Tokyo - Delayed Quote
JPY
Media Links Co.,Ltd. (6659.T)
35.00
0.00
(0.00%)
As of 9:03:19 AM GMT+9. Market Open.
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
|
36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 3,254,800 |
|
Oct 30, 2026
|
36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 8,314,400 |
|
Oct 29, 2026
|
39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 5,490,800 |
|
Oct 28, 2026
|
39.00 | 43.00 | 39.00 | 39.00 | 39.00 | 6,009,800 |
|
Oct 27, 2026
|
40.00 | 43.00 | 38.00 | 38.00 | 38.00 | 7,738,400 |
|
Oct 26, 2026
|
38.00 | 46.00 | 37.00 | 39.00 | 39.00 | 12,546,100 |
|
Oct 23, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 4,810,300 |
|
Oct 22, 2026
|
37.00 | 40.00 | 37.00 | 38.00 | 38.00 | 4,781,700 |
|
Oct 21, 2026
|
37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5,552,100 |
|
Oct 20, 2026
|
36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 6,221,600 |
|
Oct 19, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 6,240,100 |
|
Oct 16, 2026
|
37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 4,455,800 |
|
Oct 15, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 4,538,800 |
|
Oct 14, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 4,177,300 |
|
Oct 13, 2026
|
38.00 | 42.00 | 38.00 | 39.00 | 39.00 | 3,284,100 |
|
Oct 9, 2026
|
38.00 | 39.00 | 34.00 | 36.00 | 36.00 | 4,309,900 |
|
Oct 8, 2026
|
39.00 | 40.00 | 36.00 | 38.00 | 38.00 | 4,866,200 |
|
Oct 7, 2026
|
42.00 | 42.00 | 38.00 | 38.00 | 38.00 | 5,652,600 |
|
Oct 6, 2026
|
43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 3,951,900 |
|
Oct 5, 2026
|
42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2,397,300 |
|
Oct 2, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2,951,300 |
|
Oct 1, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 3,510,500 |
|
Sep 30, 2026
|
44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2,494,000 |
|
Sep 29, 2026
|
45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 2,902,200 |
|
Sep 28, 2026
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 3,446,100 |
|
Sep 25, 2026
|
47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,268,200 |
|
Sep 24, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 4,549,100 |
|
Sep 18, 2026
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 4,001,400 |
|
Sep 17, 2026
|
49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 4,407,500 |
|
Sep 16, 2026
|
46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 5,086,700 |
|
Sep 15, 2026
|
50.00 | 50.00 | 46.00 | 46.00 | 46.00 | 4,657,200 |
|
Sep 14, 2026
|
50.00 | 50.00 | 46.00 | 46.00 | 46.00 | 5,003,900 |
|
Sep 11, 2026
|
50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 3,316,000 |
|
Sep 10, 2026
|
50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3,188,500 |
|
Sep 9, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 3,163,400 |
|
Sep 8, 2026
|
52.00 | 54.00 | 50.00 | 51.00 | 51.00 | 5,362,500 |
|
Sep 7, 2026
|
49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4,316,000 |
|
Sep 4, 2026
|
48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 3,182,700 |
|
Sep 3, 2026
|
49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 3,185,100 |
|
Sep 2, 2026
|
51.00 | 52.00 | 49.00 | 49.00 | 49.00 | 3,786,200 |
|
Sep 1, 2026
|
54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 4,445,000 |
|
Aug 31, 2026
|
54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,032,200 |
|
Aug 28, 2026
|
51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 5,149,400 |
|
Aug 27, 2026
|
49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4,465,800 |
|
Aug 26, 2026
|
49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2,621,900 |
|
Aug 25, 2026
|
48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 3,182,700 |
|
Aug 24, 2026
|
50.00 | 52.00 | 48.00 | 49.00 | 49.00 | 3,916,500 |
|
Aug 21, 2026
|
50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 2,411,700 |
|
Aug 20, 2026
|
48.00 | 51.00 | 47.00 | 51.00 | 51.00 | 2,782,900 |
|
Aug 19, 2026
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 1,920,200 |
|
Aug 18, 2026
|
49.00 | 51.00 | 48.00 | 49.00 | 49.00 | 3,578,200 |
|
Aug 17, 2026
|
47.00 | 51.00 | 47.00 | 50.00 | 50.00 | 3,526,400 |
|
Aug 14, 2026
|
47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 2,449,700 |
|
Aug 13, 2026
|
45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 2,576,700 |
|
Aug 12, 2026
|
45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,325,400 |
|
Aug 10, 2026
|
45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 2,959,300 |
|
Aug 7, 2026
|
45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 3,196,800 |
|
Aug 6, 2026
|
46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 1,959,800 |
|
Aug 5, 2026
|
45.00 | 47.00 | 44.00 | 46.00 | 46.00 | 3,466,400 |
|
Aug 4, 2026
|
44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 3,368,400 |
|
Aug 3, 2026
|
44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4,354,700 |
|
Jul 31, 2026
|
48.00 | 48.00 | 43.00 | 44.00 | 44.00 | 5,371,700 |
|
Jul 30, 2026
|
44.00 | 51.00 | 43.00 | 46.00 | 46.00 | 5,584,400 |
|
Jul 29, 2026
|
38.00 | 45.00 | 37.00 | 43.00 | 43.00 | 8,242,300 |
|
Jul 28, 2026
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,364,900 |
|
Jul 27, 2026
|
51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2,532,400 |
|
Jul 24, 2026
|
50.00 | 51.00 | 48.00 | 51.00 | 51.00 | 2,603,200 |
|
Jul 23, 2026
|
50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 2,785,100 |
|
Jul 22, 2026
|
58.00 | 59.00 | 49.00 | 50.00 | 50.00 | 9,625,800 |
|
Jul 21, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,443,600 |
|
Jul 17, 2026
|
57.00 | 57.00 | 52.00 | 55.00 | 55.00 | 4,411,200 |
|
Jul 16, 2026
|
59.00 | 60.00 | 56.00 | 57.00 | 57.00 | 3,491,800 |
|
Jul 15, 2026
|
57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 4,272,600 |
|
Jul 14, 2026
|
54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 5,431,900 |
|
Jul 13, 2026
|
57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 4,906,300 |
|
Jul 10, 2026
|
57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3,785,500 |
|
Jul 9, 2026
|
56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 4,310,200 |
|
Jul 8, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 3,819,700 |
|
Jul 7, 2026
|
57.00 | 58.00 | 54.00 | 56.00 | 56.00 | 4,476,500 |
|
Jul 6, 2026
|
59.00 | 60.00 | 57.00 | 59.00 | 59.00 | 5,550,800 |
|
Jul 3, 2026
|
57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 4,389,500 |
|
Jul 2, 2026
|
58.00 | 60.00 | 56.00 | 57.00 | 57.00 | 3,220,700 |
|
Jul 1, 2026
|
63.00 | 64.00 | 56.00 | 57.00 | 57.00 | 7,728,900 |
|
Jun 30, 2026
|
64.00 | 69.00 | 61.00 | 65.00 | 65.00 | 7,174,600 |
|
Jun 29, 2026
|
64.00 | 66.00 | 61.00 | 64.00 | 64.00 | 3,435,200 |
|
Jun 26, 2026
|
70.00 | 70.00 | 64.00 | 65.00 | 65.00 | 6,962,400 |
|
Jun 25, 2026
|
68.00 | 77.00 | 65.00 | 75.00 | 75.00 | 24,391,000 |
|
Jun 24, 2026
|
64.00 | 69.00 | 60.00 | 63.00 | 63.00 | 11,249,300 |
|
Jun 23, 2026
|
63.00 | 77.00 | 61.00 | 64.00 | 64.00 | 40,664,900 |
|
Jun 22, 2026
|
50.00 | 56.00 | 49.00 | 53.00 | 53.00 | 5,048,000 |
|
Jun 19, 2026
|
55.00 | 55.00 | 50.00 | 51.00 | 51.00 | 2,930,900 |
|
Jun 18, 2026
|
56.00 | 57.00 | 52.00 | 55.00 | 55.00 | 3,655,300 |
|
Jun 17, 2026
|
55.00 | 59.00 | 54.00 | 58.00 | 58.00 | 3,524,800 |
|
Jun 16, 2026
|
57.00 | 57.00 | 51.00 | 55.00 | 55.00 | 6,337,100 |
|
Jun 15, 2026
|
58.00 | 62.00 | 55.00 | 57.00 | 57.00 | 6,135,300 |
|
Jun 12, 2026
|
56.00 | 60.00 | 54.00 | 56.00 | 56.00 | 5,467,900 |
|
Jun 11, 2026
|
65.00 | 65.00 | 56.00 | 56.00 | 56.00 | 6,637,900 |
|
Jun 10, 2026
|
68.00 | 68.00 | 61.00 | 65.00 | 65.00 | 8,064,600 |
|
Jun 9, 2026
|
80.00 | 82.00 | 68.00 | 69.00 | 69.00 | 13,240,900 |
|
Jun 8, 2026
|
75.00 | 79.00 | 72.00 | 74.00 | 74.00 | 5,762,200 |
|
Jun 5, 2026
|
84.00 | 88.00 | 76.00 | 79.00 | 79.00 | 11,639,600 |
|
Jun 4, 2026
|
77.00 | 92.00 | 75.00 | 88.00 | 88.00 | 23,555,200 |
|
Jun 3, 2026
|
78.00 | 80.00 | 72.00 | 77.00 | 77.00 | 12,958,700 |
|
Jun 2, 2026
|
73.00 | 85.00 | 73.00 | 83.00 | 83.00 | 28,366,700 |
|
Jun 1, 2026
|
72.00 | 74.00 | 66.00 | 69.00 | 69.00 | 11,554,000 |
|
May 29, 2026
|
90.00 | 93.00 | 78.00 | 78.00 | 78.00 | 19,743,800 |
|
May 28, 2026
|
85.00 | 95.00 | 73.00 | 85.00 | 85.00 | 45,539,600 |
|
May 27, 2026
|
75.00 | 81.00 | 66.00 | 70.00 | 70.00 | 22,277,300 |
|
May 26, 2026
|
105.00 | 115.00 | 69.00 | 80.00 | 80.00 | 64,814,900 |
|
May 25, 2026
|
79.00 | 96.00 | 75.00 | 96.00 | 96.00 | 41,475,300 |
|
May 22, 2026
|
52.00 | 75.00 | 49.00 | 66.00 | 66.00 | 48,716,000 |
|
May 21, 2026
|
52.00 | 54.00 | 45.00 | 45.00 | 45.00 | 12,979,300 |
|
May 20, 2026
|
60.00 | 70.00 | 49.00 | 55.00 | 55.00 | 36,325,000 |
|
May 19, 2026
|
40.00 | 60.00 | 39.00 | 56.00 | 56.00 | 51,502,500 |
|
May 18, 2026
|
35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 1,647,500 |
|
May 15, 2026
|
35.00 | 36.00 | 32.00 | 33.00 | 33.00 | 2,073,400 |
|
May 14, 2026
|
36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 1,531,100 |
|
May 13, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 1,303,800 |
|
May 12, 2026
|
38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,465,100 |
|
May 11, 2026
|
38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1,337,900 |
|
May 8, 2026
|
38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1,635,100 |
|
May 7, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,455,700 |
|
May 1, 2026
|
36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1,056,200 |
|
Apr 30, 2026
|
36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 1,083,300 |
|
Apr 28, 2026
|
37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 1,214,600 |
|
Apr 27, 2026
|
37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 972,100 |
|
Apr 24, 2026
|
37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,263,800 |
|
Apr 23, 2026
|
38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 2,550,700 |
|
Apr 22, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,512,200 |
|
Apr 21, 2026
|
39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,943,300 |
|
Apr 20, 2026
|
38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2,651,100 |
|
Apr 17, 2026
|
37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1,560,200 |
|
Apr 16, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,326,000 |
|
Apr 15, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,797,000 |
|
Apr 14, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,469,400 |
|
Apr 13, 2026
|
38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,901,200 |
|
Apr 10, 2026
|
39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 3,268,700 |
|
Apr 9, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,897,300 |
|
Apr 8, 2026
|
39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2,168,300 |
|
Apr 7, 2026
|
37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2,233,200 |
|
Apr 6, 2026
|
37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,314,500 |
|
Apr 3, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,810,900 |
|
Apr 2, 2026
|
37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,973,400 |
|
Apr 1, 2026
|
36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1,144,000 |
|
Mar 31, 2026
|
35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1,066,000 |
|
Mar 30, 2026
|
36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,420,600 |
|
Mar 27, 2026
|
37.00 | 39.00 | 36.00 | 37.00 | 37.00 | 2,164,500 |
|
Mar 26, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 751,000 |
|
Mar 25, 2026
|
36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 1,423,600 |
|
Mar 24, 2026
|
37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 802,300 |
|
Mar 23, 2026
|
38.00 | 38.00 | 34.00 | 36.00 | 36.00 | 2,834,200 |
|
Mar 19, 2026
|
40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,367,700 |
|
Mar 18, 2026
|
39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,215,500 |
|
Mar 17, 2026
|
39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,712,500 |
|
Mar 16, 2026
|
40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 4,087,400 |
|
Mar 13, 2026
|
43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 858,900 |
|
Mar 12, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 862,100 |
|
Mar 11, 2026
|
43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,545,100 |
|
Mar 10, 2026
|
42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,121,500 |
|
Mar 9, 2026
|
43.00 | 43.00 | 39.00 | 42.00 | 42.00 | 2,056,800 |
|
Mar 6, 2026
|
43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,335,700 |
|
Mar 5, 2026
|
43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,113,300 |
|
Mar 4, 2026
|
42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2,704,900 |
|
Mar 3, 2026
|
43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2,082,000 |
|
Mar 2, 2026
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 976,900 |
|
Feb 27, 2026
|
44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 1,137,800 |
|
Feb 26, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 526,700 |
|
Feb 25, 2026
|
43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 1,182,100 |
|
Feb 24, 2026
|
45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,042,400 |
|
Feb 20, 2026
|
45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,076,500 |
|
Feb 19, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 572,500 |
|
Feb 18, 2026
|
46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 724,800 |
|
Feb 17, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 604,800 |
|
Feb 16, 2026
|
45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 828,500 |
|
Feb 13, 2026
|
47.00 | 48.00 | 45.00 | 45.00 | 45.00 | 1,252,900 |
|
Feb 12, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 780,200 |
|
Feb 10, 2026
|
46.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2,348,900 |
|
Feb 9, 2026
|
48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,118,100 |
|
Feb 6, 2026
|
48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 778,700 |
|
Feb 5, 2026
|
49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 971,000 |
|
Feb 4, 2026
|
49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 808,100 |
|
Feb 3, 2026
|
49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1,234,100 |
|
Feb 2, 2026
|
48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,552,600 |
|
Jan 30, 2026
|
49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,690,400 |
|
Jan 29, 2026
|
49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,582,600 |
|
Jan 28, 2026
|
51.00 | 51.00 | 48.00 | 48.00 | 48.00 | 1,561,300 |
|
Jan 27, 2026
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 845,500 |
|
Jan 26, 2026
|
52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,306,800 |
|
Jan 23, 2026
|
52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 896,300 |
|
Jan 22, 2026
|
52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 925,500 |
|
Jan 21, 2026
|
52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,258,600 |
|
Jan 20, 2026
|
54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 1,465,300 |
|
Jan 19, 2026
|
53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,834,400 |
|
Jan 16, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,072,800 |
|
Jan 15, 2026
|
50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 859,500 |
|
Jan 14, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 975,100 |
|
Jan 13, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,686,000 |
|
Jan 9, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 918,800 |
|
Jan 8, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,809,900 |
|
Jan 7, 2026
|
51.00 | 53.00 | 49.00 | 51.00 | 51.00 | 2,631,200 |
|
Jan 6, 2026
|
47.00 | 50.00 | 46.00 | 50.00 | 50.00 | 2,375,800 |
|
Jan 5, 2026
|
46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 1,469,500 |
|
Dec 30, 2025
|
45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,122,800 |
|
Dec 29, 2025
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 1,276,300 |
|
Dec 26, 2025
|
44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 3,014,300 |
|
Dec 25, 2025
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,524,000 |
|
Dec 24, 2025
|
44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 3,328,400 |
|
Dec 23, 2025
|
45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2,425,500 |
|
Dec 22, 2025
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,249,200 |
|
Dec 19, 2025
|
46.00 | 48.00 | 43.00 | 46.00 | 46.00 | 3,791,700 |
|
Dec 18, 2025
|
45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 1,776,600 |
|
Dec 17, 2025
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 1,517,200 |
|
Dec 16, 2025
|
47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,559,000 |
|
Dec 15, 2025
|
49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 2,278,100 |
|
Dec 12, 2025
|
49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,747,700 |
|
Dec 11, 2025
|
51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 1,075,400 |
|
Dec 10, 2025
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,620,900 |
|
Dec 9, 2025
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,155,200 |
|
Dec 8, 2025
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,136,600 |
|
Dec 5, 2025
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,107,700 |
|
Dec 4, 2025
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,303,900 |
|
Dec 3, 2025
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,053,000 |
|
Dec 2, 2025
|
52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,846,200 |
|
Dec 1, 2025
|
53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1,415,400 |
|
Nov 28, 2025
|
52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,842,500 |
|
Nov 27, 2025
|
50.00 | 52.00 | 49.00 | 52.00 | 52.00 | 2,918,400 |
|
Nov 26, 2025
|
48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,247,200 |
|
Nov 25, 2025
|
49.00 | 50.00 | 48.00 | 48.00 | 48.00 | 1,482,400 |
|
Nov 21, 2025
|
50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 1,400,000 |
|
Nov 20, 2025
|
50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 1,302,400 |
|
Nov 19, 2025
|
49.00 | 51.00 | 48.00 | 49.00 | 49.00 | 1,152,600 |
|
Nov 18, 2025
|
50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 1,896,500 |
|
Nov 17, 2025
|
54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2,188,900 |
|
Nov 14, 2025
|
55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 814,700 |
|
Nov 13, 2025
|
56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 697,100 |
|
Nov 12, 2025
|
54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 1,427,900 |
|
Nov 11, 2025
|
55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 887,800 |
|
Nov 10, 2025
|
54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 2,473,000 |
|
Nov 7, 2025
|
55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 2,283,400 |
|
Nov 6, 2025
|
55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 2,169,400 |
|
Nov 5, 2025
|
55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 918,100 |
|
Nov 4, 2025
|
54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 2,509,300 |
