Tokyo - Delayed Quote
JPY
Geniee, Inc. (6562.T)
899.00
-12.00
(-1.32%)
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
|
920.00 | 930.00 | 892.00 | 899.00 | 899.00 | 20,400 |
|
Oct 29, 2026
|
911.00 | 914.00 | 891.00 | 911.00 | 911.00 | 23,800 |
|
Oct 28, 2026
|
915.00 | 925.00 | 911.00 | 911.00 | 911.00 | 19,000 |
|
Oct 27, 2026
|
909.00 | 915.00 | 895.00 | 901.00 | 901.00 | 14,300 |
|
Oct 26, 2026
|
923.00 | 923.00 | 891.00 | 905.00 | 905.00 | 19,500 |
|
Oct 23, 2026
|
903.00 | 924.00 | 885.00 | 908.00 | 908.00 | 36,000 |
|
Oct 22, 2026
|
944.00 | 955.00 | 913.00 | 916.00 | 916.00 | 18,200 |
|
Oct 21, 2026
|
931.00 | 949.00 | 931.00 | 939.00 | 939.00 | 12,000 |
|
Oct 20, 2026
|
952.00 | 967.00 | 923.00 | 931.00 | 931.00 | 28,700 |
|
Oct 19, 2026
|
990.00 | 990.00 | 952.00 | 952.00 | 952.00 | 33,800 |
|
Oct 16, 2026
|
982.00 | 1,004.00 | 982.00 | 1,003.00 | 1,003.00 | 21,600 |
|
Oct 15, 2026
|
1,011.00 | 1,011.00 | 971.00 | 982.00 | 982.00 | 40,100 |
|
Oct 14, 2026
|
1,023.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | 18,300 |
|
Oct 13, 2026
|
1,034.00 | 1,044.00 | 1,027.00 | 1,034.00 | 1,034.00 | 26,800 |
|
Oct 9, 2026
|
998.00 | 1,036.00 | 998.00 | 1,027.00 | 1,027.00 | 25,800 |
|
Oct 8, 2026
|
1,007.00 | 1,017.00 | 994.00 | 1,010.00 | 1,010.00 | 17,300 |
|
Oct 7, 2026
|
1,022.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | 89,500 |
|
Oct 6, 2026
|
988.00 | 1,022.00 | 988.00 | 1,022.00 | 1,022.00 | 24,800 |
|
Oct 5, 2026
|
981.00 | 990.00 | 971.00 | 985.00 | 985.00 | 14,300 |
|
Oct 2, 2026
|
985.00 | 990.00 | 970.00 | 986.00 | 986.00 | 26,200 |
|
Oct 1, 2026
|
990.00 | 1,003.00 | 982.00 | 998.00 | 998.00 | 19,800 |
|
Sep 30, 2026
|
999.00 | 999.00 | 972.00 | 990.00 | 990.00 | 17,600 |
|
Sep 29, 2026
|
1,011.00 | 1,011.00 | 992.00 | 992.00 | 992.00 | 8,600 |
|
Sep 28, 2026
|
1,015.00 | 1,016.00 | 1,006.00 | 1,011.00 | 1,011.00 | 13,800 |
|
Sep 25, 2026
|
1,015.00 | 1,015.00 | 1,006.00 | 1,006.00 | 1,006.00 | 10,300 |
|
Sep 24, 2026
|
1,001.00 | 1,028.00 | 995.00 | 1,018.00 | 1,018.00 | 30,800 |
|
Sep 18, 2026
|
1,011.00 | 1,016.00 | 995.00 | 1,001.00 | 1,001.00 | 17,800 |
|
Sep 17, 2026
|
997.00 | 1,014.00 | 997.00 | 1,011.00 | 1,011.00 | 11,800 |
|
Sep 16, 2026
|
1,009.00 | 1,019.00 | 984.00 | 996.00 | 996.00 | 15,600 |
|
Sep 15, 2026
|
989.00 | 1,006.00 | 987.00 | 1,006.00 | 1,006.00 | 31,300 |
|
Sep 14, 2026
|
976.00 | 988.00 | 972.00 | 985.00 | 985.00 | 23,900 |
|
Sep 11, 2026
|
965.00 | 982.00 | 955.00 | 972.00 | 972.00 | 29,300 |
|
Sep 10, 2026
|
975.00 | 990.00 | 968.00 | 980.00 | 980.00 | 26,600 |
|
Sep 9, 2026
|
961.00 | 1,012.00 | 954.00 | 977.00 | 977.00 | 56,100 |
|
Sep 8, 2026
|
975.00 | 984.00 | 957.00 | 961.00 | 961.00 | 47,200 |
|
Sep 7, 2026
|
987.00 | 1,016.00 | 974.00 | 989.00 | 989.00 | 71,700 |
|
Sep 4, 2026
|
933.00 | 1,009.00 | 926.00 | 986.00 | 986.00 | 129,900 |
|
Sep 3, 2026
|
912.00 | 943.00 | 912.00 | 926.00 | 926.00 | 29,300 |
|
Sep 2, 2026
|
921.00 | 926.00 | 912.00 | 912.00 | 912.00 | 36,400 |
|
Sep 1, 2026
|
962.00 | 962.00 | 922.00 | 926.00 | 926.00 | 41,900 |
|
Aug 31, 2026
|
925.00 | 981.00 | 916.00 | 962.00 | 962.00 | 120,100 |
|
Aug 28, 2026
|
899.00 | 934.00 | 899.00 | 922.00 | 922.00 | 92,700 |
|
Aug 27, 2026
|
893.00 | 897.00 | 887.00 | 889.00 | 889.00 | 29,200 |
|
Aug 26, 2026
|
907.00 | 912.00 | 891.00 | 893.00 | 893.00 | 39,400 |
|
Aug 25, 2026
|
887.00 | 907.00 | 879.00 | 905.00 | 905.00 | 71,800 |
|
Aug 24, 2026
|
866.00 | 886.00 | 866.00 | 877.00 | 877.00 | 56,200 |
|
Aug 21, 2026
|
859.00 | 873.00 | 853.00 | 863.00 | 863.00 | 86,900 |
|
Aug 20, 2026
|
870.00 | 885.00 | 864.00 | 868.00 | 868.00 | 64,800 |
|
Aug 19, 2026
|
891.00 | 903.00 | 866.00 | 866.00 | 866.00 | 83,100 |
|
Aug 18, 2026
|
919.00 | 919.00 | 890.00 | 897.00 | 897.00 | 109,200 |
|
Aug 17, 2026
|
895.00 | 940.00 | 890.00 | 923.00 | 923.00 | 242,700 |
|
Aug 14, 2026
|
1,074.00 | 1,110.00 | 1,073.00 | 1,105.00 | 1,105.00 | 47,000 |
|
Aug 13, 2026
|
1,084.00 | 1,084.00 | 1,058.00 | 1,068.00 | 1,068.00 | 26,400 |
|
Aug 12, 2026
|
1,073.00 | 1,098.00 | 1,065.00 | 1,093.00 | 1,093.00 | 20,400 |
|
Aug 10, 2026
|
1,068.00 | 1,103.00 | 1,056.00 | 1,067.00 | 1,067.00 | 50,500 |
|
Aug 7, 2026
|
1,033.00 | 1,078.00 | 1,021.00 | 1,078.00 | 1,078.00 | 60,900 |
|
Aug 6, 2026
|
1,020.00 | 1,030.00 | 1,004.00 | 1,030.00 | 1,030.00 | 19,300 |
|
Aug 5, 2026
|
1,020.00 | 1,023.00 | 1,010.00 | 1,020.00 | 1,020.00 | 6,000 |
|
Aug 4, 2026
|
990.00 | 1,020.00 | 964.00 | 1,012.00 | 1,012.00 | 16,500 |
|
Aug 3, 2026
|
998.00 | 1,022.00 | 975.00 | 1,002.00 | 1,002.00 | 26,600 |
|
Jul 31, 2026
|
988.00 | 1,009.00 | 971.00 | 1,004.00 | 1,004.00 | 21,700 |
|
Jul 30, 2026
|
987.00 | 987.00 | 971.00 | 987.00 | 987.00 | 21,400 |
|
Jul 29, 2026
|
976.00 | 987.00 | 957.00 | 975.00 | 975.00 | 29,300 |
|
Jul 28, 2026
|
961.00 | 974.00 | 954.00 | 962.00 | 962.00 | 10,000 |
|
Jul 27, 2026
|
946.00 | 974.00 | 944.00 | 966.00 | 966.00 | 18,400 |
|
Jul 24, 2026
|
950.00 | 960.00 | 938.00 | 940.00 | 940.00 | 13,700 |
|
Jul 23, 2026
|
980.00 | 982.00 | 945.00 | 960.00 | 960.00 | 68,500 |
|
Jul 22, 2026
|
989.00 | 993.00 | 965.00 | 985.00 | 985.00 | 28,400 |
|
Jul 21, 2026
|
999.00 | 1,003.00 | 974.00 | 974.00 | 974.00 | 19,700 |
|
Jul 17, 2026
|
1,001.00 | 1,007.00 | 974.00 | 984.00 | 984.00 | 30,000 |
|
Jul 16, 2026
|
1,015.00 | 1,044.00 | 1,002.00 | 1,006.00 | 1,006.00 | 41,700 |
|
Jul 15, 2026
|
1,013.00 | 1,024.00 | 991.00 | 1,023.00 | 1,023.00 | 18,400 |
|
Jul 14, 2026
|
1,005.00 | 1,014.00 | 995.00 | 1,006.00 | 1,006.00 | 22,800 |
|
Jul 13, 2026
|
982.00 | 1,005.00 | 982.00 | 1,003.00 | 1,003.00 | 25,000 |
|
Jul 10, 2026
|
992.00 | 1,008.00 | 982.00 | 997.00 | 997.00 | 26,200 |
|
Jul 9, 2026
|
974.00 | 982.00 | 968.00 | 977.00 | 977.00 | 13,200 |
|
Jul 8, 2026
|
986.00 | 1,000.00 | 965.00 | 979.00 | 979.00 | 47,700 |
|
Jul 7, 2026
|
998.00 | 1,018.00 | 991.00 | 999.00 | 999.00 | 26,200 |
|
Jul 6, 2026
|
999.00 | 1,030.00 | 990.00 | 998.00 | 998.00 | 48,800 |
|
Jul 3, 2026
|
951.00 | 999.00 | 950.00 | 998.00 | 998.00 | 67,300 |
|
Jul 2, 2026
|
928.00 | 958.00 | 928.00 | 952.00 | 952.00 | 51,200 |
|
Jul 1, 2026
|
915.00 | 933.00 | 904.00 | 929.00 | 929.00 | 25,000 |
|
Jun 30, 2026
|
903.00 | 914.00 | 890.00 | 914.00 | 914.00 | 18,500 |
|
Jun 29, 2026
|
891.00 | 924.00 | 891.00 | 902.00 | 902.00 | 24,500 |
|
Jun 26, 2026
|
890.00 | 900.00 | 877.00 | 891.00 | 891.00 | 38,300 |
|
Jun 25, 2026
|
880.00 | 915.00 | 880.00 | 904.00 | 904.00 | 56,400 |
|
Jun 24, 2026
|
860.00 | 879.00 | 857.00 | 865.00 | 865.00 | 38,500 |
|
Jun 23, 2026
|
871.00 | 877.00 | 858.00 | 858.00 | 858.00 | 30,400 |
|
Jun 22, 2026
|
880.00 | 905.00 | 863.00 | 868.00 | 868.00 | 42,800 |
|
Jun 19, 2026
|
921.00 | 923.00 | 878.00 | 888.00 | 888.00 | 33,300 |
|
Jun 18, 2026
|
914.00 | 948.00 | 914.00 | 921.00 | 921.00 | 30,600 |
|
Jun 17, 2026
|
906.00 | 945.00 | 906.00 | 914.00 | 914.00 | 30,200 |
|
Jun 16, 2026
|
892.00 | 918.00 | 892.00 | 916.00 | 916.00 | 18,200 |
|
Jun 15, 2026
|
898.00 | 914.00 | 869.00 | 904.00 | 904.00 | 54,900 |
|
Jun 12, 2026
|
911.00 | 930.00 | 875.00 | 890.00 | 890.00 | 98,800 |
|
Jun 11, 2026
|
918.00 | 932.00 | 906.00 | 909.00 | 909.00 | 26,000 |
|
Jun 10, 2026
|
933.00 | 942.00 | 916.00 | 933.00 | 933.00 | 29,200 |
|
Jun 9, 2026
|
920.00 | 935.00 | 907.00 | 933.00 | 933.00 | 18,800 |
|
Jun 8, 2026
|
944.00 | 955.00 | 914.00 | 920.00 | 920.00 | 47,600 |
|
Jun 5, 2026
|
890.00 | 966.00 | 880.00 | 959.00 | 959.00 | 78,100 |
|
Jun 4, 2026
|
883.00 | 894.00 | 856.00 | 894.00 | 894.00 | 75,900 |
|
Jun 3, 2026
|
968.00 | 968.00 | 881.00 | 888.00 | 888.00 | 182,100 |
|
Jun 2, 2026
|
1,023.00 | 1,034.00 | 967.00 | 979.00 | 979.00 | 54,900 |
|
Jun 1, 2026
|
1,048.00 | 1,048.00 | 1,003.00 | 1,023.00 | 1,023.00 | 55,800 |
|
May 29, 2026
|
949.00 | 1,013.00 | 949.00 | 988.00 | 988.00 | 52,000 |
|
May 28, 2026
|
950.00 | 958.00 | 928.00 | 934.00 | 934.00 | 36,500 |
|
May 27, 2026
|
950.00 | 958.00 | 936.00 | 948.00 | 948.00 | 38,700 |
|
May 26, 2026
|
924.00 | 952.00 | 924.00 | 949.00 | 949.00 | 34,300 |
|
May 25, 2026
|
926.00 | 934.00 | 905.00 | 922.00 | 922.00 | 39,800 |
|
May 22, 2026
|
939.00 | 947.00 | 902.00 | 914.00 | 914.00 | 116,900 |
|
May 21, 2026
|
953.00 | 975.00 | 943.00 | 952.00 | 952.00 | 22,800 |
|
May 20, 2026
|
972.00 | 975.00 | 946.00 | 951.00 | 951.00 | 35,800 |
|
May 19, 2026
|
971.00 | 980.00 | 940.00 | 962.00 | 962.00 | 67,700 |
|
May 18, 2026
|
998.00 | 1,034.00 | 970.00 | 971.00 | 971.00 | 109,400 |
|
May 15, 2026
|
1,024.00 | 1,043.00 | 1,009.00 | 1,028.00 | 1,028.00 | 71,900 |
|
May 14, 2026
|
1,021.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 29,700 |
|
May 13, 2026
|
1,008.00 | 1,028.00 | 1,008.00 | 1,020.00 | 1,020.00 | 10,900 |
|
May 12, 2026
|
1,044.00 | 1,044.00 | 1,002.00 | 1,008.00 | 1,008.00 | 30,500 |
|
May 11, 2026
|
1,030.00 | 1,055.00 | 1,026.00 | 1,044.00 | 1,044.00 | 44,500 |
|
May 8, 2026
|
1,018.00 | 1,034.00 | 1,008.00 | 1,024.00 | 1,024.00 | 50,400 |
|
May 7, 2026
|
1,042.00 | 1,042.00 | 1,008.00 | 1,019.00 | 1,019.00 | 29,700 |
|
May 1, 2026
|
982.00 | 1,038.00 | 979.00 | 1,022.00 | 1,022.00 | 82,300 |
|
Apr 30, 2026
|
983.00 | 983.00 | 963.00 | 967.00 | 967.00 | 31,900 |
|
Apr 28, 2026
|
976.00 | 993.00 | 976.00 | 992.00 | 992.00 | 18,500 |
|
Apr 27, 2026
|
970.00 | 993.00 | 968.00 | 977.00 | 977.00 | 38,300 |
|
Apr 24, 2026
|
980.00 | 985.00 | 962.00 | 974.00 | 974.00 | 59,900 |
|
Apr 23, 2026
|
995.00 | 995.00 | 963.00 | 970.00 | 970.00 | 35,600 |
|
Apr 22, 2026
|
990.00 | 1,019.00 | 978.00 | 1,000.00 | 1,000.00 | 41,800 |
|
Apr 21, 2026
|
982.00 | 999.00 | 977.00 | 990.00 | 990.00 | 21,800 |
|
Apr 20, 2026
|
1,014.00 | 1,014.00 | 980.00 | 986.00 | 986.00 | 27,900 |
|
Apr 17, 2026
|
967.00 | 1,010.00 | 967.00 | 1,008.00 | 1,008.00 | 60,500 |
|
Apr 16, 2026
|
971.00 | 988.00 | 967.00 | 973.00 | 973.00 | 36,700 |
|
Apr 15, 2026
|
955.00 | 980.00 | 955.00 | 971.00 | 971.00 | 51,300 |
|
Apr 14, 2026
|
912.00 | 942.00 | 912.00 | 940.00 | 940.00 | 41,000 |
|
Apr 13, 2026
|
896.00 | 914.00 | 892.00 | 912.00 | 912.00 | 27,000 |
|
Apr 10, 2026
|
909.00 | 913.00 | 895.00 | 896.00 | 896.00 | 41,100 |
|
Apr 9, 2026
|
926.00 | 929.00 | 898.00 | 909.00 | 909.00 | 44,100 |
|
Apr 8, 2026
|
918.00 | 939.00 | 905.00 | 938.00 | 938.00 | 53,900 |
|
Apr 7, 2026
|
902.00 | 915.00 | 878.00 | 888.00 | 888.00 | 71,000 |
|
Apr 6, 2026
|
891.00 | 923.00 | 891.00 | 902.00 | 902.00 | 37,700 |
|
Apr 3, 2026
|
910.00 | 936.00 | 889.00 | 891.00 | 891.00 | 68,900 |
|
Apr 2, 2026
|
936.00 | 950.00 | 898.00 | 900.00 | 900.00 | 70,400 |
|
Apr 1, 2026
|
935.00 | 938.00 | 923.00 | 928.00 | 928.00 | 60,800 |
|
Mar 31, 2026
|
921.00 | 922.00 | 900.00 | 911.00 | 911.00 | 41,500 |
|
Mar 30, 2026
|
901.00 | 921.00 | 900.00 | 915.00 | 915.00 | 59,400 |
|
Mar 27, 2026
|
948.00 | 948.00 | 920.00 | 944.00 | 944.00 | 86,300 |
|
Mar 26, 2026
|
960.00 | 967.00 | 934.00 | 936.00 | 936.00 | 43,600 |
|
Mar 25, 2026
|
934.00 | 960.00 | 934.00 | 955.00 | 955.00 | 33,800 |
|
Mar 24, 2026
|
944.00 | 950.00 | 923.00 | 934.00 | 934.00 | 58,700 |
|
Mar 23, 2026
|
939.00 | 939.00 | 904.00 | 914.00 | 914.00 | 104,100 |
|
Mar 19, 2026
|
953.00 | 965.00 | 944.00 | 949.00 | 949.00 | 54,500 |
|
Mar 18, 2026
|
952.00 | 974.00 | 944.00 | 971.00 | 971.00 | 50,300 |
|
Mar 17, 2026
|
970.00 | 979.00 | 950.00 | 950.00 | 950.00 | 26,400 |
|
Mar 16, 2026
|
971.00 | 984.00 | 955.00 | 961.00 | 961.00 | 39,900 |
|
Mar 13, 2026
|
954.00 | 986.00 | 954.00 | 980.00 | 980.00 | 50,100 |
|
Mar 12, 2026
|
985.00 | 987.00 | 967.00 | 973.00 | 973.00 | 33,200 |
|
Mar 11, 2026
|
1,009.00 | 1,017.00 | 989.00 | 990.00 | 990.00 | 38,500 |
|
Mar 10, 2026
|
975.00 | 1,021.00 | 975.00 | 1,014.00 | 1,014.00 | 67,200 |
|
Mar 9, 2026
|
950.00 | 964.00 | 926.00 | 947.00 | 947.00 | 190,800 |
|
Mar 6, 2026
|
977.00 | 1,008.00 | 970.00 | 992.00 | 992.00 | 39,300 |
|
Mar 5, 2026
|
961.00 | 1,008.00 | 961.00 | 979.00 | 979.00 | 108,200 |
|
Mar 4, 2026
|
949.00 | 962.00 | 915.00 | 946.00 | 946.00 | 123,900 |
|
Mar 3, 2026
|
1,010.00 | 1,010.00 | 958.00 | 960.00 | 960.00 | 98,100 |
|
Mar 2, 2026
|
1,000.00 | 1,009.00 | 990.00 | 1,007.00 | 1,007.00 | 65,800 |
|
Feb 27, 2026
|
1,020.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | 43,800 |
|
Feb 26, 2026
|
1,012.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | 46,900 |
|
Feb 25, 2026
|
1,031.00 | 1,072.00 | 1,016.00 | 1,017.00 | 1,017.00 | 78,000 |
|
Feb 24, 2026
|
1,040.00 | 1,040.00 | 1,002.00 | 1,029.00 | 1,029.00 | 92,000 |
|
Feb 20, 2026
|
1,066.00 | 1,087.00 | 1,022.00 | 1,047.00 | 1,047.00 | 174,600 |
|
Feb 19, 2026
|
951.00 | 991.00 | 936.00 | 991.00 | 991.00 | 83,900 |
|
Feb 18, 2026
|
976.00 | 980.00 | 933.00 | 949.00 | 949.00 | 73,200 |
|
Feb 17, 2026
|
973.00 | 977.00 | 946.00 | 968.00 | 968.00 | 75,700 |
|
Feb 16, 2026
|
944.00 | 974.00 | 910.00 | 928.00 | 928.00 | 203,700 |
|
Feb 13, 2026
|
996.00 | 1,012.00 | 960.00 | 969.00 | 969.00 | 124,800 |
|
Feb 12, 2026
|
1,037.00 | 1,044.00 | 998.00 | 999.00 | 999.00 | 66,700 |
|
Feb 10, 2026
|
1,012.00 | 1,041.00 | 1,012.00 | 1,024.00 | 1,024.00 | 96,200 |
|
Feb 9, 2026
|
1,039.00 | 1,039.00 | 997.00 | 997.00 | 997.00 | 105,200 |
|
Feb 6, 2026
|
1,051.00 | 1,051.00 | 1,008.00 | 1,009.00 | 1,009.00 | 84,000 |
|
Feb 5, 2026
|
1,061.00 | 1,085.00 | 1,045.00 | 1,061.00 | 1,061.00 | 47,900 |
|
Feb 4, 2026
|
1,066.00 | 1,076.00 | 1,036.00 | 1,054.00 | 1,054.00 | 76,800 |
|
Feb 3, 2026
|
1,077.00 | 1,081.00 | 1,057.00 | 1,065.00 | 1,065.00 | 61,900 |
|
Feb 2, 2026
|
1,083.00 | 1,099.00 | 1,073.00 | 1,076.00 | 1,076.00 | 54,000 |
|
Jan 30, 2026
|
1,081.00 | 1,101.00 | 1,080.00 | 1,095.00 | 1,095.00 | 39,400 |
|
Jan 29, 2026
|
1,055.00 | 1,084.00 | 1,055.00 | 1,079.00 | 1,079.00 | 47,700 |
|
Jan 28, 2026
|
1,063.00 | 1,070.00 | 1,047.00 | 1,053.00 | 1,053.00 | 29,500 |
|
Jan 27, 2026
|
1,047.00 | 1,065.00 | 1,033.00 | 1,065.00 | 1,065.00 | 45,600 |
|
Jan 26, 2026
|
1,083.00 | 1,085.00 | 1,039.00 | 1,052.00 | 1,052.00 | 82,600 |
|
Jan 23, 2026
|
1,084.00 | 1,101.00 | 1,077.00 | 1,091.00 | 1,091.00 | 30,300 |
|
Jan 22, 2026
|
1,074.00 | 1,084.00 | 1,064.00 | 1,081.00 | 1,081.00 | 55,500 |
|
Jan 21, 2026
|
1,070.00 | 1,072.00 | 1,052.00 | 1,067.00 | 1,067.00 | 115,900 |
|
Jan 20, 2026
|
1,114.00 | 1,114.00 | 1,077.00 | 1,088.00 | 1,088.00 | 70,700 |
|
Jan 19, 2026
|
1,111.00 | 1,111.00 | 1,080.00 | 1,084.00 | 1,084.00 | 42,900 |
|
Jan 16, 2026
|
1,109.00 | 1,116.00 | 1,094.00 | 1,111.00 | 1,111.00 | 49,700 |
|
Jan 15, 2026
|
1,068.00 | 1,101.00 | 1,066.00 | 1,101.00 | 1,101.00 | 44,900 |
|
Jan 14, 2026
|
1,073.00 | 1,084.00 | 1,068.00 | 1,074.00 | 1,074.00 | 24,400 |
|
Jan 13, 2026
|
1,103.00 | 1,109.00 | 1,060.00 | 1,065.00 | 1,065.00 | 48,600 |
|
Jan 9, 2026
|
1,090.00 | 1,101.00 | 1,085.00 | 1,099.00 | 1,099.00 | 33,300 |
|
Jan 8, 2026
|
1,080.00 | 1,095.00 | 1,070.00 | 1,086.00 | 1,086.00 | 28,400 |
|
Jan 7, 2026
|
1,054.00 | 1,080.00 | 1,044.00 | 1,077.00 | 1,077.00 | 59,500 |
|
Jan 6, 2026
|
1,043.00 | 1,083.00 | 1,043.00 | 1,066.00 | 1,066.00 | 27,400 |
|
Jan 5, 2026
|
1,075.00 | 1,077.00 | 1,035.00 | 1,048.00 | 1,048.00 | 58,800 |
|
Dec 30, 2025
|
1,064.00 | 1,064.00 | 1,047.00 | 1,047.00 | 1,047.00 | 69,400 |
|
Dec 29, 2025
|
1,080.00 | 1,080.00 | 1,053.00 | 1,064.00 | 1,064.00 | 64,100 |
|
Dec 26, 2025
|
1,120.00 | 1,120.00 | 1,077.00 | 1,080.00 | 1,080.00 | 185,500 |
|
Dec 25, 2025
|
1,097.00 | 1,115.00 | 1,075.00 | 1,111.00 | 1,111.00 | 299,500 |
|
Dec 24, 2025
|
1,051.00 | 1,123.00 | 1,051.00 | 1,091.00 | 1,091.00 | 118,800 |
|
Dec 23, 2025
|
1,012.00 | 1,052.00 | 1,012.00 | 1,050.00 | 1,050.00 | 109,700 |
|
Dec 22, 2025
|
1,018.00 | 1,022.00 | 1,002.00 | 1,014.00 | 1,014.00 | 80,500 |
|
Dec 19, 2025
|
1,008.00 | 1,031.00 | 999.00 | 1,012.00 | 1,012.00 | 110,500 |
|
Dec 18, 2025
|
996.00 | 1,011.00 | 989.00 | 1,002.00 | 1,002.00 | 61,800 |
|
Dec 17, 2025
|
1,012.00 | 1,015.00 | 996.00 | 1,000.00 | 1,000.00 | 121,300 |
|
Dec 16, 2025
|
1,024.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,012.00 | 85,300 |
|
Dec 15, 2025
|
1,037.00 | 1,049.00 | 1,013.00 | 1,028.00 | 1,028.00 | 99,300 |
|
Dec 12, 2025
|
1,046.00 | 1,060.00 | 1,039.00 | 1,039.00 | 1,039.00 | 64,300 |
|
Dec 11, 2025
|
1,057.00 | 1,066.00 | 1,042.00 | 1,051.00 | 1,051.00 | 61,300 |
|
Dec 10, 2025
|
1,080.00 | 1,080.00 | 1,057.00 | 1,060.00 | 1,060.00 | 41,700 |
|
Dec 9, 2025
|
1,080.00 | 1,081.00 | 1,046.00 | 1,059.00 | 1,059.00 | 52,000 |
|
Dec 8, 2025
|
1,052.00 | 1,084.00 | 1,052.00 | 1,080.00 | 1,080.00 | 83,200 |
|
Dec 5, 2025
|
1,041.00 | 1,065.00 | 1,041.00 | 1,053.00 | 1,053.00 | 61,800 |
|
Dec 4, 2025
|
1,032.00 | 1,061.00 | 1,032.00 | 1,052.00 | 1,052.00 | 79,300 |
|
Dec 3, 2025
|
1,015.00 | 1,038.00 | 1,015.00 | 1,031.00 | 1,031.00 | 38,300 |
|
Dec 2, 2025
|
1,040.00 | 1,046.00 | 1,022.00 | 1,029.00 | 1,029.00 | 70,200 |
|
Dec 1, 2025
|
1,085.00 | 1,085.00 | 1,034.00 | 1,044.00 | 1,044.00 | 87,700 |
|
Nov 28, 2025
|
1,054.00 | 1,101.00 | 1,054.00 | 1,075.00 | 1,075.00 | 89,100 |
|
Nov 27, 2025
|
1,062.00 | 1,067.00 | 1,053.00 | 1,054.00 | 1,054.00 | 40,700 |
|
Nov 26, 2025
|
1,030.00 | 1,052.00 | 1,030.00 | 1,052.00 | 1,052.00 | 30,000 |
|
Nov 25, 2025
|
1,060.00 | 1,064.00 | 1,020.00 | 1,020.00 | 1,020.00 | 92,300 |
|
Nov 21, 2025
|
1,021.00 | 1,047.00 | 1,009.00 | 1,043.00 | 1,043.00 | 92,000 |
|
Nov 20, 2025
|
1,026.00 | 1,047.00 | 1,026.00 | 1,040.00 | 1,040.00 | 76,400 |
|
Nov 19, 2025
|
1,020.00 | 1,026.00 | 982.00 | 1,007.00 | 1,007.00 | 148,100 |
|
Nov 18, 2025
|
1,021.00 | 1,028.00 | 974.00 | 982.00 | 982.00 | 216,400 |
|
Nov 17, 2025
|
1,001.00 | 1,041.00 | 959.00 | 1,028.00 | 1,028.00 | 392,200 |
|
Nov 14, 2025
|
1,126.00 | 1,138.00 | 1,105.00 | 1,121.00 | 1,121.00 | 128,400 |
|
Nov 13, 2025
|
1,169.00 | 1,169.00 | 1,143.00 | 1,145.00 | 1,145.00 | 72,000 |
|
Nov 12, 2025
|
1,146.00 | 1,186.00 | 1,140.00 | 1,175.00 | 1,175.00 | 48,600 |
|
Nov 11, 2025
|
1,180.00 | 1,180.00 | 1,144.00 | 1,149.00 | 1,149.00 | 72,900 |
|
Nov 10, 2025
|
1,183.00 | 1,195.00 | 1,172.00 | 1,187.00 | 1,187.00 | 57,500 |
|
Nov 7, 2025
|
1,122.00 | 1,175.00 | 1,119.00 | 1,166.00 | 1,166.00 | 92,800 |
|
Nov 6, 2025
|
1,149.00 | 1,159.00 | 1,125.00 | 1,133.00 | 1,133.00 | 94,400 |
|
Nov 5, 2025
|
1,154.00 | 1,156.00 | 1,110.00 | 1,140.00 | 1,140.00 | 251,800 |
|
Nov 4, 2025
|
1,200.00 | 1,201.00 | 1,145.00 | 1,163.00 | 1,163.00 | 96,500 |
|
Oct 31, 2025
|
1,185.00 | 1,204.00 | 1,159.00 | 1,189.00 | 1,189.00 | 123,700 |
|
Oct 30, 2025
|
1,197.00 | 1,225.00 | 1,175.00 | 1,185.00 | 1,185.00 | 126,200 |
