Tokyo - Delayed Quote
JPY
Tokyo Communications Group,Inc. (7359.T)
232.00
-3.00
(-1.28%)
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
|
236.00 | 237.00 | 232.00 | 232.00 | 232.00 | 35,500 |
|
Oct 30, 2026
|
235.00 | 239.00 | 235.00 | 235.00 | 235.00 | 19,300 |
|
Oct 29, 2026
|
240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 21,400 |
|
Oct 28, 2026
|
242.00 | 244.00 | 239.00 | 240.00 | 240.00 | 16,100 |
|
Oct 27, 2026
|
239.00 | 242.00 | 236.00 | 240.00 | 240.00 | 30,500 |
|
Oct 26, 2026
|
243.00 | 243.00 | 237.00 | 240.00 | 240.00 | 70,400 |
|
Oct 23, 2026
|
244.00 | 247.00 | 243.00 | 243.00 | 243.00 | 25,900 |
|
Oct 22, 2026
|
246.00 | 250.00 | 243.00 | 244.00 | 244.00 | 59,000 |
|
Oct 21, 2026
|
246.00 | 250.00 | 245.00 | 246.00 | 246.00 | 15,800 |
|
Oct 20, 2026
|
248.00 | 252.00 | 247.00 | 247.00 | 247.00 | 12,600 |
|
Oct 19, 2026
|
247.00 | 251.00 | 247.00 | 247.00 | 247.00 | 11,900 |
|
Oct 16, 2026
|
246.00 | 252.00 | 244.00 | 252.00 | 252.00 | 19,600 |
|
Oct 15, 2026
|
248.00 | 248.00 | 245.00 | 246.00 | 246.00 | 25,400 |
|
Oct 14, 2026
|
245.00 | 252.00 | 245.00 | 248.00 | 248.00 | 36,100 |
|
Oct 13, 2026
|
245.00 | 252.00 | 245.00 | 249.00 | 249.00 | 20,000 |
|
Oct 9, 2026
|
245.00 | 252.00 | 243.00 | 245.00 | 245.00 | 39,300 |
|
Oct 8, 2026
|
253.00 | 256.00 | 245.00 | 245.00 | 245.00 | 48,500 |
|
Oct 7, 2026
|
250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 46,800 |
|
Oct 6, 2026
|
265.00 | 266.00 | 245.00 | 252.00 | 252.00 | 160,500 |
|
Oct 5, 2026
|
262.00 | 263.00 | 258.00 | 259.00 | 259.00 | 18,000 |
|
Oct 2, 2026
|
267.00 | 269.00 | 262.00 | 264.00 | 264.00 | 20,100 |
|
Oct 1, 2026
|
272.00 | 272.00 | 267.00 | 268.00 | 268.00 | 11,600 |
|
Sep 30, 2026
|
267.00 | 275.00 | 266.00 | 275.00 | 275.00 | 39,700 |
|
Sep 29, 2026
|
277.00 | 277.00 | 266.00 | 266.00 | 266.00 | 29,500 |
|
Sep 28, 2026
|
277.00 | 277.00 | 270.00 | 271.00 | 271.00 | 34,000 |
|
Sep 25, 2026
|
275.00 | 277.00 | 272.00 | 274.00 | 274.00 | 27,400 |
|
Sep 24, 2026
|
270.00 | 292.00 | 270.00 | 275.00 | 275.00 | 216,800 |
|
Sep 18, 2026
|
267.00 | 269.00 | 261.00 | 261.00 | 261.00 | 34,000 |
|
Sep 17, 2026
|
281.00 | 281.00 | 267.00 | 267.00 | 267.00 | 34,900 |
|
Sep 16, 2026
|
283.00 | 283.00 | 277.00 | 277.00 | 277.00 | 16,100 |
|
Sep 15, 2026
|
279.00 | 282.00 | 273.00 | 282.00 | 282.00 | 29,400 |
|
Sep 14, 2026
|
280.00 | 290.00 | 271.00 | 278.00 | 278.00 | 79,500 |
|
Sep 11, 2026
|
272.00 | 278.00 | 272.00 | 272.00 | 272.00 | 78,400 |
|
Sep 10, 2026
|
271.00 | 278.00 | 267.00 | 275.00 | 275.00 | 34,300 |
|
Sep 9, 2026
|
281.00 | 281.00 | 269.00 | 270.00 | 270.00 | 34,800 |
|
Sep 8, 2026
|
275.00 | 283.00 | 275.00 | 281.00 | 281.00 | 36,500 |
|
Sep 7, 2026
|
282.00 | 283.00 | 271.00 | 275.00 | 275.00 | 51,500 |
|
Sep 4, 2026
|
285.00 | 285.00 | 279.00 | 281.00 | 281.00 | 16,600 |
|
Sep 3, 2026
|
293.00 | 293.00 | 279.00 | 279.00 | 279.00 | 52,800 |
|
Sep 2, 2026
|
290.00 | 293.00 | 278.00 | 293.00 | 293.00 | 50,600 |
|
Sep 1, 2026
|
290.00 | 296.00 | 286.00 | 291.00 | 291.00 | 123,500 |
|
Aug 31, 2026
|
259.00 | 303.00 | 259.00 | 298.00 | 298.00 | 530,500 |
|
Aug 28, 2026
|
243.00 | 261.00 | 243.00 | 260.00 | 260.00 | 94,500 |
|
Aug 27, 2026
|
247.00 | 250.00 | 244.00 | 245.00 | 245.00 | 54,300 |
|
Aug 26, 2026
|
248.00 | 250.00 | 247.00 | 247.00 | 247.00 | 14,900 |
|
Aug 25, 2026
|
249.00 | 252.00 | 245.00 | 247.00 | 247.00 | 40,000 |
|
Aug 24, 2026
|
245.00 | 252.00 | 245.00 | 249.00 | 249.00 | 143,600 |
|
Aug 21, 2026
|
257.00 | 262.00 | 255.00 | 257.00 | 257.00 | 34,200 |
|
Aug 20, 2026
|
254.00 | 262.00 | 251.00 | 260.00 | 260.00 | 47,300 |
|
Aug 19, 2026
|
257.00 | 257.00 | 247.00 | 247.00 | 247.00 | 55,800 |
|
Aug 18, 2026
|
267.00 | 267.00 | 256.00 | 258.00 | 258.00 | 64,700 |
|
Aug 17, 2026
|
265.00 | 273.00 | 253.00 | 268.00 | 268.00 | 151,600 |
|
Aug 14, 2026
|
259.00 | 272.00 | 239.00 | 258.00 | 258.00 | 306,400 |
|
Aug 13, 2026
|
250.00 | 283.00 | 250.00 | 259.00 | 259.00 | 1,870,300 |
|
Aug 12, 2026
|
225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 47,900 |
|
Aug 10, 2026
|
224.00 | 227.00 | 222.00 | 222.00 | 222.00 | 27,200 |
|
Aug 7, 2026
|
223.00 | 225.00 | 223.00 | 223.00 | 223.00 | 8,300 |
|
Aug 6, 2026
|
221.00 | 225.00 | 221.00 | 222.00 | 222.00 | 21,900 |
|
Aug 5, 2026
|
223.00 | 225.00 | 222.00 | 222.00 | 222.00 | 7,300 |
|
Aug 4, 2026
|
221.00 | 226.00 | 221.00 | 222.00 | 222.00 | 12,100 |
|
Aug 3, 2026
|
223.00 | 227.00 | 221.00 | 222.00 | 222.00 | 14,300 |
|
Jul 31, 2026
|
222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 23,200 |
|
Jul 30, 2026
|
221.00 | 224.00 | 220.00 | 222.00 | 222.00 | 21,700 |
|
Jul 29, 2026
|
221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 38,000 |
|
Jul 28, 2026
|
225.00 | 226.00 | 220.00 | 223.00 | 223.00 | 43,800 |
|
Jul 27, 2026
|
220.00 | 227.00 | 220.00 | 225.00 | 225.00 | 42,100 |
|
Jul 24, 2026
|
221.00 | 226.00 | 220.00 | 223.00 | 223.00 | 41,100 |
|
Jul 23, 2026
|
220.00 | 226.00 | 219.00 | 226.00 | 226.00 | 63,800 |
|
Jul 22, 2026
|
225.00 | 228.00 | 220.00 | 220.00 | 220.00 | 74,100 |
|
Jul 21, 2026
|
232.00 | 232.00 | 218.00 | 225.00 | 225.00 | 137,500 |
|
Jul 17, 2026
|
226.00 | 273.00 | 226.00 | 236.00 | 236.00 | 1,535,500 |
|
Jul 16, 2026
|
230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 13,800 |
|
Jul 15, 2026
|
226.00 | 231.00 | 226.00 | 229.00 | 229.00 | 11,500 |
|
Jul 14, 2026
|
227.00 | 231.00 | 225.00 | 227.00 | 227.00 | 17,400 |
|
Jul 13, 2026
|
222.00 | 225.00 | 222.00 | 224.00 | 224.00 | 12,500 |
|
Jul 10, 2026
|
221.00 | 225.00 | 221.00 | 222.00 | 222.00 | 17,800 |
|
Jul 9, 2026
|
221.00 | 222.00 | 218.00 | 220.00 | 220.00 | 13,100 |
|
Jul 8, 2026
|
219.00 | 222.00 | 219.00 | 221.00 | 221.00 | 9,400 |
|
Jul 7, 2026
|
221.00 | 223.00 | 219.00 | 219.00 | 219.00 | 15,800 |
|
Jul 6, 2026
|
218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 48,100 |
|
Jul 3, 2026
|
221.00 | 224.00 | 214.00 | 222.00 | 222.00 | 62,800 |
|
Jul 2, 2026
|
215.00 | 255.00 | 214.00 | 225.00 | 225.00 | 525,300 |
|
Jul 1, 2026
|
214.00 | 214.00 | 211.00 | 212.00 | 212.00 | 19,100 |
|
Jun 30, 2026
|
212.00 | 215.00 | 210.00 | 214.00 | 214.00 | 21,500 |
|
Jun 29, 2026
|
210.00 | 214.00 | 207.00 | 212.00 | 212.00 | 43,300 |
|
Jun 26, 2026
|
212.00 | 215.00 | 210.00 | 214.00 | 214.00 | 46,500 |
|
Jun 25, 2026
|
214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 22,900 |
|
Jun 24, 2026
|
214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 17,600 |
|
Jun 23, 2026
|
219.00 | 220.00 | 213.00 | 213.00 | 213.00 | 41,300 |
|
Jun 22, 2026
|
223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 12,200 |
|
Jun 19, 2026
|
220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 9,400 |
|
Jun 18, 2026
|
237.00 | 238.00 | 221.00 | 222.00 | 222.00 | 33,500 |
|
Jun 17, 2026
|
217.00 | 234.00 | 212.00 | 234.00 | 234.00 | 87,400 |
|
Jun 16, 2026
|
216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 26,100 |
|
Jun 15, 2026
|
218.00 | 220.00 | 217.00 | 217.00 | 217.00 | 18,500 |
|
Jun 12, 2026
|
221.00 | 222.00 | 217.00 | 218.00 | 218.00 | 24,500 |
|
Jun 11, 2026
|
222.00 | 225.00 | 217.00 | 217.00 | 217.00 | 52,000 |
|
Jun 10, 2026
|
229.00 | 229.00 | 224.00 | 225.00 | 225.00 | 46,800 |
|
Jun 9, 2026
|
235.00 | 236.00 | 230.00 | 231.00 | 231.00 | 45,700 |
|
Jun 8, 2026
|
235.00 | 238.00 | 234.00 | 236.00 | 236.00 | 32,200 |
|
Jun 5, 2026
|
236.00 | 241.00 | 236.00 | 240.00 | 240.00 | 22,400 |
|
Jun 4, 2026
|
235.00 | 241.00 | 235.00 | 236.00 | 236.00 | 16,500 |
|
Jun 3, 2026
|
238.00 | 241.00 | 236.00 | 240.00 | 240.00 | 25,000 |
|
Jun 2, 2026
|
239.00 | 243.00 | 237.00 | 238.00 | 238.00 | 19,900 |
|
Jun 1, 2026
|
240.00 | 243.00 | 238.00 | 238.00 | 238.00 | 24,700 |
|
May 29, 2026
|
237.00 | 241.00 | 236.00 | 240.00 | 240.00 | 22,100 |
|
May 28, 2026
|
234.00 | 243.00 | 234.00 | 236.00 | 236.00 | 25,100 |
|
May 27, 2026
|
239.00 | 247.00 | 234.00 | 234.00 | 234.00 | 47,300 |
|
May 26, 2026
|
241.00 | 244.00 | 239.00 | 239.00 | 239.00 | 9,500 |
|
May 25, 2026
|
238.00 | 241.00 | 234.00 | 241.00 | 241.00 | 39,500 |
|
May 22, 2026
|
235.00 | 238.00 | 233.00 | 238.00 | 238.00 | 18,300 |
|
May 21, 2026
|
236.00 | 237.00 | 234.00 | 235.00 | 235.00 | 21,200 |
|
May 20, 2026
|
240.00 | 242.00 | 237.00 | 237.00 | 237.00 | 11,100 |
|
May 19, 2026
|
235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 19,500 |
|
May 18, 2026
|
240.00 | 242.00 | 234.00 | 235.00 | 235.00 | 41,900 |
|
May 15, 2026
|
245.00 | 245.00 | 237.00 | 239.00 | 239.00 | 48,000 |
|
May 14, 2026
|
240.00 | 255.00 | 237.00 | 241.00 | 241.00 | 59,100 |
|
May 13, 2026
|
234.00 | 241.00 | 234.00 | 239.00 | 239.00 | 26,100 |
|
May 12, 2026
|
238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 28,000 |
|
May 11, 2026
|
237.00 | 241.00 | 237.00 | 239.00 | 239.00 | 21,900 |
|
May 8, 2026
|
237.00 | 247.00 | 237.00 | 242.00 | 242.00 | 25,900 |
|
May 7, 2026
|
244.00 | 249.00 | 243.00 | 245.00 | 245.00 | 12,700 |
|
May 1, 2026
|
240.00 | 245.00 | 239.00 | 242.00 | 242.00 | 20,200 |
|
Apr 30, 2026
|
235.00 | 248.00 | 235.00 | 240.00 | 240.00 | 24,700 |
|
Apr 28, 2026
|
233.00 | 242.00 | 231.00 | 239.00 | 239.00 | 22,800 |
|
Apr 27, 2026
|
246.00 | 246.00 | 235.00 | 237.00 | 237.00 | 37,700 |
|
Apr 24, 2026
|
245.00 | 249.00 | 241.00 | 241.00 | 241.00 | 23,600 |
|
Apr 23, 2026
|
253.00 | 253.00 | 244.00 | 245.00 | 245.00 | 45,000 |
|
Apr 22, 2026
|
262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 32,900 |
|
Apr 21, 2026
|
255.00 | 260.00 | 254.00 | 260.00 | 260.00 | 28,400 |
|
Apr 20, 2026
|
244.00 | 260.00 | 244.00 | 257.00 | 257.00 | 65,800 |
|
Apr 17, 2026
|
246.00 | 247.00 | 242.00 | 244.00 | 244.00 | 10,700 |
|
Apr 16, 2026
|
243.00 | 247.00 | 240.00 | 245.00 | 245.00 | 21,500 |
|
Apr 15, 2026
|
240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 13,200 |
|
Apr 14, 2026
|
243.00 | 244.00 | 239.00 | 240.00 | 240.00 | 16,800 |
|
Apr 13, 2026
|
240.00 | 243.00 | 239.00 | 241.00 | 241.00 | 14,400 |
|
Apr 10, 2026
|
247.00 | 250.00 | 242.00 | 242.00 | 242.00 | 26,200 |
|
Apr 9, 2026
|
251.00 | 251.00 | 247.00 | 248.00 | 248.00 | 22,500 |
|
Apr 8, 2026
|
247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 11,700 |
|
Apr 7, 2026
|
247.00 | 248.00 | 242.00 | 247.00 | 247.00 | 12,300 |
|
Apr 6, 2026
|
247.00 | 248.00 | 244.00 | 246.00 | 246.00 | 12,500 |
|
Apr 3, 2026
|
240.00 | 244.00 | 240.00 | 243.00 | 243.00 | 28,300 |
|
Apr 2, 2026
|
248.00 | 256.00 | 242.00 | 243.00 | 243.00 | 48,600 |
|
Apr 1, 2026
|
240.00 | 247.00 | 239.00 | 246.00 | 246.00 | 31,300 |
|
Mar 31, 2026
|
236.00 | 239.00 | 235.00 | 237.00 | 237.00 | 17,200 |
|
Mar 30, 2026
|
240.00 | 240.00 | 235.00 | 237.00 | 237.00 | 38,300 |
|
Mar 27, 2026
|
240.00 | 243.00 | 239.00 | 242.00 | 242.00 | 31,400 |
|
Mar 26, 2026
|
254.00 | 254.00 | 239.00 | 239.00 | 239.00 | 55,300 |
|
Mar 25, 2026
|
242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 25,000 |
|
Mar 24, 2026
|
241.00 | 247.00 | 241.00 | 247.00 | 247.00 | 29,400 |
|
Mar 23, 2026
|
246.00 | 246.00 | 236.00 | 236.00 | 236.00 | 61,400 |
|
Mar 19, 2026
|
258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 20,500 |
|
Mar 18, 2026
|
250.00 | 257.00 | 249.00 | 256.00 | 256.00 | 30,800 |
|
Mar 17, 2026
|
253.00 | 254.00 | 250.00 | 250.00 | 250.00 | 12,900 |
|
Mar 16, 2026
|
251.00 | 253.00 | 248.00 | 250.00 | 250.00 | 20,600 |
|
Mar 13, 2026
|
249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 15,700 |
|
Mar 12, 2026
|
256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 41,200 |
|
Mar 11, 2026
|
258.00 | 265.00 | 258.00 | 258.00 | 258.00 | 49,400 |
|
Mar 10, 2026
|
245.00 | 256.00 | 245.00 | 256.00 | 256.00 | 59,400 |
|
Mar 9, 2026
|
240.00 | 244.00 | 235.00 | 244.00 | 244.00 | 67,300 |
|
Mar 6, 2026
|
242.00 | 258.00 | 242.00 | 247.00 | 247.00 | 82,000 |
|
Mar 5, 2026
|
246.00 | 256.00 | 244.00 | 244.00 | 244.00 | 111,900 |
|
Mar 4, 2026
|
245.00 | 248.00 | 232.00 | 241.00 | 241.00 | 130,000 |
|
Mar 3, 2026
|
260.00 | 260.00 | 251.00 | 251.00 | 251.00 | 71,200 |
|
Mar 2, 2026
|
264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 38,500 |
|
Feb 27, 2026
|
256.00 | 266.00 | 255.00 | 264.00 | 264.00 | 55,900 |
|
Feb 26, 2026
|
258.00 | 259.00 | 255.00 | 256.00 | 256.00 | 32,700 |
|
Feb 25, 2026
|
250.00 | 259.00 | 250.00 | 257.00 | 257.00 | 57,200 |
|
Feb 24, 2026
|
257.00 | 257.00 | 243.00 | 248.00 | 248.00 | 122,200 |
|
Feb 20, 2026
|
260.00 | 261.00 | 252.00 | 257.00 | 257.00 | 123,400 |
|
Feb 19, 2026
|
265.00 | 269.00 | 260.00 | 262.00 | 262.00 | 102,200 |
|
Feb 18, 2026
|
271.00 | 271.00 | 256.00 | 261.00 | 261.00 | 256,600 |
|
Feb 17, 2026
|
288.00 | 288.00 | 268.00 | 271.00 | 271.00 | 200,100 |
|
Feb 16, 2026
|
290.00 | 290.00 | 281.00 | 281.00 | 281.00 | 135,200 |
|
Feb 13, 2026
|
305.00 | 306.00 | 280.00 | 285.00 | 285.00 | 456,400 |
|
Feb 12, 2026
|
332.00 | 338.00 | 328.00 | 329.00 | 329.00 | 179,700 |
|
Feb 10, 2026
|
318.00 | 352.00 | 318.00 | 345.00 | 345.00 | 179,300 |
|
Feb 9, 2026
|
315.00 | 320.00 | 311.00 | 317.00 | 317.00 | 58,900 |
|
Feb 6, 2026
|
319.00 | 319.00 | 312.00 | 313.00 | 313.00 | 76,800 |
|
Feb 5, 2026
|
320.00 | 324.00 | 317.00 | 320.00 | 320.00 | 30,300 |
|
Feb 4, 2026
|
325.00 | 325.00 | 317.00 | 319.00 | 319.00 | 35,700 |
|
Feb 3, 2026
|
325.00 | 326.00 | 317.00 | 323.00 | 323.00 | 58,700 |
|
Feb 2, 2026
|
323.00 | 342.00 | 320.00 | 323.00 | 323.00 | 105,100 |
|
Jan 30, 2026
|
322.00 | 326.00 | 319.00 | 321.00 | 321.00 | 40,500 |
|
Jan 29, 2026
|
331.00 | 332.00 | 319.00 | 322.00 | 322.00 | 84,700 |
|
Jan 28, 2026
|
350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 98,800 |
|
Jan 27, 2026
|
351.00 | 359.00 | 344.00 | 350.00 | 350.00 | 121,700 |
|
Jan 26, 2026
|
332.00 | 358.00 | 325.00 | 357.00 | 357.00 | 317,700 |
|
Jan 23, 2026
|
320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 42,300 |
|
Jan 22, 2026
|
323.00 | 324.00 | 312.00 | 322.00 | 322.00 | 63,200 |
|
Jan 21, 2026
|
324.00 | 324.00 | 314.00 | 315.00 | 315.00 | 62,400 |
|
Jan 20, 2026
|
331.00 | 332.00 | 321.00 | 324.00 | 324.00 | 119,800 |
|
Jan 19, 2026
|
337.00 | 393.00 | 328.00 | 331.00 | 331.00 | 1,017,700 |
|
Jan 16, 2026
|
315.00 | 343.00 | 314.00 | 336.00 | 336.00 | 153,800 |
|
Jan 15, 2026
|
303.00 | 314.00 | 303.00 | 311.00 | 311.00 | 50,700 |
|
Jan 14, 2026
|
303.00 | 305.00 | 302.00 | 303.00 | 303.00 | 23,600 |
|
Jan 13, 2026
|
305.00 | 307.00 | 301.00 | 302.00 | 302.00 | 54,100 |
|
Jan 9, 2026
|
303.00 | 310.00 | 303.00 | 304.00 | 304.00 | 27,900 |
|
Jan 8, 2026
|
307.00 | 308.00 | 301.00 | 305.00 | 305.00 | 48,300 |
|
Jan 7, 2026
|
308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 42,600 |
|
Jan 6, 2026
|
303.00 | 314.00 | 303.00 | 305.00 | 305.00 | 74,100 |
|
Jan 5, 2026
|
294.00 | 303.00 | 293.00 | 303.00 | 303.00 | 71,800 |
|
Dec 30, 2025
|
294.00 | 297.00 | 291.00 | 294.00 | 294.00 | 30,800 |
|
Dec 29, 2025
|
295.00 | 297.00 | 293.00 | 294.00 | 294.00 | 33,000 |
|
Dec 26, 2025
|
294.00 | 296.00 | 292.00 | 293.00 | 293.00 | 55,600 |
|
Dec 25, 2025
|
295.00 | 298.00 | 293.00 | 293.00 | 293.00 | 46,100 |
|
Dec 24, 2025
|
294.00 | 302.00 | 292.00 | 294.00 | 294.00 | 79,500 |
|
Dec 23, 2025
|
299.00 | 304.00 | 293.00 | 296.00 | 296.00 | 71,100 |
|
Dec 22, 2025
|
290.00 | 299.00 | 284.00 | 299.00 | 299.00 | 187,500 |
|
Dec 19, 2025
|
300.00 | 367.00 | 293.00 | 297.00 | 297.00 | 1,499,200 |
|
Dec 18, 2025
|
284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 63,200 |
|
Dec 17, 2025
|
291.00 | 293.00 | 285.00 | 285.00 | 285.00 | 45,500 |
|
Dec 16, 2025
|
298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 29,600 |
|
Dec 15, 2025
|
293.00 | 297.00 | 291.00 | 297.00 | 297.00 | 45,100 |
|
Dec 12, 2025
|
290.00 | 298.00 | 289.00 | 289.00 | 289.00 | 38,900 |
|
Dec 11, 2025
|
296.00 | 298.00 | 290.00 | 293.00 | 293.00 | 41,300 |
|
Dec 10, 2025
|
300.00 | 303.00 | 294.00 | 295.00 | 295.00 | 70,200 |
|
Dec 9, 2025
|
300.00 | 304.00 | 297.00 | 298.00 | 298.00 | 45,000 |
|
Dec 8, 2025
|
300.00 | 304.00 | 299.00 | 303.00 | 303.00 | 39,400 |
|
Dec 5, 2025
|
302.00 | 304.00 | 298.00 | 303.00 | 303.00 | 66,700 |
|
Dec 4, 2025
|
304.00 | 310.00 | 303.00 | 303.00 | 303.00 | 79,000 |
|
Dec 3, 2025
|
310.00 | 311.00 | 303.00 | 303.00 | 303.00 | 49,400 |
|
Dec 2, 2025
|
316.00 | 321.00 | 310.00 | 310.00 | 310.00 | 51,500 |
|
Dec 1, 2025
|
322.00 | 326.00 | 314.00 | 318.00 | 318.00 | 68,600 |
|
Nov 28, 2025
|
320.00 | 324.00 | 315.00 | 319.00 | 319.00 | 54,700 |
|
Nov 27, 2025
|
313.00 | 321.00 | 310.00 | 315.00 | 315.00 | 77,300 |
|
Nov 26, 2025
|
302.00 | 310.00 | 302.00 | 310.00 | 310.00 | 85,600 |
|
Nov 25, 2025
|
321.00 | 321.00 | 299.00 | 301.00 | 301.00 | 162,800 |
|
Nov 21, 2025
|
309.00 | 338.00 | 309.00 | 316.00 | 316.00 | 176,300 |
|
Nov 20, 2025
|
322.00 | 330.00 | 308.00 | 308.00 | 308.00 | 120,100 |
|
Nov 19, 2025
|
339.00 | 343.00 | 321.00 | 321.00 | 321.00 | 160,700 |
|
Nov 18, 2025
|
336.00 | 343.00 | 331.00 | 337.00 | 337.00 | 122,700 |
|
Nov 17, 2025
|
368.00 | 368.00 | 340.00 | 341.00 | 341.00 | 233,300 |
|
Nov 14, 2025
|
364.00 | 380.00 | 360.00 | 365.00 | 365.00 | 171,300 |
|
Nov 13, 2025
|
362.00 | 424.00 | 353.00 | 380.00 | 380.00 | 955,400 |
|
Nov 12, 2025
|
356.00 | 366.00 | 356.00 | 359.00 | 359.00 | 26,600 |
|
Nov 11, 2025
|
362.00 | 362.00 | 346.00 | 357.00 | 357.00 | 60,100 |
|
Nov 10, 2025
|
345.00 | 360.00 | 343.00 | 360.00 | 360.00 | 77,400 |
|
Nov 7, 2025
|
337.00 | 346.00 | 336.00 | 346.00 | 346.00 | 31,200 |
|
Nov 6, 2025
|
345.00 | 351.00 | 339.00 | 342.00 | 342.00 | 60,800 |
|
Nov 5, 2025
|
348.00 | 348.00 | 331.00 | 337.00 | 337.00 | 103,000 |
|
Nov 4, 2025
|
359.00 | 361.00 | 349.00 | 349.00 | 349.00 | 65,100 |
