Tokyo - Delayed Quote
JPY
CYBERDYNE Inc. (7779.T)
182.00
-11.00
(-5.70%)
At close: November 6 at 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 6, 2026
|
180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 2,888,200 |
|
Nov 5, 2026
|
195.00 | 201.00 | 191.00 | 193.00 | 193.00 | 1,794,800 |
|
Nov 4, 2026
|
190.00 | 195.00 | 187.00 | 193.00 | 193.00 | 1,485,600 |
|
Nov 2, 2026
|
192.00 | 193.00 | 187.00 | 190.00 | 190.00 | 1,285,900 |
|
Oct 30, 2026
|
198.00 | 201.00 | 190.00 | 192.00 | 192.00 | 1,713,300 |
|
Oct 29, 2026
|
200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 1,079,500 |
|
Oct 28, 2026
|
201.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,020,900 |
|
Oct 27, 2026
|
204.00 | 205.00 | 199.00 | 200.00 | 200.00 | 1,026,200 |
|
Oct 26, 2026
|
205.00 | 208.00 | 201.00 | 203.00 | 203.00 | 1,694,500 |
|
Oct 23, 2026
|
200.00 | 206.00 | 197.00 | 204.00 | 204.00 | 1,440,300 |
|
Oct 22, 2026
|
207.00 | 209.00 | 202.00 | 202.00 | 202.00 | 917,900 |
|
Oct 21, 2026
|
209.00 | 211.00 | 206.00 | 207.00 | 207.00 | 957,400 |
|
Oct 20, 2026
|
209.00 | 209.00 | 204.00 | 205.00 | 205.00 | 840,700 |
|
Oct 19, 2026
|
215.00 | 215.00 | 207.00 | 210.00 | 210.00 | 859,100 |
|
Oct 16, 2026
|
212.00 | 213.00 | 208.00 | 213.00 | 213.00 | 761,400 |
|
Oct 15, 2026
|
213.00 | 214.00 | 208.00 | 208.00 | 208.00 | 955,600 |
|
Oct 14, 2026
|
216.00 | 217.00 | 213.00 | 216.00 | 216.00 | 569,700 |
|
Oct 13, 2026
|
211.00 | 218.00 | 209.00 | 218.00 | 218.00 | 802,500 |
|
Oct 9, 2026
|
207.00 | 213.00 | 206.00 | 211.00 | 211.00 | 800,300 |
|
Oct 8, 2026
|
218.00 | 218.00 | 208.00 | 209.00 | 209.00 | 1,433,400 |
|
Oct 7, 2026
|
219.00 | 222.00 | 217.00 | 219.00 | 219.00 | 1,079,800 |
|
Oct 6, 2026
|
225.00 | 227.00 | 221.00 | 222.00 | 222.00 | 691,400 |
|
Oct 5, 2026
|
224.00 | 226.00 | 221.00 | 224.00 | 224.00 | 858,100 |
|
Oct 2, 2026
|
229.00 | 232.00 | 221.00 | 221.00 | 221.00 | 1,019,300 |
|
Oct 1, 2026
|
233.00 | 234.00 | 229.00 | 231.00 | 231.00 | 672,900 |
|
Sep 30, 2026
|
238.00 | 239.00 | 232.00 | 236.00 | 236.00 | 498,200 |
|
Sep 29, 2026
|
238.00 | 239.00 | 235.00 | 237.00 | 237.00 | 609,300 |
|
Sep 28, 2026
|
240.00 | 240.00 | 235.00 | 237.00 | 237.00 | 588,800 |
|
Sep 25, 2026
|
241.00 | 241.00 | 236.00 | 239.00 | 239.00 | 612,000 |
|
Sep 24, 2026
|
235.00 | 240.00 | 234.00 | 239.00 | 239.00 | 1,034,900 |
|
Sep 18, 2026
|
230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 728,800 |
|
Sep 17, 2026
|
227.00 | 231.00 | 226.00 | 227.00 | 227.00 | 708,400 |
|
Sep 16, 2026
|
229.00 | 231.00 | 225.00 | 225.00 | 225.00 | 526,500 |
|
Sep 15, 2026
|
228.00 | 231.00 | 226.00 | 229.00 | 229.00 | 553,500 |
|
Sep 14, 2026
|
230.00 | 231.00 | 226.00 | 228.00 | 228.00 | 594,700 |
|
Sep 11, 2026
|
226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 1,702,300 |
|
Sep 10, 2026
|
229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 571,300 |
|
Sep 9, 2026
|
228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 725,400 |
|
Sep 8, 2026
|
229.00 | 231.00 | 225.00 | 227.00 | 227.00 | 825,100 |
|
Sep 7, 2026
|
225.00 | 231.00 | 224.00 | 231.00 | 231.00 | 1,079,700 |
|
Sep 4, 2026
|
218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 977,300 |
|
Sep 3, 2026
|
219.00 | 221.00 | 218.00 | 218.00 | 218.00 | 827,100 |
|
Sep 2, 2026
|
222.00 | 224.00 | 217.00 | 217.00 | 217.00 | 1,241,100 |
|
Sep 1, 2026
|
224.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1,495,500 |
|
Aug 31, 2026
|
228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 2,486,200 |
|
Aug 28, 2026
|
233.00 | 238.00 | 228.00 | 231.00 | 231.00 | 2,189,000 |
|
Aug 27, 2026
|
232.00 | 235.00 | 230.00 | 231.00 | 231.00 | 815,100 |
|
Aug 26, 2026
|
233.00 | 235.00 | 231.00 | 232.00 | 232.00 | 774,400 |
|
Aug 25, 2026
|
235.00 | 235.00 | 230.00 | 233.00 | 233.00 | 721,500 |
|
Aug 24, 2026
|
236.00 | 237.00 | 233.00 | 234.00 | 234.00 | 596,700 |
|
Aug 21, 2026
|
239.00 | 240.00 | 235.00 | 235.00 | 235.00 | 727,200 |
|
Aug 20, 2026
|
237.00 | 242.00 | 234.00 | 242.00 | 242.00 | 772,900 |
|
Aug 19, 2026
|
236.00 | 238.00 | 231.00 | 235.00 | 235.00 | 1,059,600 |
|
Aug 18, 2026
|
241.00 | 248.00 | 241.00 | 241.00 | 241.00 | 894,800 |
|
Aug 17, 2026
|
258.00 | 259.00 | 239.00 | 242.00 | 242.00 | 1,927,600 |
|
Aug 14, 2026
|
243.00 | 259.00 | 240.00 | 256.00 | 256.00 | 2,915,900 |
|
Aug 13, 2026
|
240.00 | 242.00 | 236.00 | 242.00 | 242.00 | 1,537,900 |
|
Aug 12, 2026
|
238.00 | 242.00 | 236.00 | 239.00 | 239.00 | 1,131,800 |
|
Aug 10, 2026
|
233.00 | 240.00 | 233.00 | 238.00 | 238.00 | 1,111,000 |
|
Aug 7, 2026
|
226.00 | 230.00 | 220.00 | 229.00 | 229.00 | 997,800 |
|
Aug 6, 2026
|
222.00 | 226.00 | 221.00 | 226.00 | 226.00 | 878,100 |
|
Aug 5, 2026
|
223.00 | 226.00 | 221.00 | 224.00 | 224.00 | 1,340,500 |
|
Aug 4, 2026
|
218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1,137,400 |
|
Aug 3, 2026
|
213.00 | 219.00 | 208.00 | 218.00 | 218.00 | 1,674,800 |
|
Jul 31, 2026
|
220.00 | 222.00 | 214.00 | 219.00 | 219.00 | 1,185,500 |
|
Jul 30, 2026
|
218.00 | 219.00 | 213.00 | 214.00 | 214.00 | 1,250,500 |
|
Jul 29, 2026
|
225.00 | 226.00 | 218.00 | 220.00 | 220.00 | 1,271,900 |
|
Jul 28, 2026
|
227.00 | 227.00 | 219.00 | 222.00 | 222.00 | 1,316,100 |
|
Jul 27, 2026
|
222.00 | 227.00 | 219.00 | 227.00 | 227.00 | 795,200 |
|
Jul 24, 2026
|
225.00 | 225.00 | 220.00 | 221.00 | 221.00 | 769,800 |
|
Jul 23, 2026
|
222.00 | 230.00 | 222.00 | 227.00 | 227.00 | 951,300 |
|
Jul 22, 2026
|
222.00 | 227.00 | 219.00 | 222.00 | 222.00 | 1,381,800 |
|
Jul 21, 2026
|
222.00 | 226.00 | 220.00 | 222.00 | 222.00 | 1,105,800 |
|
Jul 17, 2026
|
231.00 | 231.00 | 217.00 | 221.00 | 221.00 | 2,346,000 |
|
Jul 16, 2026
|
235.00 | 236.00 | 231.00 | 234.00 | 234.00 | 1,047,200 |
|
Jul 15, 2026
|
235.00 | 236.00 | 229.00 | 233.00 | 233.00 | 930,600 |
|
Jul 14, 2026
|
234.00 | 234.00 | 226.00 | 231.00 | 231.00 | 951,700 |
|
Jul 13, 2026
|
235.00 | 238.00 | 226.00 | 232.00 | 232.00 | 1,615,600 |
|
Jul 10, 2026
|
227.00 | 236.00 | 227.00 | 232.00 | 232.00 | 1,331,200 |
|
Jul 9, 2026
|
220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1,572,600 |
|
Jul 8, 2026
|
227.00 | 229.00 | 218.00 | 218.00 | 218.00 | 2,249,400 |
|
Jul 7, 2026
|
232.00 | 233.00 | 227.00 | 231.00 | 231.00 | 1,447,600 |
|
Jul 6, 2026
|
244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 1,447,100 |
|
Jul 3, 2026
|
233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 1,422,400 |
|
Jul 2, 2026
|
232.00 | 237.00 | 229.00 | 232.00 | 232.00 | 2,021,100 |
|
Jul 1, 2026
|
234.00 | 235.00 | 226.00 | 229.00 | 229.00 | 2,036,700 |
|
Jun 30, 2026
|
245.00 | 245.00 | 235.00 | 235.00 | 235.00 | 1,814,200 |
|
Jun 29, 2026
|
247.00 | 252.00 | 242.00 | 246.00 | 246.00 | 1,496,000 |
|
Jun 26, 2026
|
247.00 | 247.00 | 238.00 | 240.00 | 240.00 | 1,910,300 |
|
Jun 25, 2026
|
254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 1,597,800 |
|
Jun 24, 2026
|
250.00 | 263.00 | 247.00 | 250.00 | 250.00 | 2,448,400 |
|
Jun 23, 2026
|
255.00 | 256.00 | 244.00 | 249.00 | 249.00 | 2,208,500 |
|
Jun 22, 2026
|
262.00 | 276.00 | 252.00 | 253.00 | 253.00 | 3,510,600 |
|
Jun 19, 2026
|
258.00 | 262.00 | 245.00 | 246.00 | 246.00 | 1,633,300 |
|
Jun 18, 2026
|
258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1,721,000 |
|
Jun 17, 2026
|
248.00 | 262.00 | 248.00 | 257.00 | 257.00 | 1,899,800 |
|
Jun 16, 2026
|
262.00 | 263.00 | 248.00 | 251.00 | 251.00 | 2,845,800 |
|
Jun 15, 2026
|
278.00 | 283.00 | 260.00 | 262.00 | 262.00 | 2,998,800 |
|
Jun 12, 2026
|
294.00 | 296.00 | 270.00 | 270.00 | 270.00 | 3,031,100 |
|
Jun 11, 2026
|
281.00 | 289.00 | 276.00 | 286.00 | 286.00 | 1,719,700 |
|
Jun 10, 2026
|
300.00 | 301.00 | 285.00 | 291.00 | 291.00 | 2,112,500 |
|
Jun 9, 2026
|
317.00 | 327.00 | 300.00 | 303.00 | 303.00 | 2,659,400 |
|
Jun 8, 2026
|
317.00 | 321.00 | 304.00 | 313.00 | 313.00 | 3,863,100 |
|
Jun 5, 2026
|
324.00 | 345.00 | 312.00 | 341.00 | 341.00 | 5,248,200 |
|
Jun 4, 2026
|
299.00 | 338.00 | 294.00 | 335.00 | 335.00 | 7,055,400 |
|
Jun 3, 2026
|
287.00 | 304.00 | 278.00 | 304.00 | 304.00 | 3,034,700 |
|
Jun 2, 2026
|
286.00 | 297.00 | 275.00 | 290.00 | 290.00 | 4,650,800 |
|
Jun 1, 2026
|
275.00 | 276.00 | 270.00 | 270.00 | 270.00 | 1,071,700 |
|
May 29, 2026
|
284.00 | 285.00 | 276.00 | 278.00 | 278.00 | 1,080,800 |
|
May 28, 2026
|
279.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1,294,400 |
|
May 27, 2026
|
295.00 | 296.00 | 282.00 | 282.00 | 282.00 | 1,263,700 |
|
May 26, 2026
|
299.00 | 300.00 | 287.00 | 294.00 | 294.00 | 1,268,500 |
|
May 25, 2026
|
308.00 | 309.00 | 295.00 | 295.00 | 295.00 | 2,219,100 |
|
May 22, 2026
|
276.00 | 317.00 | 275.00 | 303.00 | 303.00 | 5,280,400 |
|
May 21, 2026
|
268.00 | 275.00 | 260.00 | 274.00 | 274.00 | 1,761,900 |
|
May 20, 2026
|
281.00 | 284.00 | 255.00 | 260.00 | 260.00 | 2,867,600 |
|
May 19, 2026
|
292.00 | 295.00 | 280.00 | 283.00 | 283.00 | 1,425,800 |
|
May 18, 2026
|
325.00 | 325.00 | 287.00 | 287.00 | 287.00 | 2,805,100 |
|
May 15, 2026
|
299.00 | 311.00 | 292.00 | 309.00 | 309.00 | 5,772,700 |
|
May 14, 2026
|
290.00 | 290.00 | 277.00 | 278.00 | 278.00 | 1,790,400 |
|
May 13, 2026
|
283.00 | 292.00 | 280.00 | 292.00 | 292.00 | 1,194,500 |
|
May 12, 2026
|
303.00 | 305.00 | 286.00 | 287.00 | 287.00 | 1,899,900 |
|
May 11, 2026
|
306.00 | 307.00 | 293.00 | 295.00 | 295.00 | 1,436,900 |
|
May 8, 2026
|
304.00 | 305.00 | 295.00 | 301.00 | 301.00 | 1,384,700 |
|
May 7, 2026
|
297.00 | 300.00 | 292.00 | 297.00 | 297.00 | 1,219,800 |
|
May 1, 2026
|
294.00 | 294.00 | 289.00 | 292.00 | 292.00 | 859,200 |
|
Apr 30, 2026
|
295.00 | 298.00 | 289.00 | 295.00 | 295.00 | 926,900 |
|
Apr 28, 2026
|
307.00 | 310.00 | 297.00 | 301.00 | 301.00 | 1,287,800 |
|
Apr 27, 2026
|
305.00 | 314.00 | 293.00 | 306.00 | 306.00 | 1,723,400 |
|
Apr 24, 2026
|
311.00 | 313.00 | 297.00 | 302.00 | 302.00 | 1,366,200 |
|
Apr 23, 2026
|
318.00 | 321.00 | 297.00 | 308.00 | 308.00 | 2,483,400 |
|
Apr 22, 2026
|
315.00 | 323.00 | 308.00 | 310.00 | 310.00 | 2,526,300 |
|
Apr 21, 2026
|
335.00 | 338.00 | 321.00 | 323.00 | 323.00 | 3,345,800 |
|
Apr 20, 2026
|
310.00 | 340.00 | 310.00 | 330.00 | 330.00 | 5,879,200 |
|
Apr 17, 2026
|
297.00 | 310.00 | 292.00 | 309.00 | 309.00 | 3,060,000 |
|
Apr 16, 2026
|
297.00 | 306.00 | 296.00 | 298.00 | 298.00 | 2,691,000 |
|
Apr 15, 2026
|
290.00 | 294.00 | 284.00 | 289.00 | 289.00 | 1,566,600 |
|
Apr 14, 2026
|
287.00 | 290.00 | 280.00 | 283.00 | 283.00 | 1,285,300 |
|
Apr 13, 2026
|
275.00 | 279.00 | 269.00 | 279.00 | 279.00 | 990,000 |
|
Apr 10, 2026
|
280.00 | 287.00 | 276.00 | 277.00 | 277.00 | 1,381,000 |
|
Apr 9, 2026
|
287.00 | 287.00 | 276.00 | 279.00 | 279.00 | 1,562,700 |
|
Apr 8, 2026
|
276.00 | 291.00 | 272.00 | 290.00 | 290.00 | 2,675,000 |
|
Apr 7, 2026
|
275.00 | 281.00 | 264.00 | 268.00 | 268.00 | 1,534,500 |
|
Apr 6, 2026
|
275.00 | 278.00 | 270.00 | 270.00 | 270.00 | 1,164,200 |
|
Apr 3, 2026
|
277.00 | 280.00 | 271.00 | 272.00 | 272.00 | 1,112,400 |
|
Apr 2, 2026
|
274.00 | 285.00 | 269.00 | 274.00 | 274.00 | 2,229,300 |
|
Apr 1, 2026
|
279.00 | 279.00 | 265.00 | 272.00 | 272.00 | 2,660,300 |
|
Mar 31, 2026
|
271.00 | 278.00 | 263.00 | 263.00 | 263.00 | 2,153,700 |
|
Mar 30, 2026
|
273.00 | 279.00 | 270.00 | 271.00 | 271.00 | 2,341,800 |
|
Mar 27, 2026
|
283.00 | 291.00 | 282.00 | 287.00 | 287.00 | 1,468,300 |
|
Mar 26, 2026
|
307.00 | 308.00 | 284.00 | 285.00 | 285.00 | 2,179,600 |
|
Mar 25, 2026
|
302.00 | 311.00 | 302.00 | 309.00 | 309.00 | 1,178,100 |
|
Mar 24, 2026
|
300.00 | 301.00 | 285.00 | 297.00 | 297.00 | 1,626,000 |
|
Mar 23, 2026
|
286.00 | 293.00 | 284.00 | 284.00 | 284.00 | 2,387,800 |
|
Mar 19, 2026
|
312.00 | 317.00 | 301.00 | 302.00 | 302.00 | 1,945,800 |
|
Mar 18, 2026
|
313.00 | 329.00 | 310.00 | 326.00 | 326.00 | 2,235,400 |
|
Mar 17, 2026
|
320.00 | 328.00 | 305.00 | 306.00 | 306.00 | 2,010,700 |
|
Mar 16, 2026
|
315.00 | 320.00 | 310.00 | 314.00 | 314.00 | 1,825,200 |
|
Mar 13, 2026
|
328.00 | 335.00 | 319.00 | 323.00 | 323.00 | 2,221,600 |
|
Mar 12, 2026
|
350.00 | 356.00 | 332.00 | 334.00 | 334.00 | 3,327,400 |
|
Mar 11, 2026
|
330.00 | 354.00 | 330.00 | 350.00 | 350.00 | 4,126,900 |
|
Mar 10, 2026
|
313.00 | 323.00 | 306.00 | 320.00 | 320.00 | 2,880,600 |
|
Mar 9, 2026
|
307.00 | 314.00 | 290.00 | 305.00 | 305.00 | 3,957,500 |
|
Mar 6, 2026
|
331.00 | 337.00 | 320.00 | 331.00 | 331.00 | 2,100,100 |
|
Mar 5, 2026
|
336.00 | 344.00 | 328.00 | 338.00 | 338.00 | 3,110,600 |
|
Mar 4, 2026
|
329.00 | 339.00 | 308.00 | 320.00 | 320.00 | 5,039,000 |
|
Mar 3, 2026
|
370.00 | 381.00 | 340.00 | 340.00 | 340.00 | 5,003,100 |
|
Mar 2, 2026
|
356.00 | 368.00 | 351.00 | 362.00 | 362.00 | 3,982,300 |
|
Feb 27, 2026
|
347.00 | 377.00 | 337.00 | 377.00 | 377.00 | 5,978,000 |
|
Feb 26, 2026
|
367.00 | 370.00 | 334.00 | 347.00 | 347.00 | 6,682,500 |
|
Feb 25, 2026
|
398.00 | 398.00 | 363.00 | 364.00 | 364.00 | 5,562,400 |
|
Feb 24, 2026
|
400.00 | 420.00 | 378.00 | 394.00 | 394.00 | 8,996,500 |
|
Feb 20, 2026
|
361.00 | 401.00 | 354.00 | 393.00 | 393.00 | 13,319,300 |
|
Feb 19, 2026
|
353.00 | 356.00 | 336.00 | 347.00 | 347.00 | 3,328,900 |
|
Feb 18, 2026
|
328.00 | 365.00 | 324.00 | 353.00 | 353.00 | 8,145,400 |
|
Feb 17, 2026
|
317.00 | 341.00 | 313.00 | 327.00 | 327.00 | 4,734,200 |
|
Feb 16, 2026
|
306.00 | 331.00 | 304.00 | 314.00 | 314.00 | 5,493,600 |
|
Feb 13, 2026
|
300.00 | 311.00 | 291.00 | 299.00 | 299.00 | 4,879,900 |
|
Feb 12, 2026
|
295.00 | 326.00 | 292.00 | 320.00 | 320.00 | 7,742,900 |
|
Feb 10, 2026
|
297.00 | 298.00 | 279.00 | 283.00 | 283.00 | 2,848,900 |
|
Feb 9, 2026
|
305.00 | 306.00 | 285.00 | 291.00 | 291.00 | 3,171,900 |
|
Feb 6, 2026
|
298.00 | 302.00 | 282.00 | 302.00 | 302.00 | 3,965,600 |
|
Feb 5, 2026
|
306.00 | 313.00 | 296.00 | 298.00 | 298.00 | 3,490,600 |
|
Feb 4, 2026
|
300.00 | 310.00 | 295.00 | 307.00 | 307.00 | 4,856,500 |
|
Feb 3, 2026
|
274.00 | 299.00 | 274.00 | 298.00 | 298.00 | 5,521,100 |
|
Feb 2, 2026
|
277.00 | 283.00 | 268.00 | 272.00 | 272.00 | 2,570,300 |
|
Jan 30, 2026
|
260.00 | 274.00 | 258.00 | 274.00 | 274.00 | 2,469,900 |
|
Jan 29, 2026
|
260.00 | 264.00 | 253.00 | 259.00 | 259.00 | 1,302,500 |
|
Jan 28, 2026
|
258.00 | 267.00 | 253.00 | 257.00 | 257.00 | 3,020,700 |
|
Jan 27, 2026
|
264.00 | 265.00 | 252.00 | 256.00 | 256.00 | 3,075,800 |
|
Jan 26, 2026
|
283.00 | 284.00 | 260.00 | 262.00 | 262.00 | 5,355,400 |
|
Jan 23, 2026
|
280.00 | 284.00 | 265.00 | 281.00 | 281.00 | 5,716,900 |
|
Jan 22, 2026
|
259.00 | 290.00 | 254.00 | 278.00 | 278.00 | 13,085,600 |
|
Jan 21, 2026
|
237.00 | 247.00 | 235.00 | 244.00 | 244.00 | 3,417,300 |
|
Jan 20, 2026
|
258.00 | 258.00 | 243.00 | 243.00 | 243.00 | 3,709,300 |
|
Jan 19, 2026
|
250.00 | 264.00 | 245.00 | 259.00 | 259.00 | 5,493,600 |
|
Jan 16, 2026
|
244.00 | 248.00 | 231.00 | 242.00 | 242.00 | 3,647,300 |
|
Jan 15, 2026
|
228.00 | 244.00 | 228.00 | 241.00 | 241.00 | 3,419,100 |
|
Jan 14, 2026
|
222.00 | 236.00 | 222.00 | 229.00 | 229.00 | 3,581,800 |
|
Jan 13, 2026
|
220.00 | 224.00 | 213.00 | 224.00 | 224.00 | 2,454,600 |
|
Jan 9, 2026
|
225.00 | 225.00 | 212.00 | 216.00 | 216.00 | 3,506,900 |
|
Jan 8, 2026
|
210.00 | 221.00 | 210.00 | 220.00 | 220.00 | 4,559,700 |
|
Jan 7, 2026
|
201.00 | 209.00 | 199.00 | 208.00 | 208.00 | 2,011,000 |
|
Jan 6, 2026
|
194.00 | 202.00 | 192.00 | 201.00 | 201.00 | 1,718,600 |
|
Jan 5, 2026
|
199.00 | 199.00 | 189.00 | 192.00 | 192.00 | 2,357,300 |
|
Dec 30, 2025
|
196.00 | 201.00 | 196.00 | 198.00 | 198.00 | 2,033,800 |
|
Dec 29, 2025
|
187.00 | 199.00 | 185.00 | 196.00 | 196.00 | 2,963,200 |
|
Dec 26, 2025
|
186.00 | 187.00 | 183.00 | 187.00 | 187.00 | 1,386,300 |
|
Dec 25, 2025
|
181.00 | 187.00 | 180.00 | 186.00 | 186.00 | 1,445,700 |
|
Dec 24, 2025
|
181.00 | 186.00 | 181.00 | 183.00 | 183.00 | 1,257,600 |
|
Dec 23, 2025
|
182.00 | 187.00 | 180.00 | 183.00 | 183.00 | 1,298,800 |
|
Dec 22, 2025
|
185.00 | 186.00 | 182.00 | 182.00 | 182.00 | 1,220,200 |
|
Dec 19, 2025
|
181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1,839,500 |
|
Dec 18, 2025
|
181.00 | 183.00 | 178.00 | 183.00 | 183.00 | 2,331,900 |
|
Dec 17, 2025
|
186.00 | 188.00 | 181.00 | 184.00 | 184.00 | 2,548,700 |
|
Dec 16, 2025
|
192.00 | 195.00 | 183.00 | 186.00 | 186.00 | 3,012,000 |
|
Dec 15, 2025
|
187.00 | 197.00 | 186.00 | 197.00 | 197.00 | 2,400,900 |
|
Dec 12, 2025
|
192.00 | 197.00 | 183.00 | 186.00 | 186.00 | 4,016,700 |
|
Dec 11, 2025
|
200.00 | 201.00 | 187.00 | 190.00 | 190.00 | 5,473,600 |
|
Dec 10, 2025
|
198.00 | 219.00 | 196.00 | 206.00 | 206.00 | 10,577,700 |
|
Dec 9, 2025
|
189.00 | 196.00 | 186.00 | 191.00 | 191.00 | 3,547,400 |
|
Dec 8, 2025
|
203.00 | 203.00 | 190.00 | 192.00 | 192.00 | 5,081,600 |
|
Dec 5, 2025
|
197.00 | 218.00 | 190.00 | 203.00 | 203.00 | 15,438,000 |
|
Dec 4, 2025
|
188.00 | 205.00 | 184.00 | 192.00 | 192.00 | 12,268,900 |
|
Dec 3, 2025
|
177.00 | 185.00 | 174.00 | 179.00 | 179.00 | 4,384,500 |
|
Dec 2, 2025
|
166.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1,196,800 |
|
Dec 1, 2025
|
172.00 | 172.00 | 165.00 | 167.00 | 167.00 | 840,200 |
|
Nov 28, 2025
|
171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 575,600 |
|
Nov 27, 2025
|
171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 533,600 |
|
Nov 26, 2025
|
169.00 | 172.00 | 168.00 | 172.00 | 172.00 | 668,900 |
|
Nov 25, 2025
|
171.00 | 172.00 | 167.00 | 167.00 | 167.00 | 511,400 |
|
Nov 21, 2025
|
166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 737,500 |
|
Nov 20, 2025
|
169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 478,700 |
|
Nov 19, 2025
|
169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 893,700 |
|
Nov 18, 2025
|
166.00 | 170.00 | 166.00 | 168.00 | 168.00 | 824,300 |
|
Nov 17, 2025
|
172.00 | 173.00 | 164.00 | 166.00 | 166.00 | 2,220,600 |
|
Nov 14, 2025
|
178.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,862,200 |
|
Nov 13, 2025
|
186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 628,300 |
|
Nov 12, 2025
|
181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 731,700 |
|
Nov 11, 2025
|
181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 438,700 |
|
Nov 10, 2025
|
181.00 | 182.00 | 179.00 | 181.00 | 181.00 | 439,100 |
|
Nov 7, 2025
|
180.00 | 181.00 | 178.00 | 179.00 | 179.00 | 545,000 |
|
Nov 6, 2025
|
183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 515,700 |
