Tokyo - Delayed Quote
JPY
CRAVIA Inc. (6573.T)
19.00
-2.00
(-9.52%)
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
|
21.00 | 22.00 | 19.00 | 19.00 | 19.00 | 807,400 |
|
Oct 30, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 418,700 |
|
Oct 29, 2026
|
21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 192,500 |
|
Oct 28, 2026
|
21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 318,000 |
|
Oct 27, 2026
|
22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 209,700 |
|
Oct 26, 2026
|
20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 370,200 |
|
Oct 23, 2026
|
21.00 | 22.00 | 19.00 | 20.00 | 20.00 | 2,343,900 |
|
Oct 22, 2026
|
22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 275,200 |
|
Oct 21, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 161,200 |
|
Oct 20, 2026
|
22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 654,800 |
|
Oct 19, 2026
|
21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 353,000 |
|
Oct 16, 2026
|
20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 356,700 |
|
Oct 15, 2026
|
22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 544,500 |
|
Oct 14, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 478,200 |
|
Oct 13, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 229,900 |
|
Oct 9, 2026
|
23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 316,400 |
|
Oct 8, 2026
|
23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 222,600 |
|
Oct 7, 2026
|
25.00 | 26.00 | 23.00 | 23.00 | 23.00 | 1,162,800 |
|
Oct 6, 2026
|
25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 254,500 |
|
Oct 5, 2026
|
25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 145,700 |
|
Oct 2, 2026
|
26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 45,700 |
|
Oct 1, 2026
|
25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 105,700 |
|
Sep 30, 2026
|
26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 764,900 |
|
Sep 29, 2026
|
26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 87,200 |
|
Sep 28, 2026
|
27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 230,300 |
|
Sep 25, 2026
|
27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 292,000 |
|
Sep 24, 2026
|
28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 298,000 |
|
Sep 18, 2026
|
27.00 | 28.00 | 26.00 | 26.00 | 26.00 | 611,000 |
|
Sep 17, 2026
|
27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 83,600 |
|
Sep 16, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 632,600 |
|
Sep 15, 2026
|
28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 107,100 |
|
Sep 14, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 327,000 |
|
Sep 11, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 765,300 |
|
Sep 10, 2026
|
27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 131,500 |
|
Sep 9, 2026
|
28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 592,600 |
|
Sep 8, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 554,400 |
|
Sep 7, 2026
|
28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 228,400 |
|
Sep 4, 2026
|
28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 199,500 |
|
Sep 3, 2026
|
30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 1,920,300 |
|
Sep 2, 2026
|
30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 356,200 |
|
Sep 1, 2026
|
31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 470,900 |
|
Aug 31, 2026
|
31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1,059,600 |
|
Aug 28, 2026
|
30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 403,500 |
|
Aug 27, 2026
|
31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 950,600 |
|
Aug 26, 2026
|
30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 971,000 |
|
Aug 25, 2026
|
31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 958,700 |
|
Aug 24, 2026
|
28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 2,734,000 |
|
Aug 21, 2026
|
28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 450,100 |
|
Aug 20, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 576,100 |
|
Aug 19, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 1,110,300 |
|
Aug 18, 2026
|
27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 399,200 |
|
Aug 17, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 523,000 |
|
Aug 14, 2026
|
26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 993,500 |
|
Aug 13, 2026
|
25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 155,100 |
|
Aug 12, 2026
|
26.00 | 27.00 | 24.00 | 25.00 | 25.00 | 1,300,400 |
|
Aug 10, 2026
|
27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 740,100 |
|
Aug 7, 2026
|
25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 384,600 |
|
Aug 6, 2026
|
28.00 | 28.00 | 25.00 | 25.00 | 25.00 | 896,700 |
|
Aug 5, 2026
|
27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 321,800 |
|
Aug 4, 2026
|
27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 449,500 |
|
Aug 3, 2026
|
27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 499,500 |
|
Jul 31, 2026
|
27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 788,900 |
|
Jul 30, 2026
|
28.00 | 28.00 | 26.00 | 26.00 | 26.00 | 991,300 |
|
Jul 29, 2026
|
29.00 | 29.00 | 26.00 | 27.00 | 27.00 | 1,498,200 |
|
Jul 28, 2026
|
29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 292,000 |
|
Jul 27, 2026
|
29.00 | 30.00 | 27.00 | 28.00 | 28.00 | 1,355,200 |
|
Jul 24, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 662,500 |
|
Jul 23, 2026
|
28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 165,000 |
|
Jul 22, 2026
|
29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 415,600 |
|
Jul 21, 2026
|
29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 741,600 |
|
Jul 17, 2026
|
26.00 | 28.00 | 24.00 | 27.00 | 27.00 | 1,326,400 |
|
Jul 16, 2026
|
27.00 | 28.00 | 25.00 | 25.00 | 25.00 | 922,900 |
|
Jul 15, 2026
|
29.00 | 30.00 | 26.00 | 27.00 | 27.00 | 1,559,000 |
|
Jul 14, 2026
|
30.00 | 31.00 | 27.00 | 28.00 | 28.00 | 2,435,900 |
|
Jul 13, 2026
|
25.00 | 30.00 | 25.00 | 28.00 | 28.00 | 4,974,900 |
|
Jul 10, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 335,000 |
|
Jul 9, 2026
|
24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 153,900 |
|
Jul 8, 2026
|
24.00 | 25.00 | 22.00 | 24.00 | 24.00 | 1,206,700 |
|
Jul 7, 2026
|
25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 277,000 |
|
Jul 6, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 448,100 |
|
Jul 3, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 770,300 |
|
Jul 2, 2026
|
30.00 | 31.00 | 24.00 | 25.00 | 25.00 | 5,181,700 |
|
Jul 1, 2026
|
26.00 | 29.00 | 25.00 | 27.00 | 27.00 | 2,822,600 |
|
Jun 30, 2026
|
24.00 | 27.00 | 23.00 | 25.00 | 25.00 | 1,610,600 |
|
Jun 29, 2026
|
23.00 | 25.00 | 23.00 | 24.00 | 24.00 | 739,900 |
|
Jun 26, 2026
|
23.00 | 25.00 | 22.00 | 22.00 | 22.00 | 692,200 |
|
Jun 25, 2026
|
22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 527,000 |
|
Jun 24, 2026
|
23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 412,500 |
|
Jun 23, 2026
|
21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 356,000 |
|
Jun 22, 2026
|
22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 808,600 |
|
Jun 19, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 543,200 |
|
Jun 18, 2026
|
24.00 | 24.00 | 21.00 | 23.00 | 23.00 | 1,086,300 |
|
Jun 17, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 1,131,500 |
|
Jun 16, 2026
|
24.00 | 25.00 | 22.00 | 24.00 | 24.00 | 1,371,800 |
|
Jun 15, 2026
|
25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 655,700 |
|
Jun 12, 2026
|
25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 862,000 |
|
Jun 11, 2026
|
27.00 | 27.00 | 24.00 | 24.00 | 24.00 | 1,329,600 |
|
Jun 10, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 562,800 |
|
Jun 9, 2026
|
27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 677,700 |
|
Jun 8, 2026
|
27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 769,500 |
|
Jun 5, 2026
|
31.00 | 33.00 | 27.00 | 28.00 | 28.00 | 5,749,900 |
|
Jun 4, 2026
|
28.00 | 30.00 | 27.00 | 27.00 | 27.00 | 392,100 |
|
Jun 3, 2026
|
30.00 | 30.00 | 27.00 | 29.00 | 29.00 | 1,235,600 |
|
Jun 2, 2026
|
30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 631,200 |
|
Jun 1, 2026
|
31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 296,200 |
|
May 29, 2026
|
30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 389,600 |
|
May 28, 2026
|
30.00 | 33.00 | 29.00 | 29.00 | 29.00 | 950,800 |
|
May 27, 2026
|
30.00 | 31.00 | 29.00 | 29.00 | 29.00 | 738,000 |
|
May 26, 2026
|
33.00 | 33.00 | 30.00 | 30.00 | 30.00 | 526,700 |
|
May 25, 2026
|
31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 1,059,700 |
|
May 22, 2026
|
30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 1,296,800 |
|
May 21, 2026
|
30.00 | 34.00 | 28.00 | 31.00 | 31.00 | 2,224,200 |
|
May 20, 2026
|
29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 785,100 |
|
May 19, 2026
|
31.00 | 33.00 | 29.00 | 30.00 | 30.00 | 1,526,400 |
|
May 18, 2026
|
29.00 | 36.00 | 28.00 | 33.00 | 33.00 | 3,254,800 |
|
May 15, 2026
|
32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 893,100 |
|
May 14, 2026
|
33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 502,300 |
|
May 13, 2026
|
34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 763,500 |
|
May 12, 2026
|
38.00 | 38.00 | 33.00 | 34.00 | 34.00 | 1,756,400 |
|
May 11, 2026
|
41.00 | 41.00 | 38.00 | 38.00 | 38.00 | 487,200 |
|
May 8, 2026
|
42.00 | 43.00 | 39.00 | 41.00 | 41.00 | 929,200 |
|
May 7, 2026
|
41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 695,500 |
|
May 1, 2026
|
42.00 | 44.00 | 40.00 | 40.00 | 40.00 | 858,000 |
|
Apr 30, 2026
|
46.00 | 53.00 | 40.00 | 41.00 | 41.00 | 3,972,900 |
|
Apr 28, 2026
|
44.00 | 46.00 | 43.00 | 44.00 | 44.00 | 553,800 |
|
Apr 27, 2026
|
44.00 | 47.00 | 44.00 | 44.00 | 44.00 | 801,900 |
|
Apr 24, 2026
|
48.00 | 48.00 | 44.00 | 44.00 | 44.00 | 1,357,800 |
|
Apr 23, 2026
|
51.00 | 51.00 | 47.00 | 47.00 | 47.00 | 1,045,200 |
|
Apr 22, 2026
|
54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 866,500 |
|
Apr 21, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 329,500 |
|
Apr 20, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 416,800 |
|
Apr 17, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 502,500 |
|
Apr 16, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 289,300 |
|
Apr 15, 2026
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 164,600 |
|
Apr 14, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 263,400 |
|
Apr 13, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 359,100 |
|
Apr 10, 2026
|
57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 467,900 |
|
Apr 9, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 516,100 |
|
Apr 8, 2026
|
57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 320,100 |
|
Apr 7, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 385,600 |
|
Apr 6, 2026
|
58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 441,600 |
|
Apr 3, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 415,300 |
|
Apr 2, 2026
|
60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 388,100 |
|
Apr 1, 2026
|
63.00 | 63.00 | 58.00 | 59.00 | 59.00 | 3,013,100 |
|
Mar 31, 2026
|
62.00 | 70.00 | 62.00 | 65.00 | 65.00 | 1,985,400 |
|
Mar 30, 2026
|
64.00 | 64.00 | 60.00 | 62.00 | 62.00 | 427,900 |
|
Mar 27, 2026
|
65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 436,600 |
|
Mar 26, 2026
|
67.00 | 67.00 | 63.00 | 63.00 | 63.00 | 417,800 |
|
Mar 25, 2026
|
61.00 | 67.00 | 61.00 | 64.00 | 64.00 | 1,074,900 |
|
Mar 24, 2026
|
61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 328,900 |
|
Mar 23, 2026
|
59.00 | 62.00 | 57.00 | 62.00 | 62.00 | 554,200 |
|
Mar 19, 2026
|
62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 812,000 |
|
Mar 18, 2026
|
66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 730,400 |
|
Mar 17, 2026
|
69.00 | 69.00 | 65.00 | 65.00 | 65.00 | 1,043,200 |
|
Mar 16, 2026
|
64.00 | 71.00 | 63.00 | 68.00 | 68.00 | 2,064,700 |
|
Mar 13, 2026
|
60.00 | 70.00 | 59.00 | 64.00 | 64.00 | 2,989,300 |
|
Mar 12, 2026
|
64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 663,400 |
|
Mar 11, 2026
|
59.00 | 68.00 | 58.00 | 63.00 | 63.00 | 2,894,000 |
|
Mar 10, 2026
|
61.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1,506,700 |
|
Mar 9, 2026
|
60.00 | 61.00 | 57.00 | 60.00 | 60.00 | 3,173,300 |
|
Mar 6, 2026
|
55.00 | 82.00 | 55.00 | 65.00 | 65.00 | 23,492,800 |
|
Mar 5, 2026
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 269,500 |
|
Mar 4, 2026
|
56.00 | 56.00 | 52.00 | 54.00 | 54.00 | 619,400 |
|
Mar 3, 2026
|
58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 489,300 |
|
Mar 2, 2026
|
61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 530,400 |
|
Feb 27, 2026
|
58.00 | 61.00 | 57.00 | 61.00 | 61.00 | 1,027,900 |
|
Feb 26, 2026
|
62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 230,900 |
|
Feb 25, 2026
|
62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 411,000 |
|
Feb 24, 2026
|
67.00 | 67.00 | 61.00 | 61.00 | 61.00 | 1,090,800 |
|
Feb 20, 2026
|
67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 537,900 |
|
Feb 19, 2026
|
68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 986,600 |
|
Feb 18, 2026
|
71.00 | 71.00 | 67.00 | 68.00 | 68.00 | 2,228,500 |
|
Feb 17, 2026
|
67.00 | 89.00 | 67.00 | 71.00 | 71.00 | 10,916,500 |
|
Feb 16, 2026
|
67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 297,300 |
|
Feb 13, 2026
|
69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 498,700 |
|
Feb 12, 2026
|
71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 548,200 |
|
Feb 10, 2026
|
72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 247,200 |
|
Feb 9, 2026
|
71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 408,300 |
|
Feb 6, 2026
|
72.00 | 73.00 | 70.00 | 70.00 | 70.00 | 593,800 |
|
Feb 5, 2026
|
72.00 | 75.00 | 72.00 | 73.00 | 73.00 | 158,200 |
|
Feb 4, 2026
|
77.00 | 77.00 | 73.00 | 73.00 | 73.00 | 416,800 |
|
Feb 3, 2026
|
74.00 | 78.00 | 73.00 | 76.00 | 76.00 | 2,128,400 |
|
Feb 2, 2026
|
79.00 | 79.00 | 74.00 | 76.00 | 76.00 | 726,000 |
|
Jan 30, 2026
|
81.00 | 82.00 | 78.00 | 79.00 | 79.00 | 465,600 |
|
Jan 29, 2026
|
82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 251,800 |
|
Jan 28, 2026
|
80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 295,600 |
|
Jan 27, 2026
|
80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 100,700 |
|
Jan 26, 2026
|
82.00 | 83.00 | 78.00 | 80.00 | 80.00 | 312,600 |
|
Jan 23, 2026
|
82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 376,400 |
|
Jan 22, 2026
|
85.00 | 86.00 | 82.00 | 82.00 | 82.00 | 222,200 |
|
Jan 21, 2026
|
84.00 | 86.00 | 81.00 | 84.00 | 84.00 | 495,400 |
|
Jan 20, 2026
|
86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 365,500 |
|
Jan 19, 2026
|
89.00 | 89.00 | 86.00 | 87.00 | 87.00 | 375,500 |
|
Jan 16, 2026
|
91.00 | 91.00 | 85.00 | 88.00 | 88.00 | 1,133,400 |
|
Jan 15, 2026
|
90.00 | 95.00 | 87.00 | 90.00 | 90.00 | 2,494,900 |
|
Jan 14, 2026
|
80.00 | 97.00 | 79.00 | 92.00 | 92.00 | 7,026,000 |
|
Jan 13, 2026
|
86.00 | 87.00 | 79.00 | 80.00 | 80.00 | 1,097,600 |
|
Jan 9, 2026
|
74.00 | 86.00 | 73.00 | 83.00 | 83.00 | 2,042,900 |
|
Jan 8, 2026
|
73.00 | 76.00 | 73.00 | 73.00 | 73.00 | 387,400 |
|
Jan 7, 2026
|
72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 221,400 |
|
Jan 6, 2026
|
73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 288,600 |
|
Jan 5, 2026
|
71.00 | 78.00 | 70.00 | 72.00 | 72.00 | 944,500 |
|
Dec 30, 2025
|
68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 232,000 |
|
Dec 29, 2025
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 215,000 |
|
Dec 26, 2025
|
72.00 | 72.00 | 68.00 | 68.00 | 68.00 | 1,105,800 |
|
Dec 25, 2025
|
76.00 | 76.00 | 70.00 | 72.00 | 72.00 | 721,500 |
|
Dec 24, 2025
|
69.00 | 77.00 | 69.00 | 73.00 | 73.00 | 1,254,700 |
|
Dec 23, 2025
|
67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 719,600 |
|
Dec 22, 2025
|
68.00 | 73.00 | 65.00 | 66.00 | 66.00 | 721,600 |
|
Dec 19, 2025
|
64.00 | 74.00 | 64.00 | 67.00 | 67.00 | 1,424,300 |
|
Dec 18, 2025
|
67.00 | 68.00 | 62.00 | 64.00 | 64.00 | 977,300 |
|
Dec 17, 2025
|
68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 201,900 |
|
Dec 16, 2025
|
69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 460,400 |
|
Dec 15, 2025
|
68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 158,700 |
|
Dec 12, 2025
|
67.00 | 69.00 | 67.00 | 68.00 | 68.00 | 332,100 |
|
Dec 11, 2025
|
68.00 | 70.00 | 66.00 | 67.00 | 67.00 | 323,200 |
|
Dec 10, 2025
|
69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 140,100 |
|
Dec 9, 2025
|
69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 344,500 |
|
Dec 8, 2025
|
70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 208,800 |
|
Dec 5, 2025
|
71.00 | 72.00 | 68.00 | 69.00 | 69.00 | 569,500 |
|
Dec 4, 2025
|
72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 272,300 |
|
Dec 3, 2025
|
75.00 | 75.00 | 72.00 | 73.00 | 73.00 | 416,500 |
|
Dec 2, 2025
|
77.00 | 78.00 | 74.00 | 74.00 | 74.00 | 221,900 |
|
Dec 1, 2025
|
81.00 | 81.00 | 75.00 | 77.00 | 77.00 | 468,600 |
|
Nov 28, 2025
|
80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 294,800 |
|
Nov 27, 2025
|
79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 354,500 |
|
Nov 26, 2025
|
79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 284,900 |
|
Nov 25, 2025
|
81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 305,900 |
|
Nov 21, 2025
|
78.00 | 82.00 | 75.00 | 80.00 | 80.00 | 572,900 |
|
Nov 20, 2025
|
83.00 | 85.00 | 79.00 | 82.00 | 82.00 | 865,000 |
|
Nov 19, 2025
|
82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 514,600 |
|
Nov 18, 2025
|
84.00 | 86.00 | 82.00 | 83.00 | 83.00 | 393,100 |
|
Nov 17, 2025
|
87.00 | 88.00 | 83.00 | 87.00 | 87.00 | 706,100 |
|
Nov 14, 2025
|
88.00 | 90.00 | 86.00 | 86.00 | 86.00 | 227,000 |
|
Nov 13, 2025
|
92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 410,000 |
|
Nov 12, 2025
|
87.00 | 94.00 | 87.00 | 93.00 | 93.00 | 528,700 |
|
Nov 11, 2025
|
91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 164,500 |
|
Nov 10, 2025
|
88.00 | 90.00 | 86.00 | 90.00 | 90.00 | 238,400 |
|
Nov 7, 2025
|
89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 318,000 |
|
Nov 6, 2025
|
93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 286,500 |
|
Nov 5, 2025
|
95.00 | 96.00 | 90.00 | 91.00 | 91.00 | 928,000 |
|
Nov 4, 2025
|
98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 315,900 |
