,025.00 | 336,600 |
|
Jul 23, 2026
|
1,900.00 | 2,040.00 | 1,875.00 | 2,013.00 | 2,013.00 | 341,100 |
|
Jul 22, 2026
|
2,042.00 | 2,066.00 | 1,909.00 | 1,930.00 | 1,930.00 | 574,800 |
|
Jul 21, 2026
|
2,020.00 | 2,084.00 | 1,982.00 | 2,042.00 | 2,042.00 | 205,200 |
|
Jul 17, 2026
|
2,123.00 | 2,140.00 | 1,941.00 | 2,050.00 | 2,050.00 | 672,300 |
|
Jul 16, 2026
|
2,144.00 | 2,280.00 | 2,132.00 | 2,195.00 | 2,195.00 | 467,800 |
|
Jul 15, 2026
|
2,052.00 | 2,159.00 | 2,040.00 | 2,144.00 | 2,144.00 | 238,100 |
|
Jul 14, 2026
|
2,091.00 | 2,120.00 | 2,033.00 | 2,061.00 | 2,061.00 | 335,000 |
|
Jul 13, 2026
|
2,254.00 | 2,260.00 | 2,100.00 | 2,106.00 | 2,106.00 | 492,300 |
|
Jul 10, 2026
|
1,990.00 | 2,268.00 | 1,990.00 | 2,258.00 | 2,258.00 | 1,359,900 |
|
Jul 9, 2026
|
2,189.00 | 2,206.00 | 1,982.00 | 2,010.00 | 2,010.00 | 1,512,800 |
|
Jul 8, 2026
|
2,319.00 | 2,499.00 | 2,155.00 | 2,289.00 | 2,289.00 | 3,714,200 |
|
Jul 7, 2026
|
2,260.00 | 2,311.00 | 2,115.00 | 2,219.00 | 2,219.00 | 963,000 |
|
Jul 6, 2026
|
2,130.00 | 2,250.00 | 2,114.00 | 2,250.00 | 2,250.00 | 578,100 |
|
Jul 3, 2026
|
2,058.00 | 2,089.00 | 1,973.00 | 2,075.00 | 2,075.00 | 389,300 |
|
Jul 2, 2026
|
1,931.00 | 2,110.00 | 1,905.00 | 2,024.00 | 2,024.00 | 514,100 |
|
Jul 1, 2026
|
1,905.00 | 1,937.00 | 1,863.00 | 1,920.00 | 1,920.00 | 249,700 |
|
Jun 30, 2026
|
1,860.00 | 1,920.00 | 1,819.00 | 1,920.00 | 1,920.00 | 381,100 |
|
Jun 29, 2026
|
1,764.00 | 1,841.00 | 1,738.00 | 1,838.00 | 1,838.00 | 259,600 |
|
Jun 26, 2026
|
1,730.00 | 1,781.00 | 1,683.00 | 1,745.00 | 1,745.00 | 166,900 |
|
Jun 25, 2026
|
1,760.00 | 1,785.00 | 1,693.00 | 1,730.00 | 1,730.00 | 109,700 |
|
Jun 24, 2026
|
1,781.00 | 1,801.00 | 1,733.00 | 1,736.00 | 1,736.00 | 110,100 |
|
Jun 23, 2026
|
1,823.00 | 1,828.00 | 1,731.00 | 1,741.00 | 1,741.00 | 138,600 |
|
Jun 22, 2026
|
1,758.00 | 1,819.00 | 1,740.00 | 1,800.00 | 1,800.00 | 126,800 |
|
Jun 19, 2026
|
1,889.00 | 1,889.00 | 1,730.00 | 1,760.00 | 1,760.00 | 271,200 |
|
Jun 18, 2026
|
1,824.00 | 1,895.00 | 1,803.00 | 1,881.00 | 1,881.00 | 310,700 |
|
Jun 17, 2026
|
1,749.00 | 1,855.00 | 1,720.00 | 1,821.00 | 1,821.00 | 265,800 |
|
Jun 16, 2026
|
1,692.00 | 1,750.00 | 1,672.00 | 1,728.00 | 1,728.00 | 191,900 |
|
Jun 15, 2026
|
1,678.00 | 1,702.00 | 1,655.00 | 1,673.00 | 1,673.00 | 123,000 |
|
Jun 12, 2026
|
1,712.00 | 1,719.00 | 1,635.00 | 1,655.00 | 1,655.00 | 117,800 |
|
Jun 11, 2026
|
1,636.00 | 1,685.00 | 1,604.00 | 1,683.00 | 1,683.00 | 161,700 |
|
Jun 10, 2026
|
1,725.00 | 1,737.00 | 1,635.00 | 1,676.00 | 1,676.00 | 273,200 |
|
Jun 9, 2026
|
1,770.00 | 1,780.00 | 1,692.00 | 1,725.00 | 1,725.00 | 181,300 |
|
Jun 8, 2026
|
1,795.00 | 1,831.00 | 1,732.00 | 1,754.00 | 1,754.00 | 271,400 |
|
Jun 5, 2026
|
1,815.00 | 1,886.00 | 1,815.00 | 1,848.00 | 1,848.00 | 155,500 |
|
Jun 4, 2026
|
1,866.00 | 1,883.00 | 1,810.00 | 1,816.00 | 1,816.00 | 311,800 |
|
Jun 3, 2026
|
1,900.00 | 1,995.00 | 1,862.00 | 1,935.00 | 1,935.00 | 267,200 |
|
Jun 2, 2026
|
1,975.00 | 2,010.00 | 1,881.00 | 1,901.00 | 1,901.00 | 542,000 |
|
Jun 1, 2026
|
2,059.00 | 2,074.00 | 1,966.00 | 2,008.00 | 2,008.00 | 234,000 |
|
May 29, 2026
|
2,090.00 | 2,120.00 | 2,031.00 | 2,070.00 | 2,070.00 | 161,500 |
|
May 28, 2026
|
2,092.00 | 2,147.00 | 2,027.00 | 2,063.00 | 2,063.00 | 184,800 |
|
May 27, 2026
|
2,200.00 | 2,220.00 | 2,051.00 | 2,060.00 | 2,060.00 | 225,800 |
|
May 26, 2026
|
2,201.00 | 2,232.00 | 2,144.00 | 2,200.00 | 2,200.00 | 116,300 |
|
May 25, 2026
|
2,250.00 | 2,281.00 | 2,181.00 | 2,191.00 | 2,191.00 | 152,100 |
|
May 22, 2026
|
2,197.00 | 2,262.00 | 2,172.00 | 2,248.00 | 2,248.00 | 137,100 |
|
May 21, 2026
|
2,150.00 | 2,227.00 | 2,150.00 | 2,216.00 | 2,216.00 | 100,400 |
|
May 20, 2026
|
2,208.00 | 2,236.00 | 2,145.00 | 2,147.00 | 2,147.00 | 128,000 |
|
May 19, 2026
|
2,300.00 | 2,347.00 | 2,188.00 | 2,205.00 | 2,205.00 | 236,400 |
|
May 18, 2026
|
2,220.00 | 2,274.00 | 2,181.00 | 2,264.00 | 2,264.00 | 151,600 |
|
May 15, 2026
|
2,299.00 | 2,345.00 | 2,235.00 | 2,255.00 | 2,255.00 | 184,600 |
|
May 14, 2026
|
2,407.00 | 2,413.00 | 2,272.00 | 2,297.00 | 2,297.00 | 276,900 |
|
May 13, 2026
|
2,273.00 | 2,410.00 | 2,271.00 | 2,407.00 | 2,407.00 | 326,900 |
|
May 12, 2026
|
2,135.00 | 2,284.00 | 2,135.00 | 2,245.00 | 2,245.00 | 413,400 |
|
May 11, 2026
|
2,160.00 | 2,202.00 | 2,102.00 | 2,135.00 | 2,135.00 | 451,000 |
|
May 8, 2026
|
2,288.00 | 2,302.00 | 2,134.00 | 2,150.00 | 2,150.00 | 578,500 |
|
May 7, 2026
|
2,359.00 | 2,359.00 | 2,240.00 | 2,251.00 | 2,251.00 | 427,400 |
|
May 1, 2026
|
2,405.00 | 2,434.00 | 2,363.00 | 2,363.00 | 2,363.00 | 204,000 |
|
Apr 30, 2026
|
2,457.00 | 2,481.00 | 2,396.00 | 2,424.00 | 2,424.00 | 217,500 |
|
Apr 28, 2026
|
2,330.00 | 2,505.00 | 2,330.00 | 2,503.00 | 2,503.00 | 603,000 |
|
Apr 27, 2026
|
2,385.00 | 2,390.00 | 2,265.00 | 2,330.00 | 2,330.00 | 900,400 |
|
Apr 24, 2026
|
2,476.00 | 2,489.00 | 2,380.00 | 2,449.00 | 2,449.00 | 630,200 |
|
Apr 23, 2026
|
2,556.00 | 2,625.00 | 2,467.00 | 2,490.00 | 2,490.00 | 1,607,600 |
|
Apr 22, 2026
|
2,536.00 | 2,727.00 | 2,432.00 | 2,691.00 | 2,691.00 | 2,203,100 |
|
Apr 21, 2026
|
2,615.00 | 2,743.00 | 2,535.00 | 2,571.00 | 2,571.00 | 1,699,200 |
|
Apr 20, 2026
|
2,570.00 | 2,658.00 | 2,520.00 | 2,609.00 | 2,609.00 | 1,218,500 |
|
Apr 17, 2026
|
2,706.00 | 2,730.00 | 2,586.00 | 2,608.00 | 2,608.00 | 1,295,500 |
|
Apr 16, 2026
|
2,631.00 | 2,842.00 | 2,563.00 | 2,769.00 | 2,769.00 | 4,575,800 |
|
Apr 15, 2026
|
3,400.00 | 3,405.00 | 2,515.00 | 2,521.00 | 2,521.00 | 6,309,500 |
|
Apr 14, 2026
|
2,900.00 | 3,030.00 | 2,853.00 | 3,010.00 | 3,010.00 | 1,048,400 |
|
Apr 13, 2026
|
2,681.00 | 2,966.00 | 2,681.00 | 2,909.00 | 2,909.00 | 671,500 |
|
Apr 10, 2026
|
2,695.00 | 2,736.00 | 2,629.00 | 2,703.00 | 2,703.00 | 275,600 |
|
Apr 9, 2026
|
2,694.00 | 2,710.00 | 2,645.00 | 2,695.00 | 2,695.00 | 422,200 |
|
Apr 8, 2026
|
2,600.00 | 2,752.00 | 2,576.00 | 2,734.00 | 2,734.00 | 482,200 |
|
Apr 7, 2026
|
2,580.00 | 2,625.00 | 2,482.00 | 2,517.00 | 2,517.00 | 243,000 |
|
Apr 6, 2026
|
2,534.00 | 2,580.00 | 2,481.00 | 2,552.00 | 2,552.00 | 209,400 |
|
Apr 3, 2026
|
2,500.00 | 2,618.00 | 2,468.00 | 2,541.00 | 2,541.00 | 348,900 |
|
Apr 2, 2026
|
2,593.00 | 2,629.00 | 2,423.00 | 2,459.00 | 2,459.00 | 417,200 |
|
Apr 1, 2026
|
2,524.00 | 2,569.00 | 2,480.00 | 2,562.00 | 2,562.00 | 322,300 |
|
Mar 31, 2026
|
2,412.00 | 2,510.00 | 2,367.00 | 2,445.00 | 2,445.00 | 407,300 |
|
Mar 30, 2026
|
2,469.00 | 2,510.00 | 2,355.00 | 2,424.00 | 2,424.00 | 419,900 |
|
Mar 27, 2026
|
2,447.00 | 2,550.00 | 2,417.00 | 2,519.00 | 2,519.00 | 463,300 |
|
Mar 26, 2026
|
2,470.00 | 2,578.00 | 2,408.00 | 2,443.00 | 2,443.00 | 708,000 |
|
Mar 25, 2026
|
2,401.00 | 2,547.00 | 2,352.00 | 2,485.00 | 2,485.00 | 1,637,800 |
|
Mar 24, 2026
|
2,200.00 | 2,260.00 | 2,175.00 | 2,227.00 | 2,227.00 | 282,400 |
|
Mar 23, 2026
|
2,091.00 | 2,174.00 | 2,055.00 | 2,103.00 | 2,103.00 | 450,800 |
|
Mar 19, 2026
|
2,251.00 | 2,258.00 | 2,170.00 | 2,188.00 | 2,188.00 | 340,800 |
|
Mar 18, 2026
|
2,324.00 | 2,365.00 | 2,256.00 | 2,351.00 | 2,351.00 | 285,500 |
|
Mar 17, 2026
|
2,438.00 | 2,454.00 | 2,287.00 | 2,313.00 | 2,313.00 | 426,200 |
|
Mar 16, 2026
|
2,485.00 | 2,508.00 | 2,413.00 | 2,425.00 | 2,425.00 | 370,500 |
|
Mar 13, 2026
|
2,325.00 | 2,510.00 | 2,322.00 | 2,510.00 | 2,510.00 | 526,600 |
|
Mar 12, 2026
|
2,408.00 | 2,535.00 | 2,331.00 | 2,351.00 | 2,351.00 | 611,000 |
|
Mar 11, 2026
|
2,302.00 | 2,444.00 | 2,282.00 | 2,438.00 | 2,438.00 | 599,900 |
|
Mar 10, 2026
|
2,180.00 | 2,320.00 | 2,118.00 | 2,314.00 | 2,314.00 | 780,000 |
|
Mar 9, 2026
|
1,985.00 | 2,068.00 | 1,975.00 | 2,062.00 | 2,062.00 | 433,400 |
|
Mar 6, 2026
|
1,990.00 | 2,166.00 | 1,988.00 | 2,135.00 | 2,135.00 | 454,500 |
|
Mar 5, 2026
|
2,031.00 | 2,063.00 | 1,990.00 | 2,009.00 | 2,009.00 | 223,800 |
|
Mar 4, 2026
|
1,999.00 | 2,041.00 | 1,906.00 | 1,963.00 | 1,963.00 | 472,700 |
|
Mar 3, 2026
|
2,100.00 | 2,130.00 | 2,026.00 | 2,028.00 | 2,028.00 | 291,100 |
|
Mar 2, 2026
|
2,142.00 | 2,142.00 | 2,078.00 | 2,092.00 | 2,092.00 | 329,000 |
|
Feb 27, 2026
|
2,195.00 | 2,259.00 | 2,150.00 | 2,216.00 | 2,216.00 | 296,000 |
|
Feb 26, 2026
|
2,140.00 | 2,187.00 | 2,111.00 | 2,145.00 | 2,145.00 | 290,000 |
|
Feb 25, 2026
|
2,122.00 | 2,129.00 | 2,060.00 | 2,120.00 | 2,120.00 | 311,500 |
|
Feb 24, 2026
|
2,110.00 | 2,124.00 | 1,971.00 | 2,022.00 | 2,022.00 | 526,500 |
|
Feb 20, 2026
|
2,266.00 | 2,296.00 | 2,103.00 | 2,160.00 | 2,160.00 | 710,200 |
|
Feb 19, 2026
|
2,380.00 | 2,471.00 | 2,338.00 | 2,356.00 | 2,356.00 | 710,200 |
|
Feb 18, 2026
|
2,223.00 | 2,361.00 | 2,166.00 | 2,338.00 | 2,338.00 | 503,500 |
|
Feb 17, 2026
|
2,256.00 | 2,256.00 | 2,185.00 | 2,222.00 | 2,222.00 | 258,000 |
|
Feb 16, 2026
|
2,259.00 | 2,320.00 | 2,230.00 | 2,262.00 | 2,262.00 | 326,200 |
|
Feb 13, 2026
|
2,302.00 | 2,336.00 | 2,215.00 | 2,233.00 | 2,233.00 | 543,500 |
|
Feb 12, 2026
|
2,501.00 | 2,543.00 | 2,302.00 | 2,352.00 | 2,352.00 | 899,900 |
|
Feb 10, 2026
|
2,510.00 | 2,667.00 | 2,471.00 | 2,496.00 | 2,496.00 | 778,200 |
|
Feb 9, 2026
|
2,780.00 | 2,799.00 | 2,455.00 | 2,495.00 | 2,495.00 | 1,501,100 |
|
Feb 6, 2026
|
2,725.00 | 2,779.00 | 2,663.00 | 2,779.00 | 2,779.00 | 387,800 |
|
Feb 5, 2026
|
2,629.00 | 2,785.00 | 2,610.00 | 2,723.00 | 2,723.00 | 624,400 |
|
Feb 4, 2026
|
2,601.00 | 2,630.00 | 2,531.00 | 2,604.00 | 2,604.00 | 392,000 |
|
Feb 3, 2026
|
2,611.00 | 2,662.00 | 2,516.00 | 2,595.00 | 2,595.00 | 551,200 |
|
Feb 2, 2026
|
2,558.00 | 2,667.00 | 2,458.00 | 2,560.00 | 2,560.00 | 769,500 |
|
Jan 30, 2026
|
2,537.00 | 2,668.00 | 2,493.00 | 2,658.00 | 2,658.00 | 487,100 |
|
Jan 29, 2026
|
2,490.00 | 2,625.00 | 2,432.00 | 2,570.00 | 2,570.00 | 718,100 |
|
Jan 28, 2026
|
2,560.00 | 2,620.00 | 2,417.00 | 2,456.00 | 2,456.00 | 842,600 |
|
Jan 27, 2026
|
2,648.00 | 2,730.00 | 2,518.00 | 2,560.00 | 2,560.00 | 1,129,000 |
|
Jan 26, 2026
|
3,000.00 | 3,035.00 | 2,670.00 | 2,748.00 | 2,748.00 | 1,741,200 |
|
Jan 23, 2026
|
2,960.00 | 3,210.00 | 2,888.00 | 2,971.00 | 2,971.00 | 2,636,400 |
|
Jan 22, 2026
|
3,080.00 | 3,095.00 | 2,821.00 | 2,889.00 | 2,889.00 | 1,928,500 |
|
Jan 21, 2026
|
2,673.00 | 3,180.00 | 2,672.00 | 3,110.00 | 3,110.00 | 4,898,000 |
|
Jan 20, 2026
|
2,734.00 | 2,970.00 | 2,654.00 | 2,773.00 | 2,773.00 | 3,499,100 |
|
Jan 19, 2026
|
2,581.00 | 2,789.00 | 2,560.00 | 2,734.00 | 2,734.00 | 2,679,600 |
|
Jan 16, 2026
|
2,775.00 | 2,885.00 | 2,510.00 | 2,531.00 | 2,531.00 | 3,774,400 |
|
Jan 15, 2026
|
2,425.00 | 2,775.00 | 2,338.00 | 2,775.00 | 2,775.00 | 7,275,700 |
|
Jan 14, 2026
|
2,200.00 | 2,275.00 | 2,173.00 | 2,275.00 | 2,275.00 | 1,067,200 |
|
Jan 13, 2026
|
1,910.00 | 1,920.00 | 1,825.00 | 1,875.00 | 1,875.00 | 1,719,100 |
|
Jan 9, 2026
|
1,809.00 | 1,953.00 | 1,789.00 | 1,950.00 | 1,950.00 | 1,380,500 |
|
Jan 8, 2026
|
1,708.00 | 1,850.00 | 1,702.00 | 1,798.00 | 1,798.00 | 1,044,700 |
|
Jan 7, 2026
|
1,680.00 | 1,728.00 | 1,642.00 | 1,712.00 | 1,712.00 | 703,100 |
|
Jan 6, 2026
|
1,689.00 | 1,761.00 | 1,667.00 | 1,677.00 | 1,677.00 | 780,800 |
|
Jan 5, 2026
|
1,688.00 | 1,693.00 | 1,633.00 | 1,663.00 | 1,663.00 | 390,800 |
|
Dec 30, 2025
|
1,682.00 | 1,750.00 | 1,623.00 | 1,632.00 | 1,632.00 | 624,300 |
|
Dec 29, 2025
|
1,628.00 | 1,729.00 | 1,616.00 | 1,698.00 | 1,698.00 | 832,700 |
|
Dec 26, 2025
|
1,565.00 | 1,614.00 | 1,558.00 | 1,598.00 | 1,598.00 | 401,400 |
|
Dec 25, 2025
|
1,537.00 | 1,569.00 | 1,525.00 | 1,563.00 | 1,563.00 | 241,900 |
|
Dec 24, 2025
|
1,527.00 | 1,552.00 | 1,517.00 | 1,537.00 | 1,537.00 | 236,800 |
|
Dec 23, 2025
|
1,560.00 | 1,600.00 | 1,512.00 | 1,527.00 | 1,527.00 | 407,300 |
|
Dec 22, 2025
|
1,582.00 | 1,600.00 | 1,535.00 | 1,556.00 | 1,556.00 | 462,900 |
|
Dec 19, 2025
|
1,495.00 | 1,655.00 | 1,473.00 | 1,581.00 | 1,581.00 | 1,876,200 |
|
Dec 18, 2025
|
1,462.00 | 1,499.00 | 1,455.00 | 1,480.00 | 1,480.00 | 185,000 |
|
Dec 17, 2025
|
1,485.00 | 1,509.00 | 1,460.00 | 1,480.00 | 1,480.00 | 271,300 |
|
Dec 16, 2025
|
1,525.00 | 1,535.00 | 1,461.00 | 1,468.00 | 1,468.00 | 450,000 |
|
Dec 15, 2025
|
1,500.00 | 1,537.00 | 1,473.00 | 1,529.00 | 1,529.00 | 891,800 |
|
Dec 12, 2025
|
1,442.00 | 1,459.00 | 1,402.00 | 1,454.00 | 1,454.00 | 406,300 |
|
Dec 11, 2025
|
1,501.00 | 1,504.00 | 1,404.00 | 1,420.00 | 1,420.00 | 815,500 |
|
Dec 10, 2025
|
1,590.00 | 1,590.00 | 1,481.00 | 1,500.00 | 1,500.00 | 880,400 |
|
Dec 9, 2025
|
1,555.00 | 1,654.00 | 1,555.00 | 1,613.00 | 1,613.00 | 1,111,400 |
|
Dec 8, 2025
|
1,535.00 | 1,633.00 | 1,533.00 | 1,567.00 | 1,567.00 | 751,200 |
|
Dec 5, 2025
|
1,480.00 | 1,550.00 | 1,477.00 | 1,521.00 | 1,521.00 | 582,000 |
|
Dec 4, 2025
|
1,558.00 | 1,596.00 | 1,466.00 | 1,486.00 | 1,486.00 | 984,800 |
|
Dec 3, 2025
|
1,590.00 | 1,620.00 | 1,491.00 | 1,576.00 | 1,576.00 | 816,200 |
|
Dec 2, 2025
|
1,577.00 | 1,720.00 | 1,513.00 | 1,590.00 | 1,590.00 | 3,222,800 |
|
Dec 1, 2025
|
1,666.00 | 1,706.00 | 1,543.00 | 1,566.00 | 1,566.00 | 662,800 |
|
Nov 28, 2025
|
1,733.00 | 1,747.00 | 1,655.00 | 1,662.00 | 1,662.00 | 899,600 |
|
Nov 27, 2025
|
1,601.00 | 1,768.00 | 1,579.00 | 1,750.00 | 1,750.00 | 2,574,800 |
|
Nov 26, 2025
|
1,675.00 | 1,800.00 | 1,585.00 | 1,586.00 | 1,586.00 | 3,270,600 |
|
Nov 25, 2025
|
1,480.00 | 1,694.00 | 1,464.00 | 1,579.00 | 1,579.00 | 2,893,200 |
|
Nov 21, 2025
|
1,386.00 | 1,456.00 | 1,379.00 | 1,420.00 | 1,420.00 | 166,800 |
|
Nov 20, 2025
|
1,389.00 | 1,457.00 | 1,378.00 | 1,440.00 | 1,440.00 | 295,200 |
|
Nov 19, 2025
|
1,360.00 | 1,398.00 | 1,335.00 | 1,370.00 | 1,370.00 | 230,100 |
|
Nov 18, 2025
|
1,350.00 | 1,368.00 | 1,320.00 | 1,334.00 | 1,334.00 | 222,900 |
|
Nov 17, 2025
|
1,435.00 | 1,435.00 | 1,359.00 | 1,372.00 | 1,372.00 | 190,400 |
|
Nov 14, 2025
|
1,463.00 | 1,470.00 | 1,411.00 | 1,422.00 | 1,422.00 | 199,200 |
|
Nov 13, 2025
|
1,486.00 | 1,486.00 | 1,441.00 | 1,447.00 | 1,447.00 | 141,800 |
|
Nov 12, 2025
|
1,420.00 | 1,526.00 | 1,420.00 | 1,493.00 | 1,493.00 | 465,400 |
|
Nov 11, 2025
|
1,454.00 | 1,469.00 | 1,408.00 | 1,416.00 | 1,416.00 | 260,700 |
|
Nov 10, 2025
|
1,491.00 | 1,517.00 | 1,440.00 | 1,457.00 | 1,457.00 | 615,400 |
|
Nov 7, 2025
|
1,505.00 | 1,584.00 | 1,468.00 | 1,527.00 | 1,527.00 | 2,186,500 |
|
Nov 6, 2025
|
1,529.00 | 1,600.00 | 1,504.00 | 1,600.00 | 1,600.00 | 2,628,800 |
|
Nov 5, 2025
|
1,255.00 | 1,305.00 | 1,240.00 | 1,300.00 | 1,300.00 | 217,000 |
|
Nov 4, 2025
|
1,293.00 | 1,296.00 | 1,261.00 | 1,272.00 | 1,272.00 | 137,500 |
|
Oct 31, 2025
|
1,349.00 | 1,353.00 | 1,296.00 | 1,298.00 | 1,298.00 | 304,800 |
|
Oct 30, 2025
|
1,306.00 | 1,351.00 | 1,302.00 | 1,339.00 | 1,339.00 | 235,400 |
