Tokyo - Delayed Quote
JPY
FreakOut Holdings, inc. (6094.T)
490.00
-5.00
(-1.01%)
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
|
494.00 | 495.00 | 490.00 | 490.00 | 490.00 | 42,600 |
|
Oct 30, 2026
|
501.00 | 506.00 | 495.00 | 495.00 | 495.00 | 13,400 |
|
Oct 29, 2026
|
497.00 | 501.00 | 495.00 | 501.00 | 501.00 | 11,000 |
|
Oct 28, 2026
|
494.00 | 501.00 | 494.00 | 501.00 | 501.00 | 7,300 |
|
Oct 27, 2026
|
500.00 | 503.00 | 496.00 | 498.00 | 498.00 | 34,000 |
|
Oct 26, 2026
|
498.00 | 501.00 | 495.00 | 500.00 | 500.00 | 8,300 |
|
Oct 23, 2026
|
494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 7,500 |
|
Oct 22, 2026
|
505.00 | 505.00 | 496.00 | 497.00 | 497.00 | 17,200 |
|
Oct 21, 2026
|
492.00 | 504.00 | 492.00 | 500.00 | 500.00 | 9,600 |
|
Oct 20, 2026
|
497.00 | 500.00 | 491.00 | 493.00 | 493.00 | 43,800 |
|
Oct 19, 2026
|
493.00 | 500.00 | 491.00 | 500.00 | 500.00 | 12,100 |
|
Oct 16, 2026
|
491.00 | 499.00 | 491.00 | 493.00 | 493.00 | 27,200 |
|
Oct 15, 2026
|
502.00 | 502.00 | 489.00 | 494.00 | 494.00 | 55,300 |
|
Oct 14, 2026
|
508.00 | 508.00 | 500.00 | 503.00 | 503.00 | 9,400 |
|
Oct 13, 2026
|
499.00 | 507.00 | 499.00 | 503.00 | 503.00 | 9,900 |
|
Oct 9, 2026
|
497.00 | 507.00 | 497.00 | 500.00 | 500.00 | 21,100 |
|
Oct 8, 2026
|
499.00 | 501.00 | 493.00 | 501.00 | 501.00 | 10,600 |
|
Oct 7, 2026
|
495.00 | 501.00 | 495.00 | 499.00 | 499.00 | 34,400 |
|
Oct 6, 2026
|
503.00 | 504.00 | 493.00 | 495.00 | 495.00 | 50,200 |
|
Oct 5, 2026
|
498.00 | 503.00 | 497.00 | 500.00 | 500.00 | 49,700 |
|
Oct 2, 2026
|
506.00 | 506.00 | 499.00 | 500.00 | 500.00 | 50,500 |
|
Oct 1, 2026
|
514.00 | 514.00 | 505.00 | 506.00 | 506.00 | 47,700 |
|
Sep 30, 2026
|
521.00 | 521.00 | 511.00 | 514.00 | 514.00 | 30,300 |
|
Sep 29, 2026
|
522.00 | 522.00 | 512.00 | 521.00 | 521.00 | 97,100 |
|
Sep 28, 2026
|
523.00 | 527.00 | 523.00 | 525.00 | 525.00 | 485,000 |
|
Sep 25, 2026
|
528.00 | 528.00 | 523.00 | 524.00 | 524.00 | 224,100 |
|
Sep 24, 2026
|
528.00 | 530.00 | 526.00 | 530.00 | 530.00 | 11,900 |
|
Sep 18, 2026
|
526.00 | 530.00 | 525.00 | 529.00 | 529.00 | 13,300 |
|
Sep 17, 2026
|
523.00 | 528.00 | 522.00 | 523.00 | 523.00 | 12,500 |
|
Sep 16, 2026
|
530.00 | 530.00 | 521.00 | 521.00 | 521.00 | 30,600 |
|
Sep 15, 2026
|
520.00 | 531.00 | 520.00 | 525.00 | 525.00 | 16,100 |
|
Sep 14, 2026
|
517.00 | 526.00 | 517.00 | 520.00 | 520.00 | 13,500 |
|
Sep 11, 2026
|
532.00 | 532.00 | 518.00 | 518.00 | 518.00 | 42,700 |
|
Sep 10, 2026
|
532.00 | 538.00 | 530.00 | 533.00 | 533.00 | 152,700 |
|
Sep 9, 2026
|
554.00 | 560.00 | 545.00 | 549.00 | 549.00 | 62,100 |
|
Sep 8, 2026
|
552.00 | 565.00 | 540.00 | 550.00 | 550.00 | 62,200 |
|
Sep 7, 2026
|
563.00 | 568.00 | 561.00 | 562.00 | 562.00 | 16,100 |
|
Sep 4, 2026
|
566.00 | 571.00 | 560.00 | 568.00 | 568.00 | 11,700 |
|
Sep 3, 2026
|
562.00 | 574.00 | 562.00 | 566.00 | 566.00 | 17,400 |
|
Sep 2, 2026
|
579.00 | 579.00 | 566.00 | 570.00 | 570.00 | 15,500 |
|
Sep 1, 2026
|
587.00 | 587.00 | 579.00 | 584.00 | 584.00 | 3,300 |
|
Aug 31, 2026
|
575.00 | 588.00 | 575.00 | 582.00 | 582.00 | 4,900 |
|
Aug 28, 2026
|
585.00 | 593.00 | 577.00 | 583.00 | 583.00 | 13,000 |
|
Aug 27, 2026
|
575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 10,400 |
|
Aug 26, 2026
|
571.00 | 581.00 | 567.00 | 575.00 | 575.00 | 9,300 |
|
Aug 25, 2026
|
569.00 | 575.00 | 568.00 | 571.00 | 571.00 | 3,900 |
|
Aug 24, 2026
|
579.00 | 583.00 | 569.00 | 569.00 | 569.00 | 16,600 |
|
Aug 21, 2026
|
570.00 | 584.00 | 564.00 | 579.00 | 579.00 | 6,900 |
|
Aug 20, 2026
|
565.00 | 578.00 | 557.00 | 578.00 | 578.00 | 15,300 |
|
Aug 19, 2026
|
571.00 | 577.00 | 550.00 | 558.00 | 558.00 | 45,300 |
|
Aug 18, 2026
|
589.00 | 589.00 | 572.00 | 572.00 | 572.00 | 12,100 |
|
Aug 17, 2026
|
579.00 | 591.00 | 570.00 | 579.00 | 579.00 | 48,600 |
|
Aug 14, 2026
|
612.00 | 612.00 | 591.00 | 599.00 | 599.00 | 39,800 |
|
Aug 13, 2026
|
596.00 | 612.00 | 588.00 | 612.00 | 612.00 | 34,700 |
|
Aug 12, 2026
|
587.00 | 595.00 | 577.00 | 595.00 | 595.00 | 20,100 |
|
Aug 10, 2026
|
590.00 | 593.00 | 577.00 | 589.00 | 589.00 | 23,600 |
|
Aug 7, 2026
|
562.00 | 581.00 | 562.00 | 581.00 | 581.00 | 22,000 |
|
Aug 6, 2026
|
557.00 | 569.00 | 552.00 | 569.00 | 569.00 | 20,000 |
|
Aug 5, 2026
|
550.00 | 559.00 | 544.00 | 557.00 | 557.00 | 26,200 |
|
Aug 4, 2026
|
546.00 | 558.00 | 546.00 | 549.00 | 549.00 | 12,800 |
|
Aug 3, 2026
|
539.00 | 546.00 | 531.00 | 546.00 | 546.00 | 10,600 |
|
Jul 31, 2026
|
543.00 | 545.00 | 538.00 | 541.00 | 541.00 | 4,400 |
|
Jul 30, 2026
|
525.00 | 545.00 | 525.00 | 543.00 | 543.00 | 13,600 |
|
Jul 29, 2026
|
533.00 | 540.00 | 527.00 | 530.00 | 530.00 | 19,300 |
|
Jul 28, 2026
|
539.00 | 539.00 | 526.00 | 528.00 | 528.00 | 8,100 |
|
Jul 27, 2026
|
530.00 | 540.00 | 523.00 | 539.00 | 539.00 | 24,600 |
|
Jul 24, 2026
|
531.00 | 531.00 | 523.00 | 525.00 | 525.00 | 10,200 |
|
Jul 23, 2026
|
530.00 | 535.00 | 529.00 | 531.00 | 531.00 | 12,800 |
|
Jul 22, 2026
|
542.00 | 560.00 | 529.00 | 531.00 | 531.00 | 50,700 |
|
Jul 21, 2026
|
525.00 | 544.00 | 525.00 | 538.00 | 538.00 | 18,300 |
|
Jul 17, 2026
|
530.00 | 535.00 | 520.00 | 523.00 | 523.00 | 16,500 |
|
Jul 16, 2026
|
543.00 | 544.00 | 530.00 | 530.00 | 530.00 | 14,200 |
|
Jul 15, 2026
|
550.00 | 559.00 | 542.00 | 545.00 | 545.00 | 20,600 |
|
Jul 14, 2026
|
539.00 | 553.00 | 539.00 | 540.00 | 540.00 | 8,900 |
|
Jul 13, 2026
|
542.00 | 560.00 | 538.00 | 539.00 | 539.00 | 34,800 |
|
Jul 10, 2026
|
538.00 | 554.00 | 534.00 | 542.00 | 542.00 | 15,200 |
|
Jul 9, 2026
|
519.00 | 541.00 | 518.00 | 538.00 | 538.00 | 33,500 |
|
Jul 8, 2026
|
523.00 | 524.00 | 519.00 | 520.00 | 520.00 | 11,800 |
|
Jul 7, 2026
|
522.00 | 529.00 | 522.00 | 524.00 | 524.00 | 6,300 |
|
Jul 6, 2026
|
521.00 | 531.00 | 521.00 | 521.00 | 521.00 | 20,800 |
|
Jul 3, 2026
|
522.00 | 527.00 | 519.00 | 521.00 | 521.00 | 7,900 |
|
Jul 2, 2026
|
520.00 | 534.00 | 520.00 | 524.00 | 524.00 | 39,400 |
|
Jul 1, 2026
|
513.00 | 520.00 | 511.00 | 518.00 | 518.00 | 18,000 |
|
Jun 30, 2026
|
516.00 | 516.00 | 509.00 | 513.00 | 513.00 | 11,900 |
|
Jun 29, 2026
|
512.00 | 516.00 | 511.00 | 512.00 | 512.00 | 16,200 |
|
Jun 26, 2026
|
515.00 | 519.00 | 504.00 | 504.00 | 504.00 | 57,700 |
|
Jun 25, 2026
|
518.00 | 521.00 | 514.00 | 517.00 | 517.00 | 37,600 |
|
Jun 24, 2026
|
528.00 | 532.00 | 513.00 | 517.00 | 517.00 | 31,400 |
|
Jun 23, 2026
|
530.00 | 532.00 | 520.00 | 528.00 | 528.00 | 44,300 |
|
Jun 22, 2026
|
522.00 | 535.00 | 522.00 | 530.00 | 530.00 | 32,700 |
|
Jun 19, 2026
|
534.00 | 535.00 | 523.00 | 524.00 | 524.00 | 19,800 |
|
Jun 18, 2026
|
525.00 | 542.00 | 525.00 | 534.00 | 534.00 | 42,600 |
|
Jun 17, 2026
|
522.00 | 531.00 | 521.00 | 525.00 | 525.00 | 40,200 |
|
Jun 16, 2026
|
516.00 | 548.00 | 514.00 | 522.00 | 522.00 | 345,100 |
|
Jun 15, 2026
|
540.00 | 540.00 | 518.00 | 532.00 | 532.00 | 137,200 |
|
Jun 12, 2026
|
539.00 | 556.00 | 530.00 | 530.00 | 530.00 | 178,800 |
|
Jun 11, 2026
|
535.00 | 538.00 | 511.00 | 520.00 | 520.00 | 248,400 |
|
Jun 10, 2026
|
545.00 | 558.00 | 529.00 | 555.00 | 555.00 | 161,600 |
|
Jun 9, 2026
|
571.00 | 574.00 | 537.00 | 555.00 | 555.00 | 97,200 |
|
Jun 8, 2026
|
590.00 | 606.00 | 536.00 | 551.00 | 551.00 | 303,500 |
|
Jun 5, 2026
|
585.00 | 614.00 | 585.00 | 610.00 | 610.00 | 27,900 |
|
Jun 4, 2026
|
614.00 | 614.00 | 585.00 | 585.00 | 585.00 | 61,400 |
|
Jun 3, 2026
|
612.00 | 633.00 | 603.00 | 615.00 | 615.00 | 49,300 |
|
Jun 2, 2026
|
638.00 | 642.00 | 616.00 | 616.00 | 616.00 | 15,200 |
|
Jun 1, 2026
|
651.00 | 651.00 | 620.00 | 628.00 | 628.00 | 54,700 |
|
May 29, 2026
|
648.00 | 662.00 | 640.00 | 661.00 | 661.00 | 31,500 |
|
May 28, 2026
|
648.00 | 654.00 | 631.00 | 644.00 | 644.00 | 35,600 |
|
May 27, 2026
|
636.00 | 651.00 | 630.00 | 638.00 | 638.00 | 35,000 |
|
May 26, 2026
|
631.00 | 641.00 | 621.00 | 631.00 | 631.00 | 24,700 |
|
May 25, 2026
|
639.00 | 641.00 | 620.00 | 641.00 | 641.00 | 35,900 |
|
May 22, 2026
|
642.00 | 645.00 | 621.00 | 622.00 | 622.00 | 43,600 |
|
May 21, 2026
|
657.00 | 657.00 | 623.00 | 636.00 | 636.00 | 79,700 |
|
May 20, 2026
|
672.00 | 681.00 | 648.00 | 649.00 | 649.00 | 109,900 |
|
May 19, 2026
|
701.00 | 717.00 | 681.00 | 681.00 | 681.00 | 27,000 |
|
May 18, 2026
|
733.00 | 733.00 | 670.00 | 716.00 | 716.00 | 120,800 |
|
May 15, 2026
|
732.00 | 740.00 | 715.00 | 730.00 | 730.00 | 47,200 |
|
May 14, 2026
|
725.00 | 733.00 | 716.00 | 733.00 | 733.00 | 5,400 |
|
May 13, 2026
|
720.00 | 729.00 | 712.00 | 721.00 | 721.00 | 14,200 |
|
May 12, 2026
|
730.00 | 734.00 | 722.00 | 722.00 | 722.00 | 3,900 |
|
May 11, 2026
|
742.00 | 745.00 | 726.00 | 734.00 | 734.00 | 8,500 |
|
May 8, 2026
|
730.00 | 749.00 | 709.00 | 748.00 | 748.00 | 35,800 |
|
May 7, 2026
|
689.00 | 740.00 | 686.00 | 732.00 | 732.00 | 49,600 |
|
May 1, 2026
|
685.00 | 692.00 | 674.00 | 687.00 | 687.00 | 13,700 |
|
Apr 30, 2026
|
693.00 | 695.00 | 688.00 | 690.00 | 690.00 | 3,600 |
|
Apr 28, 2026
|
696.00 | 697.00 | 686.00 | 691.00 | 691.00 | 7,000 |
|
Apr 27, 2026
|
684.00 | 695.00 | 678.00 | 691.00 | 691.00 | 16,900 |
|
Apr 24, 2026
|
683.00 | 688.00 | 670.00 | 688.00 | 688.00 | 10,100 |
|
Apr 23, 2026
|
700.00 | 703.00 | 670.00 | 693.00 | 693.00 | 23,500 |
|
Apr 22, 2026
|
699.00 | 700.00 | 695.00 | 696.00 | 696.00 | 2,900 |
|
Apr 21, 2026
|
685.00 | 713.00 | 685.00 | 701.00 | 701.00 | 19,000 |
|
Apr 20, 2026
|
697.00 | 700.00 | 680.00 | 685.00 | 685.00 | 14,000 |
|
Apr 17, 2026
|
693.00 | 699.00 | 689.00 | 695.00 | 695.00 | 5,500 |
|
Apr 16, 2026
|
695.00 | 700.00 | 692.00 | 692.00 | 692.00 | 5,300 |
|
Apr 15, 2026
|
688.00 | 702.00 | 685.00 | 685.00 | 685.00 | 22,200 |
|
Apr 14, 2026
|
683.00 | 698.00 | 683.00 | 685.00 | 685.00 | 6,700 |
|
Apr 13, 2026
|
686.00 | 688.00 | 683.00 | 683.00 | 683.00 | 3,200 |
|
Apr 10, 2026
|
695.00 | 701.00 | 688.00 | 690.00 | 690.00 | 8,900 |
|
Apr 9, 2026
|
726.00 | 726.00 | 695.00 | 695.00 | 695.00 | 5,900 |
|
Apr 8, 2026
|
700.00 | 716.00 | 700.00 | 716.00 | 716.00 | 9,500 |
|
Apr 7, 2026
|
688.00 | 722.00 | 688.00 | 691.00 | 691.00 | 17,000 |
|
Apr 6, 2026
|
687.00 | 707.00 | 680.00 | 695.00 | 695.00 | 6,400 |
|
Apr 3, 2026
|
699.00 | 705.00 | 691.00 | 700.00 | 700.00 | 2,900 |
|
Apr 2, 2026
|
696.00 | 713.00 | 689.00 | 689.00 | 689.00 | 18,900 |
|
Apr 1, 2026
|
680.00 | 709.00 | 680.00 | 709.00 | 709.00 | 16,400 |
|
Mar 31, 2026
|
689.00 | 691.00 | 673.00 | 680.00 | 680.00 | 12,100 |
|
Mar 30, 2026
|
670.00 | 693.00 | 644.00 | 689.00 | 689.00 | 44,600 |
|
Mar 27, 2026
|
703.00 | 717.00 | 699.00 | 700.00 | 700.00 | 24,200 |
|
Mar 26, 2026
|
750.00 | 750.00 | 710.00 | 711.00 | 711.00 | 29,600 |
|
Mar 25, 2026
|
710.00 | 740.00 | 690.00 | 739.00 | 739.00 | 64,500 |
|
Mar 24, 2026
|
685.00 | 709.00 | 678.00 | 695.00 | 695.00 | 76,500 |
|
Mar 23, 2026
|
703.00 | 728.00 | 665.00 | 676.00 | 676.00 | 269,700 |
|
Mar 19, 2026
|
681.00 | 683.00 | 653.00 | 653.00 | 653.00 | 9,700 |
|
Mar 18, 2026
|
683.00 | 700.00 | 683.00 | 694.00 | 694.00 | 13,100 |
|
Mar 17, 2026
|
715.00 | 715.00 | 659.00 | 673.00 | 673.00 | 73,600 |
|
Mar 16, 2026
|
717.00 | 717.00 | 702.00 | 709.00 | 709.00 | 5,300 |
|
Mar 13, 2026
|
706.00 | 727.00 | 706.00 | 718.00 | 718.00 | 20,200 |
|
Mar 12, 2026
|
730.00 | 730.00 | 704.00 | 721.00 | 721.00 | 6,700 |
|
Mar 11, 2026
|
715.00 | 741.00 | 710.00 | 722.00 | 722.00 | 20,200 |
|
Mar 10, 2026
|
703.00 | 728.00 | 703.00 | 715.00 | 715.00 | 13,100 |
|
Mar 9, 2026
|
719.00 | 739.00 | 684.00 | 703.00 | 703.00 | 73,600 |
|
Mar 6, 2026
|
736.00 | 759.00 | 723.00 | 749.00 | 749.00 | 22,900 |
|
Mar 5, 2026
|
699.00 | 743.00 | 699.00 | 737.00 | 737.00 | 17,200 |
|
Mar 4, 2026
|
720.00 | 746.00 | 655.00 | 699.00 | 699.00 | 58,000 |
|
Mar 3, 2026
|
751.00 | 766.00 | 726.00 | 728.00 | 728.00 | 17,700 |
|
Mar 2, 2026
|
765.00 | 780.00 | 745.00 | 765.00 | 765.00 | 44,900 |
|
Feb 27, 2026
|
724.00 | 765.00 | 703.00 | 765.00 | 765.00 | 32,100 |
|
Feb 26, 2026
|
752.00 | 752.00 | 720.00 | 724.00 | 724.00 | 19,500 |
|
Feb 25, 2026
|
727.00 | 759.00 | 717.00 | 738.00 | 738.00 | 22,200 |
|
Feb 24, 2026
|
741.00 | 796.00 | 714.00 | 714.00 | 714.00 | 96,400 |
|
Feb 20, 2026
|
705.00 | 734.00 | 696.00 | 713.00 | 713.00 | 65,300 |
|
Feb 19, 2026
|
725.00 | 738.00 | 712.00 | 735.00 | 735.00 | 24,800 |
|
Feb 18, 2026
|
701.00 | 745.00 | 687.00 | 740.00 | 740.00 | 66,200 |
|
Feb 17, 2026
|
663.00 | 718.00 | 634.00 | 712.00 | 712.00 | 186,900 |
|
Feb 16, 2026
|
669.00 | 669.00 | 658.00 | 669.00 | 669.00 | 259,600 |
|
Feb 13, 2026
|
572.00 | 582.00 | 565.00 | 569.00 | 569.00 | 17,500 |
|
Feb 12, 2026
|
555.00 | 582.00 | 555.00 | 572.00 | 572.00 | 32,600 |
|
Feb 10, 2026
|
558.00 | 558.00 | 547.00 | 558.00 | 558.00 | 23,000 |
|
Feb 9, 2026
|
543.00 | 554.00 | 540.00 | 554.00 | 554.00 | 13,100 |
|
Feb 6, 2026
|
537.00 | 541.00 | 535.00 | 540.00 | 540.00 | 16,800 |
|
Feb 5, 2026
|
551.00 | 551.00 | 534.00 | 537.00 | 537.00 | 12,500 |
|
Feb 4, 2026
|
545.00 | 545.00 | 535.00 | 544.00 | 544.00 | 4,900 |
|
Feb 3, 2026
|
548.00 | 570.00 | 541.00 | 547.00 | 547.00 | 62,000 |
|
Feb 2, 2026
|
523.00 | 532.00 | 522.00 | 522.00 | 522.00 | 8,200 |
|
Jan 30, 2026
|
542.00 | 544.00 | 527.00 | 529.00 | 529.00 | 9,500 |
|
Jan 29, 2026
|
536.00 | 540.00 | 531.00 | 539.00 | 539.00 | 6,000 |
|
Jan 28, 2026
|
533.00 | 539.00 | 530.00 | 536.00 | 536.00 | 6,800 |
|
Jan 27, 2026
|
538.00 | 540.00 | 532.00 | 535.00 | 535.00 | 7,300 |
|
Jan 26, 2026
|
544.00 | 547.00 | 534.00 | 538.00 | 538.00 | 30,100 |
|
Jan 23, 2026
|
538.00 | 540.00 | 537.00 | 539.00 | 539.00 | 2,600 |
|
Jan 22, 2026
|
533.00 | 537.00 | 530.00 | 537.00 | 537.00 | 2,300 |
|
Jan 21, 2026
|
535.00 | 537.00 | 532.00 | 532.00 | 532.00 | 4,800 |
|
Jan 20, 2026
|
549.00 | 549.00 | 536.00 | 536.00 | 536.00 | 7,500 |
|
Jan 19, 2026
|
545.00 | 552.00 | 541.00 | 544.00 | 544.00 | 4,300 |
|
Jan 16, 2026
|
538.00 | 548.00 | 534.00 | 545.00 | 545.00 | 4,900 |
|
Jan 15, 2026
|
540.00 | 540.00 | 536.00 | 537.00 | 537.00 | 20,500 |
|
Jan 14, 2026
|
546.00 | 550.00 | 537.00 | 537.00 | 537.00 | 12,300 |
|
Jan 13, 2026
|
555.00 | 555.00 | 548.00 | 549.00 | 549.00 | 27,800 |
|
Jan 9, 2026
|
529.00 | 550.00 | 528.00 | 550.00 | 550.00 | 12,300 |
|
Jan 8, 2026
|
532.00 | 541.00 | 521.00 | 528.00 | 528.00 | 18,500 |
|
Jan 7, 2026
|
525.00 | 535.00 | 523.00 | 535.00 | 535.00 | 7,500 |
|
Jan 6, 2026
|
521.00 | 528.00 | 521.00 | 528.00 | 528.00 | 6,400 |
|
Jan 5, 2026
|
520.00 | 524.00 | 513.00 | 520.00 | 520.00 | 16,900 |
|
Dec 30, 2025
|
524.00 | 524.00 | 512.00 | 519.00 | 519.00 | 12,600 |
|
Dec 29, 2025
|
513.00 | 526.00 | 512.00 | 521.00 | 521.00 | 22,900 |
|
Dec 26, 2025
|
517.00 | 520.00 | 512.00 | 512.00 | 512.00 | 25,800 |
|
Dec 25, 2025
|
512.00 | 524.00 | 512.00 | 517.00 | 517.00 | 29,100 |
|
Dec 24, 2025
|
529.00 | 530.00 | 514.00 | 520.00 | 520.00 | 29,900 |
|
Dec 23, 2025
|
522.00 | 534.00 | 522.00 | 527.00 | 527.00 | 23,000 |
|
Dec 22, 2025
|
527.00 | 529.00 | 518.00 | 523.00 | 523.00 | 28,100 |
|
Dec 19, 2025
|
524.00 | 531.00 | 520.00 | 523.00 | 523.00 | 34,000 |
|
Dec 18, 2025
|
517.00 | 533.00 | 515.00 | 526.00 | 526.00 | 53,500 |
|
Dec 17, 2025
|
517.00 | 524.00 | 508.00 | 524.00 | 524.00 | 12,100 |
|
Dec 16, 2025
|
534.00 | 537.00 | 508.00 | 520.00 | 520.00 | 32,000 |
|
Dec 15, 2025
|
535.00 | 539.00 | 528.00 | 534.00 | 534.00 | 10,200 |
|
Dec 12, 2025
|
506.00 | 538.00 | 505.00 | 536.00 | 536.00 | 92,500 |
|
Dec 11, 2025
|
523.00 | 526.00 | 511.00 | 511.00 | 511.00 | 10,600 |
|
Dec 10, 2025
|
523.00 | 524.00 | 519.00 | 522.00 | 522.00 | 5,500 |
|
Dec 9, 2025
|
514.00 | 524.00 | 514.00 | 523.00 | 523.00 | 14,400 |
|
Dec 8, 2025
|
519.00 | 522.00 | 506.00 | 514.00 | 514.00 | 44,700 |
|
Dec 5, 2025
|
524.00 | 524.00 | 516.00 | 522.00 | 522.00 | 6,300 |
|
Dec 4, 2025
|
511.00 | 526.00 | 508.00 | 514.00 | 514.00 | 25,500 |
|
Dec 3, 2025
|
522.00 | 524.00 | 511.00 | 511.00 | 511.00 | 17,900 |
|
Dec 2, 2025
|
543.00 | 543.00 | 522.00 | 524.00 | 524.00 | 18,900 |
|
Dec 1, 2025
|
527.00 | 537.00 | 527.00 | 537.00 | 537.00 | 6,300 |
|
Nov 28, 2025
|
545.00 | 549.00 | 533.00 | 536.00 | 536.00 | 19,100 |
|
Nov 27, 2025
|
545.00 | 549.00 | 542.00 | 545.00 | 545.00 | 5,400 |
|
Nov 26, 2025
|
548.00 | 550.00 | 538.00 | 548.00 | 548.00 | 11,400 |
|
Nov 25, 2025
|
541.00 | 559.00 | 540.00 | 548.00 | 548.00 | 13,900 |
|
Nov 21, 2025
|
539.00 | 543.00 | 535.00 | 541.00 | 541.00 | 3,500 |
|
Nov 20, 2025
|
538.00 | 552.00 | 527.00 | 539.00 | 539.00 | 21,200 |
|
Nov 19, 2025
|
537.00 | 541.00 | 533.00 | 534.00 | 534.00 | 8,300 |
|
Nov 18, 2025
|
548.00 | 561.00 | 531.00 | 537.00 | 537.00 | 46,700 |
|
Nov 17, 2025
|
554.00 | 560.00 | 542.00 | 558.00 | 558.00 | 85,800 |
|
Nov 14, 2025
|
503.00 | 513.00 | 503.00 | 505.00 | 505.00 | 14,500 |
|
Nov 13, 2025
|
499.00 | 508.00 | 499.00 | 503.00 | 503.00 | 11,800 |
|
Nov 12, 2025
|
503.00 | 506.00 | 498.00 | 503.00 | 503.00 | 13,800 |
|
Nov 11, 2025
|
507.00 | 508.00 | 500.00 | 501.00 | 501.00 | 9,300 |
|
Nov 10, 2025
|
490.00 | 511.00 | 490.00 | 505.00 | 505.00 | 25,300 |
|
Nov 7, 2025
|
495.00 | 495.00 | 490.00 | 490.00 | 490.00 | 6,600 |
|
Nov 6, 2025
|
490.00 | 496.00 | 490.00 | 496.00 | 496.00 | 4,600 |
|
Nov 5, 2025
|
493.00 | 494.00 | 490.00 | 490.00 | 490.00 | 4,200 |
|
Nov 4, 2025
|
498.00 | 498.00 | 492.00 | 492.00 | 492.00 | 6,500 |
