Tokyo - Delayed Quote
JPY
Sharp Corporation (6753.T)
540.00
+1.00
(+0.19%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
554.00 | 563.00 | 536.00 | 539.00 | 539.00 | 3,959,000 |
|
Oct 29, 2026
|
555.30 | 559.50 | 535.80 | 550.80 | 550.80 | 14,958,200 |
|
Oct 28, 2026
|
582.00 | 586.50 | 565.30 | 565.30 | 565.30 | 3,156,000 |
|
Oct 27, 2026
|
591.00 | 595.70 | 570.30 | 572.30 | 572.30 | 3,479,500 |
|
Oct 26, 2026
|
589.00 | 596.50 | 587.50 | 587.50 | 587.50 | 2,998,400 |
|
Oct 23, 2026
|
610.00 | 612.30 | 590.20 | 591.90 | 591.90 | 3,260,900 |
|
Oct 22, 2026
|
590.30 | 608.60 | 589.30 | 599.00 | 599.00 | 2,891,000 |
|
Oct 21, 2026
|
598.40 | 598.70 | 589.10 | 594.00 | 594.00 | 2,105,100 |
|
Oct 20, 2026
|
582.20 | 593.50 | 581.00 | 590.60 | 590.60 | 2,534,100 |
|
Oct 19, 2026
|
602.90 | 605.80 | 585.80 | 588.90 | 588.90 | 2,814,000 |
|
Oct 16, 2026
|
591.50 | 602.00 | 588.70 | 597.50 | 597.50 | 3,096,800 |
|
Oct 15, 2026
|
569.60 | 584.20 | 565.00 | 581.50 | 581.50 | 3,802,600 |
|
Oct 14, 2026
|
593.50 | 594.00 | 578.50 | 579.60 | 579.60 | 3,984,500 |
|
Oct 13, 2026
|
612.30 | 613.70 | 586.30 | 586.30 | 586.30 | 4,955,900 |
|
Oct 9, 2026
|
612.40 | 622.80 | 609.10 | 613.70 | 613.70 | 3,691,000 |
|
Oct 8, 2026
|
630.30 | 632.80 | 618.70 | 622.40 | 622.40 | 3,535,500 |
|
Oct 7, 2026
|
639.00 | 647.20 | 630.10 | 630.10 | 630.10 | 3,405,600 |
|
Oct 6, 2026
|
640.60 | 650.10 | 632.50 | 636.50 | 636.50 | 3,824,500 |
|
Oct 5, 2026
|
640.00 | 654.90 | 637.10 | 650.60 | 650.60 | 3,492,200 |
|
Oct 2, 2026
|
643.80 | 646.20 | 635.10 | 638.10 | 638.10 | 2,770,900 |
|
Oct 1, 2026
|
634.70 | 647.80 | 626.40 | 645.50 | 645.50 | 3,739,200 |
|
Sep 30, 2026
|
638.50 | 646.90 | 635.60 | 644.70 | 644.70 | 3,293,100 |
|
Sep 29, 2026
|
649.90 | 653.10 | 639.10 | 641.90 | 641.90 | 2,117,900 |
|
Sep 28, 2026
|
659.60 | 667.50 | 646.50 | 649.60 | 649.60 | 2,905,100 |
|
Sep 25, 2026
|
656.20 | 667.80 | 650.00 | 662.30 | 662.30 | 3,038,400 |
|
Sep 24, 2026
|
643.40 | 662.20 | 638.10 | 656.40 | 656.40 | 3,800,600 |
|
Sep 18, 2026
|
680.00 | 680.40 | 648.80 | 648.80 | 648.80 | 4,894,400 |
|
Sep 17, 2026
|
673.60 | 677.90 | 665.10 | 676.40 | 676.40 | 2,752,400 |
|
Sep 16, 2026
|
680.00 | 684.50 | 655.90 | 677.90 | 677.90 | 4,811,800 |
|
Sep 15, 2026
|
697.00 | 700.70 | 667.00 | 670.80 | 670.80 | 6,661,000 |
|
Sep 14, 2026
|
687.00 | 697.50 | 677.20 | 688.50 | 688.50 | 4,349,400 |
|
Sep 11, 2026
|
661.30 | 691.50 | 661.00 | 678.00 | 678.00 | 7,902,400 |
|
Sep 10, 2026
|
623.10 | 669.20 | 621.00 | 669.20 | 669.20 | 5,612,900 |
|
Sep 9, 2026
|
621.40 | 633.30 | 614.20 | 629.60 | 629.60 | 3,107,000 |
|
Sep 8, 2026
|
637.00 | 639.80 | 625.50 | 625.50 | 625.50 | 2,549,700 |
|
Sep 7, 2026
|
642.50 | 647.90 | 633.70 | 637.40 | 637.40 | 1,982,900 |
|
Sep 4, 2026
|
650.00 | 650.70 | 634.30 | 644.70 | 644.70 | 2,195,600 |
|
Sep 3, 2026
|
636.60 | 653.80 | 635.20 | 641.50 | 641.50 | 2,458,800 |
|
Sep 2, 2026
|
655.00 | 659.30 | 636.20 | 636.20 | 636.20 | 3,237,800 |
|
Sep 1, 2026
|
663.80 | 678.60 | 659.30 | 673.30 | 673.30 | 2,863,400 |
|
Aug 31, 2026
|
654.60 | 665.30 | 649.50 | 663.80 | 663.80 | 3,823,700 |
|
Aug 28, 2026
|
642.10 | 651.60 | 641.00 | 647.70 | 647.70 | 2,189,200 |
|
Aug 27, 2026
|
634.50 | 649.40 | 634.00 | 643.10 | 643.10 | 2,788,800 |
|
Aug 26, 2026
|
630.90 | 644.30 | 627.10 | 640.90 | 640.90 | 3,113,100 |
|
Aug 25, 2026
|
627.20 | 630.00 | 617.20 | 622.70 | 622.70 | 2,753,100 |
|
Aug 24, 2026
|
642.00 | 647.60 | 623.10 | 630.90 | 630.90 | 2,641,400 |
|
Aug 21, 2026
|
634.80 | 645.60 | 631.50 | 641.00 | 641.00 | 3,108,600 |
|
Aug 20, 2026
|
630.00 | 639.10 | 627.60 | 637.40 | 637.40 | 3,105,700 |
|
Aug 19, 2026
|
618.00 | 621.10 | 607.10 | 616.00 | 616.00 | 3,439,700 |
|
Aug 18, 2026
|
633.00 | 636.40 | 616.10 | 616.10 | 616.10 | 3,906,000 |
|
Aug 17, 2026
|
669.20 | 669.70 | 637.50 | 637.50 | 637.50 | 4,335,600 |
|
Aug 14, 2026
|
657.60 | 677.00 | 646.10 | 675.60 | 675.60 | 3,932,200 |
|
Aug 13, 2026
|
654.60 | 656.20 | 643.70 | 653.00 | 653.00 | 2,832,900 |
|
Aug 12, 2026
|
652.00 | 672.00 | 632.20 | 659.30 | 659.30 | 5,644,600 |
|
Aug 10, 2026
|
599.80 | 652.00 | 591.20 | 650.00 | 650.00 | 7,942,500 |
|
Aug 7, 2026
|
634.40 | 656.00 | 631.30 | 642.90 | 642.90 | 4,517,200 |
|
Aug 6, 2026
|
619.00 | 634.90 | 613.40 | 634.90 | 634.90 | 3,164,500 |
|
Aug 5, 2026
|
617.00 | 632.90 | 612.50 | 621.60 | 621.60 | 3,300,800 |
|
Aug 4, 2026
|
622.60 | 626.30 | 617.30 | 617.70 | 617.70 | 2,798,700 |
|
Aug 3, 2026
|
613.00 | 630.50 | 608.80 | 623.10 | 623.10 | 3,816,500 |
|
Jul 31, 2026
|
622.90 | 624.30 | 607.70 | 618.40 | 618.40 | 3,430,300 |
|
Jul 30, 2026
|
638.90 | 646.30 | 625.10 | 632.90 | 632.90 | 2,562,500 |
|
Jul 29, 2026
|
619.40 | 644.70 | 615.40 | 635.60 | 635.60 | 6,074,300 |
|
Jul 28, 2026
|
611.60 | 617.10 | 599.10 | 610.20 | 610.20 | 3,513,000 |
|
Jul 27, 2026
|
596.80 | 608.70 | 592.50 | 608.70 | 608.70 | 3,646,000 |
|
Jul 24, 2026
|
601.00 | 605.20 | 586.50 | 586.80 | 586.80 | 4,402,600 |
|
Jul 23, 2026
|
621.00 | 624.70 | 609.60 | 610.30 | 610.30 | 2,572,800 |
|
Jul 22, 2026
|
624.10 | 629.70 | 621.40 | 622.20 | 622.20 | 2,477,900 |
|
Jul 21, 2026
|
637.30 | 642.00 | 619.60 | 623.80 | 623.80 | 3,694,400 |
|
Jul 17, 2026
|
640.00 | 644.30 | 620.90 | 627.30 | 627.30 | 3,247,500 |
|
Jul 16, 2026
|
634.90 | 647.00 | 631.50 | 634.10 | 634.10 | 2,707,600 |
|
Jul 15, 2026
|
653.10 | 656.50 | 634.50 | 637.00 | 637.00 | 2,107,100 |
|
Jul 14, 2026
|
641.00 | 651.80 | 638.40 | 645.00 | 645.00 | 2,506,300 |
|
Jul 13, 2026
|
645.40 | 653.90 | 635.00 | 637.40 | 637.40 | 3,024,900 |
|
Jul 10, 2026
|
647.10 | 654.00 | 638.80 | 648.30 | 648.30 | 2,876,900 |
|
Jul 9, 2026
|
641.00 | 652.80 | 636.00 | 647.10 | 647.10 | 2,681,600 |
|
Jul 8, 2026
|
655.00 | 659.00 | 635.70 | 643.30 | 643.30 | 3,315,000 |
|
Jul 7, 2026
|
645.00 | 659.70 | 637.20 | 655.80 | 655.80 | 4,165,900 |
|
Jul 6, 2026
|
647.00 | 647.10 | 631.90 | 640.50 | 640.50 | 2,414,900 |
|
Jul 3, 2026
|
652.00 | 654.80 | 634.50 | 639.10 | 639.10 | 2,840,300 |
|
Jul 2, 2026
|
643.80 | 652.00 | 633.50 | 643.60 | 643.60 | 3,556,000 |
|
Jul 1, 2026
|
655.00 | 655.00 | 619.50 | 636.20 | 636.20 | 4,593,700 |
|
Jun 30, 2026
|
643.20 | 663.50 | 632.50 | 651.30 | 651.30 | 7,375,700 |
|
Jun 29, 2026
|
610.80 | 634.00 | 602.40 | 633.20 | 633.20 | 4,599,200 |
|
Jun 26, 2026
|
600.70 | 609.00 | 587.00 | 606.20 | 606.20 | 4,674,700 |
|
Jun 25, 2026
|
659.00 | 659.00 | 593.00 | 601.00 | 601.00 | 16,373,100 |
|
Jun 24, 2026
|
583.90 | 671.00 | 575.00 | 665.50 | 665.50 | 11,892,500 |
|
Jun 23, 2026
|
577.40 | 588.40 | 570.10 | 578.00 | 578.00 | 2,646,100 |
|
Jun 22, 2026
|
570.10 | 591.90 | 569.00 | 585.00 | 585.00 | 3,363,900 |
|
Jun 19, 2026
|
594.00 | 596.90 | 570.20 | 573.20 | 573.20 | 5,709,500 |
|
Jun 18, 2026
|
590.00 | 600.60 | 584.00 | 596.30 | 596.30 | 2,829,200 |
|
Jun 17, 2026
|
594.00 | 601.00 | 589.00 | 594.40 | 594.40 | 2,353,100 |
|
Jun 16, 2026
|
610.00 | 610.00 | 590.70 | 593.80 | 593.80 | 3,151,400 |
|
Jun 15, 2026
|
611.20 | 625.90 | 610.00 | 614.20 | 614.20 | 2,643,300 |
|
Jun 12, 2026
|
630.50 | 631.90 | 604.00 | 609.20 | 609.20 | 3,103,900 |
|
Jun 11, 2026
|
626.20 | 628.50 | 614.10 | 620.50 | 620.50 | 3,530,400 |
|
Jun 10, 2026
|
649.80 | 652.80 | 628.80 | 636.20 | 636.20 | 4,039,500 |
|
Jun 9, 2026
|
657.70 | 663.60 | 632.50 | 639.80 | 639.80 | 3,281,600 |
|
Jun 8, 2026
|
650.00 | 673.00 | 647.00 | 657.20 | 657.20 | 4,816,400 |
|
Jun 5, 2026
|
675.00 | 681.60 | 654.30 | 658.10 | 658.10 | 3,247,900 |
|
Jun 4, 2026
|
663.20 | 675.00 | 652.70 | 671.60 | 671.60 | 3,776,300 |
|
Jun 3, 2026
|
651.60 | 673.80 | 650.00 | 668.50 | 668.50 | 4,830,400 |
|
Jun 2, 2026
|
624.00 | 652.70 | 614.00 | 651.90 | 651.90 | 5,366,700 |
|
Jun 1, 2026
|
615.00 | 640.00 | 611.00 | 629.80 | 629.80 | 3,901,200 |
|
May 29, 2026
|
622.00 | 626.10 | 603.80 | 621.50 | 621.50 | 4,595,800 |
|
May 28, 2026
|
613.00 | 624.80 | 612.60 | 621.60 | 621.60 | 3,081,600 |
|
May 27, 2026
|
626.60 | 631.30 | 605.70 | 610.10 | 610.10 | 4,278,300 |
|
May 26, 2026
|
642.00 | 656.60 | 631.00 | 636.60 | 636.60 | 3,953,900 |
|
May 25, 2026
|
640.90 | 647.90 | 620.60 | 638.60 | 638.60 | 4,749,400 |
|
May 22, 2026
|
616.30 | 641.60 | 613.30 | 631.50 | 631.50 | 6,306,800 |
|
May 21, 2026
|
604.40 | 615.30 | 600.00 | 606.30 | 606.30 | 3,614,800 |
|
May 20, 2026
|
635.40 | 636.00 | 601.00 | 601.00 | 601.00 | 4,040,300 |
|
May 19, 2026
|
615.80 | 642.90 | 609.20 | 640.20 | 640.20 | 6,038,400 |
|
May 18, 2026
|
609.90 | 624.90 | 603.40 | 606.50 | 606.50 | 5,034,400 |
|
May 15, 2026
|
574.90 | 610.80 | 574.90 | 603.90 | 603.90 | 5,889,300 |
|
May 14, 2026
|
581.10 | 585.00 | 567.60 | 571.70 | 571.70 | 5,881,100 |
|
May 13, 2026
|
550.00 | 615.10 | 550.00 | 591.10 | 591.10 | 10,113,200 |
|
May 12, 2026
|
555.00 | 592.80 | 554.00 | 592.80 | 592.80 | 5,895,900 |
|
May 11, 2026
|
554.30 | 576.50 | 554.30 | 561.00 | 561.00 | 4,612,500 |
|
May 8, 2026
|
563.80 | 568.10 | 550.80 | 564.30 | 564.30 | 5,707,400 |
|
May 7, 2026
|
590.70 | 591.00 | 559.40 | 559.40 | 559.40 | 7,741,400 |
|
May 1, 2026
|
558.20 | 587.40 | 554.20 | 582.40 | 582.40 | 3,565,100 |
|
Apr 30, 2026
|
566.10 | 566.10 | 553.50 | 559.50 | 559.50 | 2,632,800 |
|
Apr 28, 2026
|
555.00 | 566.10 | 552.00 | 566.10 | 566.10 | 2,650,300 |
|
Apr 27, 2026
|
551.00 | 551.70 | 534.40 | 545.30 | 545.30 | 5,150,100 |
|
Apr 24, 2026
|
582.00 | 583.00 | 555.00 | 555.00 | 555.00 | 5,950,000 |
|
Apr 23, 2026
|
604.60 | 607.70 | 588.30 | 592.60 | 592.60 | 2,865,800 |
|
Apr 22, 2026
|
605.10 | 612.80 | 604.50 | 611.30 | 611.30 | 1,688,700 |
|
Apr 21, 2026
|
617.00 | 617.00 | 605.00 | 612.00 | 612.00 | 2,007,300 |
|
Apr 20, 2026
|
617.00 | 622.10 | 612.60 | 613.80 | 613.80 | 1,775,400 |
|
Apr 17, 2026
|
604.00 | 622.60 | 604.00 | 616.10 | 616.10 | 3,268,300 |
|
Apr 16, 2026
|
600.00 | 607.70 | 597.50 | 603.60 | 603.60 | 3,007,600 |
|
Apr 15, 2026
|
596.00 | 603.90 | 590.20 | 594.70 | 594.70 | 2,633,200 |
|
Apr 14, 2026
|
595.70 | 597.00 | 585.30 | 589.40 | 589.40 | 2,979,200 |
|
Apr 13, 2026
|
594.40 | 598.00 | 587.80 | 587.80 | 587.80 | 2,646,600 |
|
Apr 10, 2026
|
608.80 | 610.80 | 601.70 | 604.40 | 604.40 | 2,670,300 |
|
Apr 9, 2026
|
628.20 | 629.80 | 608.70 | 612.40 | 612.40 | 3,584,200 |
|
Apr 8, 2026
|
643.10 | 643.80 | 624.20 | 629.60 | 629.60 | 3,958,600 |
|
Apr 7, 2026
|
636.40 | 643.10 | 621.20 | 626.40 | 626.40 | 2,885,200 |
|
Apr 6, 2026
|
641.00 | 669.50 | 637.00 | 637.00 | 637.00 | 5,745,000 |
|
Apr 3, 2026
|
611.20 | 641.10 | 610.80 | 637.40 | 637.40 | 5,337,200 |
|
Apr 2, 2026
|
610.10 | 616.90 | 598.10 | 598.20 | 598.20 | 2,538,500 |
|
Apr 1, 2026
|
593.30 | 605.50 | 590.60 | 605.50 | 605.50 | 3,415,000 |
|
Mar 31, 2026
|
575.00 | 587.80 | 573.80 | 576.00 | 576.00 | 2,541,400 |
|
Mar 30, 2026
|
568.60 | 571.60 | 564.00 | 570.80 | 570.80 | 2,324,700 |
|
Mar 27, 2026
|
587.60 | 593.00 | 585.10 | 587.40 | 587.40 | 2,121,900 |
|
Mar 26, 2026
|
577.70 | 587.80 | 576.20 | 587.60 | 587.60 | 2,860,600 |
|
Mar 25, 2026
|
589.00 | 591.20 | 578.10 | 580.50 | 580.50 | 2,633,200 |
|
Mar 24, 2026
|
579.00 | 582.40 | 575.10 | 581.00 | 581.00 | 2,698,500 |
|
Mar 23, 2026
|
566.00 | 569.80 | 558.00 | 565.40 | 565.40 | 3,850,300 |
|
Mar 19, 2026
|
582.00 | 590.30 | 579.00 | 579.00 | 579.00 | 3,873,300 |
|
Mar 18, 2026
|
589.90 | 599.80 | 587.10 | 599.80 | 599.80 | 2,170,300 |
|
Mar 17, 2026
|
591.50 | 594.80 | 582.70 | 584.80 | 584.80 | 2,328,700 |
|
Mar 16, 2026
|
597.00 | 603.00 | 586.00 | 589.90 | 589.90 | 2,849,500 |
|
Mar 13, 2026
|
600.00 | 610.90 | 600.00 | 603.10 | 603.10 | 2,480,300 |
|
Mar 12, 2026
|
613.00 | 618.70 | 605.90 | 613.00 | 613.00 | 2,699,200 |
|
Mar 11, 2026
|
615.00 | 628.80 | 612.60 | 622.60 | 622.60 | 2,933,100 |
|
Mar 10, 2026
|
620.00 | 621.00 | 608.30 | 620.20 | 620.20 | 3,888,200 |
|
Mar 9, 2026
|
588.00 | 608.20 | 586.30 | 605.00 | 605.00 | 4,493,200 |
|
Mar 6, 2026
|
596.00 | 613.50 | 594.80 | 613.30 | 613.30 | 3,881,600 |
|
Mar 5, 2026
|
593.80 | 607.40 | 587.20 | 601.70 | 601.70 | 4,723,000 |
|
Mar 4, 2026
|
599.80 | 599.80 | 567.00 | 575.70 | 575.70 | 7,332,100 |
|
Mar 3, 2026
|
612.00 | 621.00 | 606.40 | 610.90 | 610.90 | 4,800,200 |
|
Mar 2, 2026
|
624.10 | 624.80 | 612.60 | 616.80 | 616.80 | 5,276,900 |
|
Feb 27, 2026
|
638.70 | 645.40 | 631.10 | 644.10 | 644.10 | 3,548,700 |
|
Feb 26, 2026
|
631.10 | 646.80 | 630.20 | 630.80 | 630.80 | 4,491,800 |
|
Feb 25, 2026
|
613.00 | 636.80 | 606.20 | 632.00 | 632.00 | 4,364,300 |
|
Feb 24, 2026
|
640.00 | 640.00 | 612.00 | 617.20 | 617.20 | 6,480,100 |
|
Feb 20, 2026
|
663.00 | 665.40 | 647.60 | 651.00 | 651.00 | 4,803,100 |
|
Feb 19, 2026
|
672.00 | 672.40 | 664.60 | 666.10 | 666.10 | 2,762,400 |
|
Feb 18, 2026
|
670.00 | 671.10 | 665.00 | 668.20 | 668.20 | 2,233,000 |
|
Feb 17, 2026
|
672.20 | 677.20 | 662.60 | 664.90 | 664.90 | 3,291,400 |
|
Feb 16, 2026
|
670.00 | 678.50 | 665.00 | 667.80 | 667.80 | 4,658,000 |
|
Feb 13, 2026
|
675.50 | 686.50 | 661.10 | 678.50 | 678.50 | 7,224,400 |
|
Feb 12, 2026
|
710.00 | 720.10 | 672.00 | 675.40 | 675.40 | 16,034,400 |
|
Feb 10, 2026
|
751.70 | 773.50 | 750.70 | 771.70 | 771.70 | 4,035,700 |
|
Feb 9, 2026
|
758.20 | 761.90 | 746.10 | 748.30 | 748.30 | 4,234,500 |
|
Feb 6, 2026
|
720.00 | 730.90 | 715.30 | 728.20 | 728.20 | 2,589,800 |
|
Feb 5, 2026
|
726.00 | 733.70 | 719.80 | 720.00 | 720.00 | 2,205,700 |
|
Feb 4, 2026
|
704.00 | 717.40 | 698.40 | 713.40 | 713.40 | 2,313,100 |
|
Feb 3, 2026
|
708.50 | 717.70 | 701.40 | 713.70 | 713.70 | 2,378,500 |
|
Feb 2, 2026
|
699.50 | 711.10 | 691.00 | 698.50 | 698.50 | 2,998,600 |
|
Jan 30, 2026
|
689.20 | 701.70 | 681.60 | 701.70 | 701.70 | 2,561,000 |
|
Jan 29, 2026
|
675.00 | 685.80 | 660.10 | 683.90 | 683.90 | 3,389,800 |
|
Jan 28, 2026
|
680.00 | 687.50 | 676.20 | 681.30 | 681.30 | 3,562,200 |
|
Jan 27, 2026
|
702.00 | 708.00 | 694.40 | 702.60 | 702.60 | 2,694,200 |
|
Jan 26, 2026
|
715.00 | 716.30 | 704.30 | 705.80 | 705.80 | 2,924,800 |
|
Jan 23, 2026
|
748.20 | 749.40 | 730.00 | 730.00 | 730.00 | 3,453,300 |
|
Jan 22, 2026
|
742.30 | 747.00 | 736.70 | 745.00 | 745.00 | 2,709,200 |
|
Jan 21, 2026
|
749.90 | 751.90 | 737.70 | 741.00 | 741.00 | 3,173,300 |
|
Jan 20, 2026
|
764.00 | 776.40 | 759.10 | 763.80 | 763.80 | 2,305,400 |
|
Jan 19, 2026
|
761.00 | 761.90 | 736.70 | 755.00 | 755.00 | 3,787,600 |
|
Jan 16, 2026
|
772.00 | 780.00 | 766.60 | 769.00 | 769.00 | 2,275,000 |
|
Jan 15, 2026
|
785.00 | 786.40 | 769.50 | 780.00 | 780.00 | 3,497,700 |
|
Jan 14, 2026
|
786.00 | 801.90 | 784.30 | 795.20 | 795.20 | 2,602,900 |
|
Jan 13, 2026
|
799.90 | 803.90 | 783.00 | 785.60 | 785.60 | 2,883,100 |
|
Jan 9, 2026
|
795.30 | 797.60 | 784.50 | 793.40 | 793.40 | 2,188,000 |
|
Jan 8, 2026
|
809.00 | 811.40 | 788.10 | 790.00 | 790.00 | 2,570,700 |
|
Jan 7, 2026
|
817.80 | 830.50 | 810.20 | 815.70 | 815.70 | 2,663,400 |
|
Jan 6, 2026
|
798.40 | 821.60 | 798.10 | 817.30 | 817.30 | 3,637,400 |
|
Jan 5, 2026
|
775.80 | 796.00 | 774.20 | 795.20 | 795.20 | 3,178,600 |
|
Dec 30, 2025
|
774.00 | 778.00 | 768.00 | 770.80 | 770.80 | 1,955,300 |
|
Dec 29, 2025
|
767.00 | 770.90 | 763.50 | 770.10 | 770.10 | 1,668,500 |
|
Dec 26, 2025
|
777.40 | 779.20 | 759.50 | 763.20 | 763.20 | 1,980,700 |
|
Dec 25, 2025
|
777.70 | 778.50 | 768.00 | 768.80 | 768.80 | 1,270,800 |
|
Dec 24, 2025
|
768.30 | 773.50 | 767.40 | 773.20 | 773.20 | 1,542,200 |
|
Dec 23, 2025
|
760.00 | 766.40 | 759.10 | 766.40 | 766.40 | 1,957,900 |
|
Dec 22, 2025
|
762.00 | 767.00 | 758.60 | 761.20 | 761.20 | 1,839,700 |
|
Dec 19, 2025
|
767.10 | 772.00 | 758.00 | 764.80 | 764.80 | 2,617,900 |
|
Dec 18, 2025
|
770.00 | 774.90 | 760.00 | 772.10 | 772.10 | 2,423,800 |
|
Dec 17, 2025
|
770.00 | 770.00 | 751.50 | 755.00 | 755.00 | 2,587,400 |
|
Dec 16, 2025
|
772.00 | 785.50 | 771.80 | 775.60 | 775.60 | 2,515,300 |
|
Dec 15, 2025
|
777.90 | 781.00 | 764.50 | 772.20 | 772.20 | 2,284,000 |
|
Dec 12, 2025
|
788.50 | 795.00 | 773.50 | 784.00 | 784.00 | 3,571,000 |
|
Dec 11, 2025
|
794.30 | 798.90 | 782.30 | 785.40 | 785.40 | 1,903,000 |
|
Dec 10, 2025
|
806.00 | 820.30 | 793.00 | 795.20 | 795.20 | 2,951,400 |
|
Dec 9, 2025
|
799.00 | 805.70 | 795.40 | 805.40 | 805.40 | 1,825,500 |
|
Dec 8, 2025
|
803.00 | 803.00 | 792.60 | 799.40 | 799.40 | 2,043,900 |
|
Dec 5, 2025
|
769.00 | 800.60 | 764.50 | 795.60 | 795.60 | 4,240,500 |
|
Dec 4, 2025
|
747.90 | 769.60 | 746.00 | 769.60 | 769.60 | 2,281,400 |
|
Dec 3, 2025
|
756.00 | 761.80 | 749.30 | 752.20 | 752.20 | 1,776,300 |
|
Dec 2, 2025
|
764.10 | 766.70 | 755.20 | 756.00 | 756.00 | 1,810,000 |
|
Dec 1, 2025
|
780.00 | 781.10 | 763.10 | 765.20 | 765.20 | 2,160,600 |
|
Nov 28, 2025
|
782.10 | 785.20 | 778.50 | 778.50 | 778.50 | 1,896,700 |
|
Nov 27, 2025
|
781.50 | 787.50 | 772.70 | 786.80 | 786.80 | 2,337,300 |
|
Nov 26, 2025
|
773.90 | 793.40 | 766.00 | 791.00 | 791.00 | 2,417,000 |
|
Nov 25, 2025
|
806.40 | 807.00 | 774.10 | 776.80 | 776.80 | 2,873,300 |
|
Nov 21, 2025
|
775.70 | 802.40 | 775.20 | 802.30 | 802.30 | 3,351,600 |
|
Nov 20, 2025
|
780.60 | 795.60 | 779.90 | 785.20 | 785.20 | 2,906,800 |
|
Nov 19, 2025
|
785.10 | 785.10 | 768.60 | 773.00 | 773.00 | 2,682,700 |
|
Nov 18, 2025
|
792.60 | 799.90 | 776.50 | 784.10 | 784.10 | 5,139,400 |
|
Nov 17, 2025
|
864.30 | 865.00 | 803.00 | 805.40 | 805.40 | 5,893,800 |
|
Nov 14, 2025
|
838.30 | 863.60 | 835.00 | 863.60 | 863.60 | 4,973,900 |
|
Nov 13, 2025
|
845.90 | 852.60 | 834.10 | 836.00 | 836.00 | 3,265,300 |
|
Nov 12, 2025
|
866.50 | 874.00 | 837.00 | 845.90 | 845.90 | 5,836,700 |
|
Nov 11, 2025
|
900.00 | 905.00 | 860.10 | 879.60 | 879.60 | 12,514,600 |
|
Nov 10, 2025
|
836.00 | 849.10 | 831.60 | 848.40 | 848.40 | 2,181,500 |
|
Nov 7, 2025
|
826.70 | 837.10 | 824.70 | 836.20 | 836.20 | 1,866,800 |
|
Nov 6, 2025
|
833.00 | 845.90 | 830.00 | 837.20 | 837.20 | 1,906,200 |
|
Nov 5, 2025
|
840.80 | 849.00 | 815.50 | 818.00 | 818.00 | 2,666,300 |
|
Nov 4, 2025
|
856.60 | 865.60 | 843.80 | 843.80 | 843.80 | 2,286,700 |
