Tokyo - Delayed Quote
JPY
Prored Partners CO.,LTD. (7034.T)
261.00
-23.00
(-8.10%)
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
|
268.00 | 272.00 | 247.00 | 261.00 | 261.00 | 130,800 |
|
Oct 30, 2026
|
276.00 | 285.00 | 276.00 | 284.00 | 284.00 | 17,800 |
|
Oct 29, 2026
|
280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 79,000 |
|
Oct 28, 2026
|
288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 18,100 |
|
Oct 27, 2026
|
299.00 | 299.00 | 285.00 | 289.00 | 289.00 | 22,800 |
|
Oct 26, 2026
|
292.00 | 298.00 | 291.00 | 291.00 | 291.00 | 22,900 |
|
Oct 23, 2026
|
300.00 | 301.00 | 287.00 | 292.00 | 292.00 | 45,700 |
|
Oct 22, 2026
|
314.00 | 314.00 | 300.00 | 305.00 | 305.00 | 45,900 |
|
Oct 21, 2026
|
305.00 | 315.00 | 303.00 | 312.00 | 312.00 | 15,700 |
|
Oct 20, 2026
|
312.00 | 313.00 | 303.00 | 305.00 | 305.00 | 13,700 |
|
Oct 19, 2026
|
318.00 | 318.00 | 300.00 | 316.00 | 316.00 | 19,700 |
|
Oct 16, 2026
|
308.00 | 316.00 | 308.00 | 315.00 | 315.00 | 7,200 |
|
Oct 15, 2026
|
315.00 | 316.00 | 307.00 | 307.00 | 307.00 | 20,500 |
|
Oct 14, 2026
|
299.00 | 318.00 | 299.00 | 317.00 | 317.00 | 29,900 |
|
Oct 13, 2026
|
299.00 | 302.00 | 297.00 | 297.00 | 297.00 | 12,900 |
|
Oct 9, 2026
|
296.00 | 305.00 | 296.00 | 300.00 | 300.00 | 19,200 |
|
Oct 8, 2026
|
308.00 | 309.00 | 297.00 | 299.00 | 299.00 | 50,000 |
|
Oct 7, 2026
|
311.00 | 318.00 | 309.00 | 316.00 | 316.00 | 35,600 |
|
Oct 6, 2026
|
301.00 | 317.00 | 300.00 | 317.00 | 317.00 | 35,900 |
|
Oct 5, 2026
|
304.00 | 307.00 | 297.00 | 298.00 | 298.00 | 51,400 |
|
Oct 2, 2026
|
308.00 | 311.00 | 305.00 | 305.00 | 305.00 | 26,900 |
|
Oct 1, 2026
|
308.00 | 311.00 | 308.00 | 310.00 | 310.00 | 16,700 |
|
Sep 30, 2026
|
311.00 | 313.00 | 308.00 | 313.00 | 313.00 | 15,800 |
|
Sep 29, 2026
|
319.00 | 319.00 | 312.00 | 312.00 | 312.00 | 16,300 |
|
Sep 28, 2026
|
314.00 | 319.00 | 314.00 | 319.00 | 319.00 | 18,400 |
|
Sep 25, 2026
|
314.00 | 318.00 | 310.00 | 316.00 | 316.00 | 42,100 |
|
Sep 24, 2026
|
318.00 | 319.00 | 314.00 | 314.00 | 314.00 | 32,100 |
|
Sep 18, 2026
|
308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 45,000 |
|
Sep 17, 2026
|
307.00 | 312.00 | 307.00 | 307.00 | 307.00 | 27,700 |
|
Sep 16, 2026
|
309.00 | 313.00 | 309.00 | 313.00 | 313.00 | 32,000 |
|
Sep 15, 2026
|
309.00 | 320.00 | 305.00 | 312.00 | 312.00 | 58,800 |
|
Sep 14, 2026
|
322.00 | 334.00 | 321.00 | 333.00 | 333.00 | 16,800 |
|
Sep 11, 2026
|
320.00 | 326.00 | 316.00 | 326.00 | 326.00 | 26,300 |
|
Sep 10, 2026
|
338.00 | 338.00 | 326.00 | 328.00 | 328.00 | 55,300 |
|
Sep 9, 2026
|
339.00 | 342.00 | 339.00 | 340.00 | 340.00 | 9,900 |
|
Sep 8, 2026
|
343.00 | 344.00 | 340.00 | 341.00 | 341.00 | 20,900 |
|
Sep 7, 2026
|
343.00 | 344.00 | 341.00 | 343.00 | 343.00 | 20,200 |
|
Sep 4, 2026
|
340.00 | 349.00 | 340.00 | 345.00 | 345.00 | 33,500 |
|
Sep 3, 2026
|
344.00 | 346.00 | 341.00 | 342.00 | 342.00 | 14,900 |
|
Sep 2, 2026
|
350.00 | 350.00 | 341.00 | 346.00 | 346.00 | 24,300 |
|
Sep 1, 2026
|
355.00 | 357.00 | 352.00 | 353.00 | 353.00 | 25,200 |
|
Aug 31, 2026
|
350.00 | 360.00 | 344.00 | 360.00 | 360.00 | 43,600 |
|
Aug 28, 2026
|
360.00 | 363.00 | 356.00 | 356.00 | 356.00 | 72,500 |
|
Aug 27, 2026
|
364.00 | 369.00 | 357.00 | 362.00 | 362.00 | 67,800 |
|
Aug 26, 2026
|
362.00 | 369.00 | 360.00 | 367.00 | 367.00 | 13,500 |
|
Aug 25, 2026
|
365.00 | 370.00 | 360.00 | 366.00 | 366.00 | 20,500 |
|
Aug 24, 2026
|
368.00 | 371.00 | 366.00 | 370.00 | 370.00 | 14,700 |
|
Aug 21, 2026
|
383.00 | 385.00 | 363.00 | 367.00 | 367.00 | 58,600 |
|
Aug 20, 2026
|
389.00 | 390.00 | 375.00 | 383.00 | 383.00 | 17,300 |
|
Aug 19, 2026
|
367.00 | 387.00 | 366.00 | 387.00 | 387.00 | 18,700 |
|
Aug 18, 2026
|
377.00 | 379.00 | 367.00 | 375.00 | 375.00 | 24,900 |
|
Aug 17, 2026
|
381.00 | 381.00 | 372.00 | 373.00 | 373.00 | 15,700 |
|
Aug 14, 2026
|
382.00 | 382.00 | 371.00 | 382.00 | 382.00 | 18,300 |
|
Aug 13, 2026
|
384.00 | 385.00 | 373.00 | 381.00 | 381.00 | 16,500 |
|
Aug 12, 2026
|
374.00 | 384.00 | 369.00 | 384.00 | 384.00 | 16,200 |
|
Aug 10, 2026
|
370.00 | 383.00 | 369.00 | 372.00 | 372.00 | 9,900 |
|
Aug 7, 2026
|
384.00 | 400.00 | 363.00 | 369.00 | 369.00 | 33,200 |
|
Aug 6, 2026
|
352.00 | 401.00 | 350.00 | 376.00 | 376.00 | 76,900 |
|
Aug 5, 2026
|
348.00 | 355.00 | 347.00 | 352.00 | 352.00 | 15,300 |
|
Aug 4, 2026
|
350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 12,900 |
|
Aug 3, 2026
|
358.00 | 358.00 | 343.00 | 349.00 | 349.00 | 14,700 |
|
Jul 31, 2026
|
350.00 | 364.00 | 349.00 | 350.00 | 350.00 | 26,500 |
|
Jul 30, 2026
|
345.00 | 360.00 | 337.00 | 349.00 | 349.00 | 89,500 |
|
Jul 29, 2026
|
365.00 | 370.00 | 357.00 | 360.00 | 360.00 | 81,500 |
|
Jul 28, 2026
|
391.00 | 391.00 | 364.00 | 364.00 | 364.00 | 97,400 |
|
Jul 27, 2026
|
450.00 | 452.00 | 398.00 | 407.00 | 407.00 | 158,400 |
|
Jul 24, 2026
|
418.00 | 475.00 | 394.00 | 453.00 | 453.00 | 297,300 |
|
Jul 23, 2026
|
388.00 | 400.00 | 388.00 | 399.00 | 399.00 | 43,500 |
|
Jul 22, 2026
|
371.00 | 398.00 | 371.00 | 388.00 | 388.00 | 31,700 |
|
Jul 21, 2026
|
357.00 | 373.00 | 355.00 | 371.00 | 371.00 | 22,600 |
|
Jul 17, 2026
|
360.00 | 365.00 | 348.00 | 355.00 | 355.00 | 20,400 |
|
Jul 16, 2026
|
360.00 | 373.00 | 354.00 | 360.00 | 360.00 | 24,900 |
|
Jul 15, 2026
|
342.00 | 384.00 | 342.00 | 366.00 | 366.00 | 36,000 |
|
Jul 14, 2026
|
340.00 | 342.00 | 332.00 | 342.00 | 342.00 | 8,400 |
|
Jul 13, 2026
|
348.00 | 348.00 | 332.00 | 332.00 | 332.00 | 14,700 |
|
Jul 10, 2026
|
337.00 | 346.00 | 336.00 | 343.00 | 343.00 | 10,500 |
|
Jul 9, 2026
|
343.00 | 350.00 | 334.00 | 334.00 | 334.00 | 15,800 |
|
Jul 8, 2026
|
339.00 | 341.00 | 339.00 | 340.00 | 340.00 | 3,400 |
|
Jul 7, 2026
|
347.00 | 351.00 | 339.00 | 339.00 | 339.00 | 11,700 |
|
Jul 6, 2026
|
348.00 | 348.00 | 343.00 | 344.00 | 344.00 | 5,200 |
|
Jul 3, 2026
|
338.00 | 349.00 | 337.00 | 344.00 | 344.00 | 13,000 |
|
Jul 2, 2026
|
355.00 | 355.00 | 345.00 | 346.00 | 346.00 | 8,000 |
|
Jul 1, 2026
|
335.00 | 353.00 | 333.00 | 353.00 | 353.00 | 26,300 |
|
Jun 30, 2026
|
336.00 | 346.00 | 329.00 | 334.00 | 334.00 | 21,100 |
|
Jun 29, 2026
|
331.00 | 332.00 | 327.00 | 328.00 | 328.00 | 27,400 |
|
Jun 26, 2026
|
345.00 | 345.00 | 332.00 | 333.00 | 333.00 | 15,100 |
|
Jun 25, 2026
|
347.00 | 347.00 | 337.00 | 337.00 | 337.00 | 22,000 |
|
Jun 24, 2026
|
348.00 | 355.00 | 338.00 | 341.00 | 341.00 | 26,200 |
|
Jun 23, 2026
|
366.00 | 366.00 | 346.00 | 347.00 | 347.00 | 9,600 |
|
Jun 22, 2026
|
369.00 | 370.00 | 360.00 | 361.00 | 361.00 | 10,000 |
|
Jun 19, 2026
|
381.00 | 381.00 | 361.00 | 361.00 | 361.00 | 20,100 |
|
Jun 18, 2026
|
383.00 | 383.00 | 366.00 | 381.00 | 381.00 | 27,900 |
|
Jun 17, 2026
|
344.00 | 381.00 | 344.00 | 381.00 | 381.00 | 24,000 |
|
Jun 16, 2026
|
350.00 | 357.00 | 320.00 | 350.00 | 350.00 | 91,400 |
|
Jun 15, 2026
|
376.00 | 385.00 | 357.00 | 370.00 | 370.00 | 33,800 |
|
Jun 12, 2026
|
381.00 | 385.00 | 365.00 | 368.00 | 368.00 | 29,400 |
|
Jun 11, 2026
|
359.00 | 374.00 | 352.00 | 365.00 | 365.00 | 44,000 |
|
Jun 10, 2026
|
381.00 | 381.00 | 350.00 | 355.00 | 355.00 | 43,700 |
|
Jun 9, 2026
|
377.00 | 382.00 | 374.00 | 382.00 | 382.00 | 13,900 |
|
Jun 8, 2026
|
382.00 | 390.00 | 373.00 | 375.00 | 375.00 | 26,000 |
|
Jun 5, 2026
|
400.00 | 400.00 | 384.00 | 387.00 | 387.00 | 13,600 |
|
Jun 4, 2026
|
388.00 | 399.00 | 383.00 | 397.00 | 397.00 | 27,400 |
|
Jun 3, 2026
|
386.00 | 396.00 | 380.00 | 394.00 | 394.00 | 29,700 |
|
Jun 2, 2026
|
377.00 | 395.00 | 370.00 | 388.00 | 388.00 | 37,200 |
|
Jun 1, 2026
|
400.00 | 400.00 | 380.00 | 380.00 | 380.00 | 33,000 |
|
May 29, 2026
|
377.00 | 398.00 | 377.00 | 397.00 | 397.00 | 15,900 |
|
May 28, 2026
|
377.00 | 380.00 | 377.00 | 377.00 | 377.00 | 20,100 |
|
May 27, 2026
|
381.00 | 382.00 | 378.00 | 378.00 | 378.00 | 17,000 |
|
May 26, 2026
|
385.00 | 388.00 | 381.00 | 383.00 | 383.00 | 26,600 |
|
May 25, 2026
|
393.00 | 395.00 | 382.00 | 387.00 | 387.00 | 28,300 |
|
May 22, 2026
|
384.00 | 388.00 | 380.00 | 387.00 | 387.00 | 15,100 |
|
May 21, 2026
|
384.00 | 395.00 | 380.00 | 380.00 | 380.00 | 13,800 |
|
May 20, 2026
|
388.00 | 391.00 | 382.00 | 383.00 | 383.00 | 17,800 |
|
May 19, 2026
|
392.00 | 400.00 | 388.00 | 392.00 | 392.00 | 18,100 |
|
May 18, 2026
|
404.00 | 406.00 | 388.00 | 391.00 | 391.00 | 23,400 |
|
May 15, 2026
|
406.00 | 412.00 | 398.00 | 408.00 | 408.00 | 12,700 |
|
May 14, 2026
|
407.00 | 408.00 | 398.00 | 406.00 | 406.00 | 29,200 |
|
May 13, 2026
|
407.00 | 415.00 | 407.00 | 409.00 | 409.00 | 42,300 |
|
May 12, 2026
|
415.00 | 419.00 | 405.00 | 405.00 | 405.00 | 19,500 |
|
May 11, 2026
|
420.00 | 431.00 | 418.00 | 419.00 | 419.00 | 21,700 |
|
May 8, 2026
|
405.00 | 431.00 | 404.00 | 427.00 | 427.00 | 31,200 |
|
May 7, 2026
|
402.00 | 415.00 | 402.00 | 404.00 | 404.00 | 20,700 |
|
May 1, 2026
|
392.00 | 403.00 | 392.00 | 399.00 | 399.00 | 23,300 |
|
Apr 30, 2026
|
400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 27,000 |
|
Apr 28, 2026
|
388.00 | 405.00 | 388.00 | 401.00 | 401.00 | 19,700 |
|
Apr 27, 2026
|
402.00 | 407.00 | 388.00 | 390.00 | 390.00 | 46,800 |
|
Apr 24, 2026
|
410.00 | 413.00 | 405.00 | 406.00 | 406.00 | 34,800 |
|
Apr 23, 2026
|
425.00 | 428.00 | 412.00 | 414.00 | 414.00 | 22,900 |
|
Apr 22, 2026
|
427.00 | 431.00 | 423.00 | 426.00 | 426.00 | 13,500 |
|
Apr 21, 2026
|
424.00 | 439.00 | 424.00 | 430.00 | 430.00 | 20,300 |
|
Apr 20, 2026
|
422.00 | 433.00 | 417.00 | 426.00 | 426.00 | 33,500 |
|
Apr 17, 2026
|
421.00 | 432.00 | 417.00 | 427.00 | 427.00 | 24,200 |
|
Apr 16, 2026
|
420.00 | 427.00 | 420.00 | 422.00 | 422.00 | 7,500 |
|
Apr 15, 2026
|
424.00 | 429.00 | 416.00 | 416.00 | 416.00 | 34,800 |
|
Apr 14, 2026
|
415.00 | 422.00 | 415.00 | 417.00 | 417.00 | 33,300 |
|
Apr 13, 2026
|
418.00 | 418.00 | 410.00 | 415.00 | 415.00 | 33,700 |
|
Apr 10, 2026
|
437.00 | 437.00 | 417.00 | 426.00 | 426.00 | 31,600 |
|
Apr 9, 2026
|
430.00 | 437.00 | 422.00 | 437.00 | 437.00 | 42,600 |
|
Apr 8, 2026
|
440.00 | 446.00 | 430.00 | 430.00 | 430.00 | 29,600 |
|
Apr 7, 2026
|
430.00 | 434.00 | 428.00 | 430.00 | 430.00 | 21,200 |
|
Apr 6, 2026
|
427.00 | 434.00 | 427.00 | 429.00 | 429.00 | 15,100 |
|
Apr 3, 2026
|
429.00 | 441.00 | 429.00 | 435.00 | 435.00 | 10,500 |
|
Apr 2, 2026
|
432.00 | 438.00 | 427.00 | 429.00 | 429.00 | 51,700 |
|
Apr 1, 2026
|
425.00 | 436.00 | 425.00 | 432.00 | 432.00 | 15,300 |
|
Mar 31, 2026
|
426.00 | 433.00 | 420.00 | 422.00 | 422.00 | 27,100 |
|
Mar 30, 2026
|
449.00 | 449.00 | 416.00 | 418.00 | 418.00 | 62,600 |
|
Mar 27, 2026
|
439.00 | 442.00 | 434.00 | 441.00 | 441.00 | 10,700 |
|
Mar 26, 2026
|
457.00 | 457.00 | 437.00 | 441.00 | 441.00 | 35,100 |
|
Mar 25, 2026
|
450.00 | 459.00 | 449.00 | 455.00 | 455.00 | 47,700 |
|
Mar 24, 2026
|
436.00 | 446.00 | 430.00 | 446.00 | 446.00 | 38,800 |
|
Mar 23, 2026
|
439.00 | 439.00 | 417.00 | 424.00 | 424.00 | 69,700 |
|
Mar 19, 2026
|
460.00 | 462.00 | 442.00 | 442.00 | 442.00 | 49,000 |
|
Mar 18, 2026
|
451.00 | 469.00 | 442.00 | 465.00 | 465.00 | 134,500 |
|
Mar 17, 2026
|
453.00 | 468.00 | 442.00 | 442.00 | 442.00 | 104,800 |
|
Mar 16, 2026
|
459.00 | 463.00 | 443.00 | 447.00 | 447.00 | 37,700 |
|
Mar 13, 2026
|
451.00 | 466.00 | 451.00 | 463.00 | 463.00 | 41,800 |
|
Mar 12, 2026
|
462.00 | 477.00 | 461.00 | 466.00 | 466.00 | 33,200 |
|
Mar 11, 2026
|
463.00 | 472.00 | 461.00 | 462.00 | 462.00 | 17,000 |
|
Mar 10, 2026
|
450.00 | 465.00 | 442.00 | 459.00 | 459.00 | 26,800 |
|
Mar 9, 2026
|
453.00 | 457.00 | 441.00 | 450.00 | 450.00 | 28,300 |
|
Mar 6, 2026
|
470.00 | 475.00 | 454.00 | 469.00 | 469.00 | 44,400 |
|
Mar 5, 2026
|
446.00 | 470.00 | 446.00 | 464.00 | 464.00 | 47,400 |
|
Mar 4, 2026
|
440.00 | 448.00 | 426.00 | 439.00 | 439.00 | 71,300 |
|
Mar 3, 2026
|
473.00 | 473.00 | 446.00 | 449.00 | 449.00 | 57,800 |
|
Mar 2, 2026
|
476.00 | 483.00 | 464.00 | 473.00 | 473.00 | 37,200 |
|
Feb 27, 2026
|
486.00 | 502.00 | 476.00 | 476.00 | 476.00 | 45,200 |
|
Feb 26, 2026
|
475.00 | 497.00 | 475.00 | 489.00 | 489.00 | 23,500 |
|
Feb 25, 2026
|
486.00 | 491.00 | 477.00 | 480.00 | 480.00 | 30,400 |
|
Feb 24, 2026
|
494.00 | 494.00 | 476.00 | 481.00 | 481.00 | 35,000 |
|
Feb 20, 2026
|
493.00 | 495.00 | 483.00 | 492.00 | 492.00 | 20,500 |
|
Feb 19, 2026
|
504.00 | 506.00 | 493.00 | 497.00 | 497.00 | 30,400 |
|
Feb 18, 2026
|
514.00 | 514.00 | 502.00 | 503.00 | 503.00 | 19,100 |
|
Feb 17, 2026
|
512.00 | 514.00 | 504.00 | 514.00 | 514.00 | 31,500 |
|
Feb 16, 2026
|
508.00 | 516.00 | 506.00 | 512.00 | 512.00 | 35,300 |
|
Feb 13, 2026
|
542.00 | 542.00 | 510.00 | 510.00 | 510.00 | 28,000 |
|
Feb 12, 2026
|
540.00 | 543.00 | 529.00 | 532.00 | 532.00 | 19,900 |
|
Feb 10, 2026
|
517.00 | 547.00 | 517.00 | 533.00 | 533.00 | 87,300 |
|
Feb 9, 2026
|
513.00 | 536.00 | 501.00 | 516.00 | 516.00 | 96,800 |
|
Feb 6, 2026
|
520.00 | 520.00 | 503.00 | 503.00 | 503.00 | 31,100 |
|
Feb 5, 2026
|
523.00 | 536.00 | 522.00 | 525.00 | 525.00 | 24,700 |
|
Feb 4, 2026
|
511.00 | 528.00 | 508.00 | 523.00 | 523.00 | 32,000 |
|
Feb 3, 2026
|
526.00 | 526.00 | 515.00 | 520.00 | 520.00 | 30,500 |
|
Feb 2, 2026
|
535.00 | 535.00 | 516.00 | 516.00 | 516.00 | 34,100 |
|
Jan 30, 2026
|
516.00 | 529.00 | 512.00 | 525.00 | 525.00 | 55,600 |
|
Jan 29, 2026
|
536.00 | 538.00 | 510.00 | 514.00 | 514.00 | 68,500 |
|
Jan 28, 2026
|
555.00 | 555.00 | 531.00 | 533.00 | 533.00 | 116,300 |
|
Jan 27, 2026
|
571.00 | 573.00 | 560.00 | 562.00 | 562.00 | 28,000 |
|
Jan 26, 2026
|
596.00 | 596.00 | 567.00 | 575.00 | 575.00 | 47,400 |
|
Jan 23, 2026
|
595.00 | 597.00 | 586.00 | 593.00 | 593.00 | 27,500 |
|
Jan 22, 2026
|
583.00 | 597.00 | 583.00 | 587.00 | 587.00 | 18,700 |
|
Jan 21, 2026
|
586.00 | 588.00 | 578.00 | 581.00 | 581.00 | 27,400 |
|
Jan 20, 2026
|
593.00 | 600.00 | 585.00 | 587.00 | 587.00 | 24,400 |
|
Jan 19, 2026
|
602.00 | 605.00 | 571.00 | 600.00 | 600.00 | 66,200 |
|
Jan 16, 2026
|
615.00 | 615.00 | 599.00 | 600.00 | 600.00 | 41,900 |
|
Jan 15, 2026
|
586.00 | 614.00 | 585.00 | 611.00 | 611.00 | 36,700 |
|
Jan 14, 2026
|
591.00 | 597.00 | 590.00 | 593.00 | 593.00 | 20,200 |
|
Jan 13, 2026
|
610.00 | 611.00 | 588.00 | 591.00 | 591.00 | 41,800 |
|
Jan 9, 2026
|
598.00 | 621.00 | 598.00 | 605.00 | 605.00 | 55,900 |
|
Jan 8, 2026
|
578.00 | 599.00 | 578.00 | 596.00 | 596.00 | 37,900 |
|
Jan 7, 2026
|
596.00 | 596.00 | 577.00 | 578.00 | 578.00 | 27,400 |
|
Jan 6, 2026
|
567.00 | 594.00 | 566.00 | 586.00 | 586.00 | 50,800 |
|
Jan 5, 2026
|
582.00 | 591.00 | 568.00 | 568.00 | 568.00 | 53,600 |
|
Dec 30, 2025
|
605.00 | 605.00 | 587.00 | 587.00 | 587.00 | 48,600 |
|
Dec 29, 2025
|
604.00 | 616.00 | 599.00 | 605.00 | 605.00 | 63,500 |
|
Dec 26, 2025
|
614.00 | 615.00 | 599.00 | 606.00 | 606.00 | 52,500 |
|
Dec 25, 2025
|
614.00 | 623.00 | 609.00 | 614.00 | 614.00 | 43,100 |
|
Dec 24, 2025
|
609.00 | 619.00 | 600.00 | 607.00 | 607.00 | 36,900 |
|
Dec 23, 2025
|
620.00 | 627.00 | 603.00 | 619.00 | 619.00 | 67,600 |
|
Dec 22, 2025
|
635.00 | 636.00 | 607.00 | 614.00 | 614.00 | 80,500 |
|
Dec 19, 2025
|
617.00 | 640.00 | 617.00 | 630.00 | 630.00 | 95,700 |
|
Dec 18, 2025
|
610.00 | 625.00 | 590.00 | 617.00 | 617.00 | 119,300 |
|
Dec 17, 2025
|
611.00 | 623.00 | 585.00 | 620.00 | 620.00 | 219,400 |
|
Dec 16, 2025
|
560.00 | 611.00 | 543.00 | 607.00 | 607.00 | 334,800 |
|
Dec 15, 2025
|
543.00 | 564.00 | 537.00 | 550.00 | 550.00 | 153,100 |
|
Dec 12, 2025
|
533.00 | 543.00 | 533.00 | 536.00 | 536.00 | 19,500 |
|
Dec 11, 2025
|
527.00 | 531.00 | 521.00 | 528.00 | 528.00 | 30,100 |
|
Dec 10, 2025
|
521.00 | 528.00 | 517.00 | 524.00 | 524.00 | 32,900 |
|
Dec 9, 2025
|
536.00 | 536.00 | 522.00 | 526.00 | 526.00 | 55,600 |
|
Dec 8, 2025
|
545.00 | 552.00 | 535.00 | 537.00 | 537.00 | 47,900 |
|
Dec 5, 2025
|
541.00 | 548.00 | 541.00 | 543.00 | 543.00 | 27,200 |
|
Dec 4, 2025
|
535.00 | 545.00 | 535.00 | 543.00 | 543.00 | 17,400 |
|
Dec 3, 2025
|
539.00 | 547.00 | 536.00 | 536.00 | 536.00 | 36,200 |
|
Dec 2, 2025
|
542.00 | 552.00 | 539.00 | 545.00 | 545.00 | 40,800 |
|
Dec 1, 2025
|
563.00 | 563.00 | 537.00 | 538.00 | 538.00 | 45,100 |
|
Nov 28, 2025
|
552.00 | 562.00 | 552.00 | 553.00 | 553.00 | 16,900 |
|
Nov 27, 2025
|
549.00 | 560.00 | 541.00 | 554.00 | 554.00 | 32,800 |
|
Nov 26, 2025
|
532.00 | 553.00 | 532.00 | 549.00 | 549.00 | 32,000 |
|
Nov 25, 2025
|
550.00 | 550.00 | 532.00 | 532.00 | 532.00 | 50,300 |
|
Nov 21, 2025
|
531.00 | 545.00 | 531.00 | 542.00 | 542.00 | 18,400 |
|
Nov 20, 2025
|
538.00 | 546.00 | 535.00 | 540.00 | 540.00 | 23,600 |
|
Nov 19, 2025
|
539.00 | 549.00 | 532.00 | 538.00 | 538.00 | 36,800 |
|
Nov 18, 2025
|
548.00 | 550.00 | 538.00 | 541.00 | 541.00 | 28,300 |
|
Nov 17, 2025
|
548.00 | 552.00 | 541.00 | 549.00 | 549.00 | 31,400 |
|
Nov 14, 2025
|
568.00 | 568.00 | 552.00 | 553.00 | 553.00 | 31,700 |
|
Nov 13, 2025
|
567.00 | 577.00 | 562.00 | 568.00 | 568.00 | 34,900 |
|
Nov 12, 2025
|
569.00 | 581.00 | 562.00 | 570.00 | 570.00 | 22,400 |
|
Nov 11, 2025
|
578.00 | 579.00 | 564.00 | 572.00 | 572.00 | 34,300 |
|
Nov 10, 2025
|
558.00 | 580.00 | 544.00 | 578.00 | 578.00 | 73,900 |
|
Nov 7, 2025
|
539.00 | 554.00 | 537.00 | 553.00 | 553.00 | 26,900 |
|
Nov 6, 2025
|
537.00 | 560.00 | 537.00 | 546.00 | 546.00 | 46,300 |
|
Nov 5, 2025
|
538.00 | 541.00 | 522.00 | 536.00 | 536.00 | 42,900 |
|
Nov 4, 2025
|
556.00 | 557.00 | 541.00 | 541.00 | 541.00 | 44,200 |
