Tokyo - Delayed Quote
JPY
Sanken Electric Co., Ltd. (6707.T)
5,729.00
+423.00
(+7.97%)
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 9, 2026
|
5,409.00 | 5,499.00 | 5,256.00 | 5,306.00 | 5,306.00 | 151,800 |
|
Nov 6, 2026
|
5,230.00 | 5,454.00 | 5,207.00 | 5,309.00 | 5,309.00 | 274,400 |
|
Nov 5, 2026
|
6,083.00 | 6,153.00 | 5,790.00 | 5,817.00 | 5,817.00 | 185,100 |
|
Nov 4, 2026
|
6,223.00 | 6,346.00 | 5,793.00 | 6,183.00 | 6,183.00 | 640,900 |
|
Nov 2, 2026
|
6,260.00 | 6,370.00 | 6,150.00 | 6,233.00 | 6,233.00 | 204,800 |
|
Oct 30, 2026
|
6,503.00 | 6,647.00 | 6,316.00 | 6,360.00 | 6,360.00 | 207,100 |
|
Oct 29, 2026
|
6,630.00 | 6,723.00 | 6,433.00 | 6,598.00 | 6,598.00 | 640,500 |
|
Oct 28, 2026
|
6,404.00 | 6,554.00 | 6,342.00 | 6,554.00 | 6,554.00 | 228,500 |
|
Oct 27, 2026
|
6,122.00 | 6,348.00 | 6,045.00 | 6,204.00 | 6,204.00 | 203,100 |
|
Oct 26, 2026
|
5,863.00 | 6,025.00 | 5,792.00 | 5,937.00 | 5,937.00 | 210,000 |
|
Oct 23, 2026
|
5,807.00 | 5,995.00 | 5,639.00 | 5,963.00 | 5,963.00 | 227,600 |
|
Oct 22, 2026
|
6,054.00 | 6,125.00 | 5,930.00 | 5,967.00 | 5,967.00 | 191,900 |
|
Oct 21, 2026
|
6,109.00 | 6,165.00 | 5,988.00 | 6,027.00 | 6,027.00 | 199,900 |
|
Oct 20, 2026
|
6,116.00 | 6,160.00 | 5,861.00 | 5,900.00 | 5,900.00 | 217,100 |
|
Oct 19, 2026
|
5,880.00 | 6,038.00 | 5,848.00 | 6,016.00 | 6,016.00 | 190,100 |
|
Oct 16, 2026
|
5,822.00 | 5,991.00 | 5,716.00 | 5,969.00 | 5,969.00 | 247,600 |
|
Oct 15, 2026
|
5,850.00 | 5,881.00 | 5,708.00 | 5,743.00 | 5,743.00 | 416,100 |
|
Oct 14, 2026
|
6,096.00 | 6,290.00 | 6,050.00 | 6,149.00 | 6,149.00 | 281,700 |
|
Oct 13, 2026
|
6,261.00 | 6,381.00 | 6,106.00 | 6,153.00 | 6,153.00 | 336,700 |
|
Oct 9, 2026
|
6,577.00 | 6,707.00 | 6,576.00 | 6,604.00 | 6,604.00 | 204,300 |
|
Oct 8, 2026
|
6,940.00 | 6,940.00 | 6,755.00 | 6,777.00 | 6,777.00 | 288,200 |
|
Oct 7, 2026
|
7,090.00 | 7,151.00 | 7,001.00 | 7,090.00 | 7,090.00 | 163,800 |
|
Oct 6, 2026
|
7,230.00 | 7,289.00 | 7,124.00 | 7,162.00 | 7,162.00 | 180,500 |
|
Oct 5, 2026
|
7,185.00 | 7,308.00 | 7,177.00 | 7,261.00 | 7,261.00 | 214,800 |
|
Oct 2, 2026
|
6,922.00 | 7,122.00 | 6,911.00 | 6,948.00 | 6,948.00 | 202,600 |
|
Oct 1, 2026
|
6,926.00 | 7,134.00 | 6,916.00 | 7,072.00 | 7,072.00 | 187,500 |
|
Sep 30, 2026
|
7,009.00 | 7,079.00 | 6,911.00 | 6,989.00 | 6,989.00 | 229,800 |
|
Sep 29, 2026
|
6,874.00 | 7,072.00 | 6,816.00 | 7,000.00 | 7,000.00 | 175,200 |
|
Sep 28, 2026
|
7,050.00 | 7,096.00 | 6,941.00 | 6,942.00 | 6,942.00 | 179,700 |
|
Sep 25, 2026
|
6,905.00 | 6,912.00 | 6,811.00 | 6,898.00 | 6,898.00 | 141,100 |
|
Sep 24, 2026
|
6,855.00 | 6,970.00 | 6,850.00 | 6,915.00 | 6,915.00 | 163,300 |
|
Sep 18, 2026
|
6,731.00 | 6,819.00 | 6,715.00 | 6,772.00 | 6,772.00 | 137,700 |
|
Sep 17, 2026
|
6,770.00 | 6,780.00 | 6,598.00 | 6,631.00 | 6,631.00 | 123,100 |
|
Sep 16, 2026
|
6,647.00 | 6,701.00 | 6,480.00 | 6,700.00 | 6,700.00 | 139,900 |
|
Sep 15, 2026
|
6,471.00 | 6,680.00 | 6,470.00 | 6,646.00 | 6,646.00 | 131,800 |
|
Sep 14, 2026
|
6,599.00 | 6,735.00 | 6,422.00 | 6,659.00 | 6,659.00 | 142,300 |
|
Sep 11, 2026
|
6,483.00 | 6,664.00 | 6,374.00 | 6,610.00 | 6,610.00 | 122,200 |
|
Sep 10, 2026
|
6,730.00 | 6,798.00 | 6,539.00 | 6,765.00 | 6,765.00 | 104,600 |
|
Sep 9, 2026
|
6,789.00 | 6,878.00 | 6,704.00 | 6,749.00 | 6,749.00 | 89,300 |
|
Sep 8, 2026
|
7,082.00 | 7,082.00 | 6,771.00 | 6,771.00 | 6,771.00 | 110,200 |
|
Sep 7, 2026
|
7,005.00 | 7,180.00 | 6,949.00 | 7,020.00 | 7,020.00 | 111,900 |
|
Sep 4, 2026
|
6,820.00 | 6,868.00 | 6,738.00 | 6,805.00 | 6,805.00 | 114,600 |
|
Sep 3, 2026
|
6,951.00 | 6,979.00 | 6,830.00 | 6,892.00 | 6,892.00 | 106,100 |
|
Sep 2, 2026
|
7,000.00 | 7,092.00 | 6,898.00 | 6,907.00 | 6,907.00 | 159,200 |
|
Sep 1, 2026
|
7,166.00 | 7,224.00 | 6,994.00 | 7,097.00 | 7,097.00 | 181,100 |
|
Aug 31, 2026
|
7,252.00 | 7,338.00 | 7,098.00 | 7,316.00 | 7,316.00 | 150,000 |
|
Aug 28, 2026
|
7,580.00 | 7,650.00 | 7,308.00 | 7,402.00 | 7,402.00 | 227,600 |
|
Aug 27, 2026
|
7,500.00 | 7,565.00 | 7,276.00 | 7,494.00 | 7,494.00 | 190,700 |
|
Aug 26, 2026
|
7,422.00 | 7,435.00 | 7,210.00 | 7,327.00 | 7,327.00 | 202,500 |
|
Aug 25, 2026
|
7,364.00 | 7,502.00 | 7,250.00 | 7,398.00 | 7,398.00 | 206,000 |
|
Aug 24, 2026
|
7,411.00 | 7,663.00 | 7,382.00 | 7,514.00 | 7,514.00 | 294,700 |
|
Aug 21, 2026
|
7,428.00 | 7,519.00 | 7,240.00 | 7,405.00 | 7,405.00 | 172,900 |
|
Aug 20, 2026
|
7,470.00 | 7,620.00 | 7,351.00 | 7,578.00 | 7,578.00 | 191,100 |
|
Aug 19, 2026
|
7,689.00 | 7,733.00 | 7,468.00 | 7,549.00 | 7,549.00 | 230,400 |
|
Aug 18, 2026
|
8,424.00 | 8,445.00 | 8,065.00 | 8,139.00 | 8,139.00 | 132,800 |
|
Aug 17, 2026
|
8,165.00 | 8,487.00 | 8,015.00 | 8,423.00 | 8,423.00 | 179,800 |
|
Aug 14, 2026
|
8,260.00 | 8,349.00 | 8,010.00 | 8,280.00 | 8,280.00 | 356,600 |
|
Aug 13, 2026
|
8,686.00 | 8,738.00 | 8,500.00 | 8,707.00 | 8,707.00 | 136,300 |
|
Aug 12, 2026
|
8,809.00 | 8,849.00 | 8,450.00 | 8,536.00 | 8,536.00 | 106,100 |
|
Aug 10, 2026
|
8,726.00 | 8,854.00 | 8,492.00 | 8,726.00 | 8,726.00 | 122,500 |
|
Aug 7, 2026
|
8,740.00 | 8,740.00 | 8,196.00 | 8,426.00 | 8,426.00 | 113,200 |
|
Aug 6, 2026
|
8,765.00 | 8,899.00 | 8,645.00 | 8,670.00 | 8,670.00 | 136,600 |
|
Aug 5, 2026
|
8,945.00 | 9,100.00 | 8,849.00 | 9,065.00 | 9,065.00 | 153,200 |
|
Aug 4, 2026
|
8,650.00 | 8,755.00 | 8,486.00 | 8,645.00 | 8,645.00 | 144,700 |
|
Aug 3, 2026
|
8,330.00 | 8,769.00 | 8,316.00 | 8,544.00 | 8,544.00 | 186,500 |
|
Jul 31, 2026
|
8,449.00 | 8,521.00 | 8,211.00 | 8,340.00 | 8,340.00 | 187,800 |
|
Jul 30, 2026
|
7,782.00 | 8,200.00 | 7,660.00 | 7,936.00 | 7,936.00 | 142,500 |
|
Jul 29, 2026
|
8,161.00 | 8,299.00 | 7,822.00 | 8,000.00 | 8,000.00 | 162,600 |
|
Jul 28, 2026
|
8,679.00 | 8,831.00 | 8,289.00 | 8,311.00 | 8,311.00 | 209,800 |
|
Jul 27, 2026
|
9,277.00 | 9,334.00 | 8,795.00 | 8,854.00 | 8,854.00 | 147,100 |
|
Jul 24, 2026
|
9,458.00 | 9,587.00 | 9,264.00 | 9,264.00 | 9,264.00 | 189,500 |
|
Jul 23, 2026
|
10,010.00 | 10,050.00 | 9,588.00 | 9,608.00 | 9,608.00 | 95,500 |
|
Jul 22, 2026
|
9,702.00 | 10,010.00 | 9,627.00 | 9,677.00 | 9,677.00 | 154,400 |
|
Jul 21, 2026
|
9,225.00 | 9,508.00 | 9,056.00 | 9,363.00 | 9,363.00 | 123,000 |
|
Jul 17, 2026
|
9,350.00 | 9,470.00 | 8,713.00 | 9,041.00 | 9,041.00 | 166,800 |
|
Jul 16, 2026
|
9,899.00 | 9,958.00 | 9,449.00 | 9,476.00 | 9,476.00 | 108,600 |
|
Jul 15, 2026
|
9,970.00 | 10,280.00 | 9,900.00 | 10,195.00 | 10,195.00 | 78,600 |
|
Jul 14, 2026
|
9,990.00 | 10,060.00 | 9,750.00 | 9,965.00 | 9,965.00 | 81,000 |
|
Jul 13, 2026
|
10,645.00 | 10,750.00 | 10,065.00 | 10,160.00 | 10,160.00 | 88,100 |
|
Jul 10, 2026
|
10,490.00 | 10,840.00 | 10,260.00 | 10,680.00 | 10,680.00 | 118,800 |
|
Jul 9, 2026
|
10,405.00 | 10,450.00 | 10,080.00 | 10,255.00 | 10,255.00 | 103,000 |
|
Jul 8, 2026
|
10,285.00 | 10,495.00 | 10,030.00 | 10,200.00 | 10,200.00 | 122,800 |
|
Jul 7, 2026
|
10,790.00 | 10,955.00 | 10,430.00 | 10,545.00 | 10,545.00 | 168,800 |
|
Jul 6, 2026
|
11,020.00 | 11,140.00 | 10,400.00 | 10,685.00 | 10,685.00 | 141,400 |
|
Jul 3, 2026
|
10,875.00 | 11,015.00 | 10,345.00 | 11,015.00 | 11,015.00 | 211,700 |
|
Jul 2, 2026
|
11,400.00 | 11,830.00 | 11,350.00 | 11,495.00 | 11,495.00 | 250,500 |
|
Jul 1, 2026
|
11,505.00 | 11,835.00 | 11,360.00 | 11,690.00 | 11,690.00 | 296,800 |
|
Jun 30, 2026
|
11,140.00 | 11,490.00 | 11,010.00 | 11,375.00 | 11,375.00 | 402,700 |
|
Jun 29, 2026
|
11,095.00 | 11,230.00 | 9,750.00 | 10,080.00 | 10,080.00 | 325,500 |
|
Jun 26, 2026
|
10,665.00 | 11,130.00 | 10,595.00 | 11,055.00 | 11,055.00 | 305,200 |
|
Jun 25, 2026
|
10,240.00 | 10,930.00 | 10,120.00 | 10,815.00 | 10,815.00 | 397,500 |
|
Jun 24, 2026
|
10,175.00 | 10,700.00 | 9,895.00 | 10,110.00 | 10,110.00 | 301,700 |
|
Jun 23, 2026
|
10,265.00 | 10,790.00 | 10,125.00 | 10,475.00 | 10,475.00 | 428,500 |
|
Jun 22, 2026
|
9,768.00 | 10,590.00 | 9,671.00 | 10,425.00 | 10,425.00 | 282,500 |
|
Jun 19, 2026
|
10,230.00 | 10,280.00 | 9,521.00 | 9,664.00 | 9,664.00 | 316,100 |
|
Jun 18, 2026
|
9,698.00 | 9,982.00 | 9,626.00 | 9,769.00 | 9,769.00 | 167,700 |
|
Jun 17, 2026
|
9,152.00 | 9,874.00 | 9,039.00 | 9,684.00 | 9,684.00 | 269,500 |
|
Jun 16, 2026
|
9,100.00 | 9,470.00 | 9,052.00 | 9,302.00 | 9,302.00 | 242,000 |
|
Jun 15, 2026
|
8,496.00 | 8,900.00 | 8,350.00 | 8,900.00 | 8,900.00 | 145,800 |
|
Jun 12, 2026
|
8,300.00 | 8,395.00 | 8,114.00 | 8,171.00 | 8,171.00 | 150,900 |
|
Jun 11, 2026
|
7,700.00 | 7,902.00 | 7,563.00 | 7,825.00 | 7,825.00 | 146,000 |
|
Jun 10, 2026
|
8,300.00 | 8,300.00 | 7,744.00 | 7,915.00 | 7,915.00 | 295,600 |
|
Jun 9, 2026
|
8,712.00 | 8,712.00 | 8,223.00 | 8,343.00 | 8,343.00 | 305,100 |
|
Jun 8, 2026
|
8,583.00 | 8,873.00 | 8,563.00 | 8,616.00 | 8,616.00 | 138,300 |
|
Jun 5, 2026
|
9,044.00 | 9,415.00 | 8,893.00 | 9,333.00 | 9,333.00 | 150,900 |
|
Jun 4, 2026
|
9,106.00 | 9,398.00 | 9,060.00 | 9,265.00 | 9,265.00 | 168,200 |
|
Jun 3, 2026
|
9,057.00 | 9,432.00 | 8,975.00 | 9,256.00 | 9,256.00 | 215,800 |
|
Jun 2, 2026
|
8,826.00 | 9,130.00 | 8,533.00 | 8,814.00 | 8,814.00 | 143,700 |
|
Jun 1, 2026
|
8,940.00 | 9,078.00 | 8,608.00 | 8,976.00 | 8,976.00 | 145,100 |
|
May 29, 2026
|
9,353.00 | 9,353.00 | 8,952.00 | 9,090.00 | 9,090.00 | 151,000 |
|
May 28, 2026
|
9,232.00 | 9,412.00 | 9,051.00 | 9,203.00 | 9,203.00 | 158,400 |
|
May 27, 2026
|
9,499.00 | 9,770.00 | 9,076.00 | 9,350.00 | 9,350.00 | 285,200 |
|
May 26, 2026
|
9,265.00 | 9,265.00 | 8,789.00 | 8,903.00 | 8,903.00 | 148,600 |
|
May 25, 2026
|
9,421.00 | 9,440.00 | 9,236.00 | 9,315.00 | 9,315.00 | 83,600 |
|
May 22, 2026
|
9,370.00 | 9,515.00 | 9,261.00 | 9,291.00 | 9,291.00 | 72,700 |
|
May 21, 2026
|
9,389.00 | 9,515.00 | 9,290.00 | 9,367.00 | 9,367.00 | 126,400 |
|
May 20, 2026
|
9,170.00 | 9,242.00 | 8,950.00 | 9,089.00 | 9,089.00 | 125,400 |
|
May 19, 2026
|
8,708.00 | 9,300.00 | 8,708.00 | 9,224.00 | 9,224.00 | 227,100 |
|
May 18, 2026
|
8,917.00 | 8,990.00 | 8,587.00 | 8,797.00 | 8,797.00 | 174,800 |
|
May 15, 2026
|
9,141.00 | 9,335.00 | 8,853.00 | 9,067.00 | 9,067.00 | 130,100 |
|
May 14, 2026
|
9,023.00 | 9,439.00 | 8,979.00 | 9,185.00 | 9,185.00 | 218,100 |
|
May 13, 2026
|
8,840.00 | 8,960.00 | 8,630.00 | 8,687.00 | 8,687.00 | 177,500 |
|
May 12, 2026
|
9,598.00 | 9,630.00 | 9,151.00 | 9,238.00 | 9,238.00 | 97,000 |
|
May 11, 2026
|
9,319.00 | 9,524.00 | 9,259.00 | 9,463.00 | 9,463.00 | 129,900 |
|
May 8, 2026
|
9,591.00 | 9,757.00 | 9,452.00 | 9,619.00 | 9,619.00 | 157,800 |
|
May 7, 2026
|
9,963.00 | 10,280.00 | 9,882.00 | 9,891.00 | 9,891.00 | 198,600 |
|
May 1, 2026
|
9,499.00 | 9,797.00 | 9,455.00 | 9,663.00 | 9,663.00 | 121,100 |
|
Apr 30, 2026
|
9,529.00 | 9,665.00 | 9,259.00 | 9,350.00 | 9,350.00 | 109,200 |
|
Apr 28, 2026
|
9,557.00 | 9,633.00 | 9,168.00 | 9,481.00 | 9,481.00 | 188,200 |
|
Apr 27, 2026
|
9,750.00 | 10,030.00 | 9,500.00 | 9,846.00 | 9,846.00 | 229,500 |
|
Apr 24, 2026
|
9,247.00 | 9,765.00 | 9,176.00 | 9,706.00 | 9,706.00 | 202,700 |
|
Apr 23, 2026
|
9,383.00 | 9,383.00 | 9,031.00 | 9,097.00 | 9,097.00 | 157,900 |
|
Apr 22, 2026
|
8,769.00 | 9,201.00 | 8,640.00 | 9,083.00 | 9,083.00 | 140,200 |
|
Apr 21, 2026
|
8,737.00 | 8,852.00 | 8,703.00 | 8,769.00 | 8,769.00 | 60,600 |
|
Apr 20, 2026
|
8,457.00 | 8,773.00 | 8,433.00 | 8,773.00 | 8,773.00 | 86,500 |
|
Apr 17, 2026
|
8,470.00 | 8,570.00 | 8,400.00 | 8,457.00 | 8,457.00 | 67,800 |
|
Apr 16, 2026
|
8,410.00 | 8,614.00 | 8,377.00 | 8,548.00 | 8,548.00 | 81,300 |
|
Apr 15, 2026
|
8,679.00 | 8,679.00 | 8,310.00 | 8,311.00 | 8,311.00 | 52,500 |
|
Apr 14, 2026
|
8,615.00 | 8,684.00 | 8,490.00 | 8,529.00 | 8,529.00 | 73,400 |
|
Apr 13, 2026
|
8,644.00 | 8,740.00 | 8,402.00 | 8,466.00 | 8,466.00 | 81,600 |
|
Apr 10, 2026
|
8,849.00 | 8,975.00 | 8,703.00 | 8,794.00 | 8,794.00 | 170,500 |
|
Apr 9, 2026
|
8,960.00 | 9,175.00 | 8,547.00 | 8,699.00 | 8,699.00 | 249,400 |
|
Apr 8, 2026
|
8,510.00 | 8,840.00 | 8,278.00 | 8,761.00 | 8,761.00 | 234,700 |
|
Apr 7, 2026
|
8,331.00 | 8,527.00 | 8,265.00 | 8,296.00 | 8,296.00 | 94,200 |
|
Apr 6, 2026
|
8,384.00 | 8,450.00 | 8,246.00 | 8,302.00 | 8,302.00 | 120,800 |
|
Apr 3, 2026
|
8,219.00 | 8,397.00 | 7,975.00 | 8,353.00 | 8,353.00 | 201,600 |
|
Apr 2, 2026
|
8,152.00 | 8,152.00 | 7,774.00 | 7,981.00 | 7,981.00 | 256,500 |
|
Apr 1, 2026
|
7,339.00 | 7,852.00 | 7,282.00 | 7,852.00 | 7,852.00 | 191,500 |
|
Mar 31, 2026
|
7,078.00 | 7,227.00 | 6,904.00 | 7,078.00 | 7,078.00 | 130,900 |
|
Mar 30, 2026
|
7,165.00 | 7,421.00 | 7,142.00 | 7,421.00 | 7,421.00 | 133,200 |
|
Mar 27, 2026
|
7,205.00 | 7,484.00 | 7,205.00 | 7,465.00 | 7,465.00 | 144,300 |
|
Mar 26, 2026
|
7,395.00 | 7,500.00 | 7,267.00 | 7,352.00 | 7,352.00 | 81,600 |
|
Mar 25, 2026
|
7,251.00 | 7,550.00 | 7,190.00 | 7,355.00 | 7,355.00 | 120,700 |
|
Mar 24, 2026
|
6,812.00 | 7,040.00 | 6,751.00 | 7,010.00 | 7,010.00 | 153,600 |
|
Mar 23, 2026
|
6,570.00 | 6,632.00 | 6,461.00 | 6,512.00 | 6,512.00 | 118,500 |
|
Mar 19, 2026
|
6,885.00 | 7,020.00 | 6,738.00 | 6,738.00 | 6,738.00 | 104,500 |
|
Mar 18, 2026
|
6,925.00 | 7,035.00 | 6,903.00 | 7,035.00 | 7,035.00 | 74,100 |
|
Mar 17, 2026
|
6,891.00 | 6,911.00 | 6,764.00 | 6,784.00 | 6,784.00 | 51,000 |
|
Mar 16, 2026
|
6,780.00 | 6,933.00 | 6,706.00 | 6,841.00 | 6,841.00 | 65,100 |
|
Mar 13, 2026
|
6,828.00 | 6,947.00 | 6,805.00 | 6,833.00 | 6,833.00 | 106,400 |
|
Mar 12, 2026
|
7,015.00 | 7,129.00 | 6,874.00 | 6,941.00 | 6,941.00 | 90,700 |
|
Mar 11, 2026
|
7,195.00 | 7,250.00 | 7,055.00 | 7,055.00 | 7,055.00 | 91,000 |
|
Mar 10, 2026
|
7,137.00 | 7,235.00 | 7,020.00 | 7,045.00 | 7,045.00 | 103,300 |
|
Mar 9, 2026
|
6,998.00 | 7,071.00 | 6,754.00 | 6,885.00 | 6,885.00 | 161,100 |
|
Mar 6, 2026
|
7,143.00 | 7,645.00 | 7,080.00 | 7,598.00 | 7,598.00 | 252,500 |
|
Mar 5, 2026
|
7,341.00 | 7,412.00 | 7,157.00 | 7,293.00 | 7,293.00 | 153,000 |
|
Mar 4, 2026
|
7,110.00 | 7,327.00 | 6,900.00 | 7,133.00 | 7,133.00 | 150,700 |
|
Mar 3, 2026
|
7,629.00 | 7,856.00 | 7,410.00 | 7,410.00 | 7,410.00 | 124,800 |
|
Mar 2, 2026
|
7,572.00 | 7,644.00 | 7,491.00 | 7,575.00 | 7,575.00 | 95,300 |
|
Feb 27, 2026
|
7,614.00 | 7,810.00 | 7,527.00 | 7,722.00 | 7,722.00 | 135,900 |
|
Feb 26, 2026
|
7,861.00 | 7,940.00 | 7,724.00 | 7,764.00 | 7,764.00 | 100,600 |
|
Feb 25, 2026
|
7,580.00 | 7,938.00 | 7,575.00 | 7,757.00 | 7,757.00 | 215,300 |
|
Feb 24, 2026
|
7,793.00 | 7,826.00 | 7,485.00 | 7,492.00 | 7,492.00 | 149,100 |
|
Feb 20, 2026
|
7,900.00 | 7,908.00 | 7,737.00 | 7,765.00 | 7,765.00 | 138,200 |
|
Feb 19, 2026
|
8,030.00 | 8,129.00 | 7,950.00 | 8,016.00 | 8,016.00 | 137,900 |
|
Feb 18, 2026
|
8,158.00 | 8,307.00 | 8,125.00 | 8,145.00 | 8,145.00 | 50,900 |
|
Feb 17, 2026
|
8,165.00 | 8,230.00 | 8,071.00 | 8,168.00 | 8,168.00 | 80,700 |
|
Feb 16, 2026
|
8,250.00 | 8,250.00 | 7,957.00 | 8,140.00 | 8,140.00 | 129,400 |
|
Feb 13, 2026
|
8,446.00 | 8,525.00 | 8,150.00 | 8,192.00 | 8,192.00 | 138,100 |
|
Feb 12, 2026
|
8,344.00 | 8,605.00 | 8,290.00 | 8,500.00 | 8,500.00 | 156,700 |
|
Feb 10, 2026
|
8,130.00 | 8,298.00 | 8,011.00 | 8,221.00 | 8,221.00 | 131,400 |
|
Feb 9, 2026
|
8,241.00 | 8,264.00 | 8,030.00 | 8,250.00 | 8,250.00 | 148,900 |
|
Feb 6, 2026
|
7,699.00 | 7,881.00 | 7,681.00 | 7,849.00 | 7,849.00 | 144,700 |
|
Feb 5, 2026
|
7,630.00 | 7,895.00 | 7,578.00 | 7,677.00 | 7,677.00 | 147,400 |
|
Feb 4, 2026
|
7,371.00 | 7,731.00 | 7,356.00 | 7,674.00 | 7,674.00 | 142,700 |
|
Feb 3, 2026
|
7,383.00 | 7,514.00 | 7,300.00 | 7,425.00 | 7,425.00 | 135,500 |
|
Feb 2, 2026
|
7,177.00 | 7,500.00 | 7,170.00 | 7,339.00 | 7,339.00 | 182,200 |
|
Jan 30, 2026
|
7,130.00 | 7,534.00 | 7,128.00 | 7,327.00 | 7,327.00 | 293,000 |
|
Jan 29, 2026
|
6,706.00 | 6,999.00 | 6,706.00 | 6,962.00 | 6,962.00 | 147,200 |
|
Jan 28, 2026
|
6,800.00 | 6,830.00 | 6,708.00 | 6,806.00 | 6,806.00 | 84,900 |
|
Jan 27, 2026
|
6,700.00 | 6,849.00 | 6,654.00 | 6,792.00 | 6,792.00 | 102,800 |
|
Jan 26, 2026
|
6,810.00 | 6,937.00 | 6,766.00 | 6,800.00 | 6,800.00 | 116,100 |
|
Jan 23, 2026
|
6,850.00 | 6,959.00 | 6,848.00 | 6,957.00 | 6,957.00 | 91,400 |
|
Jan 22, 2026
|
6,823.00 | 6,884.00 | 6,780.00 | 6,850.00 | 6,850.00 | 125,400 |
|
Jan 21, 2026
|
6,685.00 | 6,749.00 | 6,609.00 | 6,749.00 | 6,749.00 | 173,400 |
|
Jan 20, 2026
|
6,788.00 | 6,893.00 | 6,750.00 | 6,801.00 | 6,801.00 | 96,200 |
|
Jan 19, 2026
|
6,688.00 | 6,900.00 | 6,677.00 | 6,879.00 | 6,879.00 | 111,800 |
|
Jan 16, 2026
|
6,842.00 | 6,848.00 | 6,535.00 | 6,623.00 | 6,623.00 | 120,200 |
|
Jan 15, 2026
|
6,572.00 | 6,805.00 | 6,465.00 | 6,805.00 | 6,805.00 | 215,700 |
|
Jan 14, 2026
|
6,510.00 | 6,592.00 | 6,450.00 | 6,472.00 | 6,472.00 | 97,000 |
|
Jan 13, 2026
|
6,564.00 | 6,599.00 | 6,403.00 | 6,459.00 | 6,459.00 | 132,200 |
|
Jan 9, 2026
|
6,420.00 | 6,560.00 | 6,410.00 | 6,526.00 | 6,526.00 | 124,100 |
|
Jan 8, 2026
|
6,375.00 | 6,598.00 | 6,375.00 | 6,410.00 | 6,410.00 | 147,100 |
|
Jan 7, 2026
|
6,251.00 | 6,471.00 | 6,191.00 | 6,405.00 | 6,405.00 | 222,000 |
|
Jan 6, 2026
|
6,047.00 | 6,252.00 | 6,040.00 | 6,099.00 | 6,099.00 | 172,200 |
|
Jan 5, 2026
|
5,836.00 | 5,927.00 | 5,774.00 | 5,920.00 | 5,920.00 | 158,900 |
|
Dec 30, 2025
|
5,761.00 | 5,854.00 | 5,761.00 | 5,779.00 | 5,779.00 | 134,000 |
|
Dec 29, 2025
|
5,928.00 | 5,949.00 | 5,801.00 | 5,845.00 | 5,845.00 | 109,000 |
|
Dec 26, 2025
|
5,911.00 | 6,058.00 | 5,892.00 | 6,000.00 | 6,000.00 | 126,700 |
|
Dec 25, 2025
|
5,845.00 | 5,933.00 | 5,800.00 | 5,875.00 | 5,875.00 | 52,200 |
|
Dec 24, 2025
|
5,887.00 | 5,921.00 | 5,845.00 | 5,845.00 | 5,845.00 | 89,100 |
|
Dec 23, 2025
|
5,850.00 | 5,947.00 | 5,840.00 | 5,916.00 | 5,916.00 | 131,400 |
|
Dec 22, 2025
|
5,629.00 | 5,855.00 | 5,595.00 | 5,825.00 | 5,825.00 | 143,000 |
|
Dec 19, 2025
|
5,552.00 | 5,594.00 | 5,470.00 | 5,494.00 | 5,494.00 | 215,000 |
|
Dec 18, 2025
|
5,394.00 | 5,524.00 | 5,380.00 | 5,455.00 | 5,455.00 | 122,100 |
|
Dec 17, 2025
|
5,653.00 | 5,688.00 | 5,490.00 | 5,594.00 | 5,594.00 | 156,300 |
|
Dec 16, 2025
|
5,733.00 | 5,808.00 | 5,632.00 | 5,652.00 | 5,652.00 | 179,400 |
|
Dec 15, 2025
|
5,620.00 | 5,808.00 | 5,575.00 | 5,768.00 | 5,768.00 | 132,000 |
|
Dec 12, 2025
|
5,842.00 | 5,856.00 | 5,729.00 | 5,791.00 | 5,791.00 | 124,500 |
|
Dec 11, 2025
|
5,888.00 | 5,893.00 | 5,776.00 | 5,807.00 | 5,807.00 | 102,100 |
|
Dec 10, 2025
|
6,000.00 | 6,004.00 | 5,793.00 | 5,839.00 | 5,839.00 | 137,400 |
|
Dec 9, 2025
|
6,055.00 | 6,079.00 | 5,904.00 | 5,970.00 | 5,970.00 | 170,400 |
|
Dec 8, 2025
|
5,911.00 | 6,063.00 | 5,900.00 | 6,018.00 | 6,018.00 | 150,000 |
|
Dec 5, 2025
|
5,830.00 | 5,899.00 | 5,800.00 | 5,877.00 | 5,877.00 | 144,700 |
|
Dec 4, 2025
|
5,858.00 | 6,034.00 | 5,810.00 | 5,900.00 | 5,900.00 | 249,800 |
|
Dec 3, 2025
|
5,625.00 | 5,810.00 | 5,597.00 | 5,694.00 | 5,694.00 | 242,200 |
|
Dec 2, 2025
|
5,713.00 | 5,756.00 | 5,525.00 | 5,525.00 | 5,525.00 | 232,900 |
|
Dec 1, 2025
|
5,606.00 | 5,839.00 | 5,542.00 | 5,713.00 | 5,713.00 | 351,800 |
|
Nov 28, 2025
|
5,520.00 | 5,550.00 | 5,405.00 | 5,419.00 | 5,419.00 | 144,900 |
|
Nov 27, 2025
|
5,492.00 | 5,600.00 | 5,444.00 | 5,505.00 | 5,505.00 | 201,300 |
|
Nov 26, 2025
|
5,334.00 | 5,492.00 | 5,199.00 | 5,450.00 | 5,450.00 | 208,200 |
|
Nov 25, 2025
|
5,193.00 | 5,370.00 | 5,136.00 | 5,258.00 | 5,258.00 | 258,300 |
|
Nov 21, 2025
|
4,894.00 | 5,084.00 | 4,883.00 | 5,040.00 | 5,040.00 | 217,700 |
|
Nov 20, 2025
|
5,142.00 | 5,159.00 | 4,922.00 | 5,020.00 | 5,020.00 | 170,800 |
|
Nov 19, 2025
|
5,050.00 | 5,094.00 | 4,964.00 | 4,972.00 | 4,972.00 | 184,600 |
|
Nov 18, 2025
|
5,206.00 | 5,221.00 | 5,027.00 | 5,069.00 | 5,069.00 | 260,100 |
|
Nov 17, 2025
|
5,360.00 | 5,423.00 | 5,176.00 | 5,289.00 | 5,289.00 | 213,300 |
|
Nov 14, 2025
|
5,531.00 | 5,555.00 | 5,360.00 | 5,441.00 | 5,441.00 | 322,800 |
|
Nov 13, 2025
|
6,018.00 | 6,019.00 | 5,695.00 | 5,706.00 | 5,706.00 | 337,000 |
|
Nov 12, 2025
|
6,177.00 | 6,263.00 | 5,822.00 | 6,018.00 | 6,018.00 | 426,100 |
|
Nov 11, 2025
|
6,719.00 | 6,748.00 | 6,605.00 | 6,721.00 | 6,721.00 | 155,300 |
|
Nov 10, 2025
|
6,747.00 | 6,756.00 | 6,636.00 | 6,673.00 | 6,673.00 | 114,000 |
