Tokyo - Delayed Quote
JPY
People Co., Ltd. (7865.T)
307.00
-1.00
(-0.32%)
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
|
305.00 | 315.00 | 304.00 | 307.00 | 307.00 | 11,000 |
|
Oct 30, 2026
|
315.00 | 319.00 | 307.00 | 308.00 | 308.00 | 20,600 |
|
Oct 29, 2026
|
316.00 | 321.00 | 315.00 | 317.00 | 317.00 | 19,400 |
|
Oct 28, 2026
|
323.00 | 324.00 | 315.00 | 318.00 | 318.00 | 20,100 |
|
Oct 27, 2026
|
325.00 | 326.00 | 323.00 | 323.00 | 323.00 | 9,200 |
|
Oct 26, 2026
|
322.00 | 325.00 | 321.00 | 325.00 | 325.00 | 3,900 |
|
Oct 23, 2026
|
323.00 | 324.00 | 323.00 | 324.00 | 324.00 | 3,400 |
|
Oct 22, 2026
|
325.00 | 327.00 | 324.00 | 326.00 | 326.00 | 5,900 |
|
Oct 21, 2026
|
323.00 | 328.00 | 323.00 | 326.00 | 326.00 | 1,600 |
|
Oct 20, 2026
|
328.00 | 329.00 | 326.00 | 329.00 | 329.00 | 900 |
|
Oct 19, 2026
|
327.00 | 330.00 | 327.00 | 328.00 | 328.00 | 3,100 |
|
Oct 16, 2026
|
328.00 | 329.00 | 325.00 | 326.00 | 326.00 | 1,200 |
|
Oct 15, 2026
|
327.00 | 329.00 | 325.00 | 326.00 | 326.00 | 1,700 |
|
Oct 14, 2026
|
330.00 | 330.00 | 327.00 | 327.00 | 327.00 | 1,900 |
|
Oct 13, 2026
|
327.00 | 330.00 | 326.00 | 330.00 | 330.00 | 3,400 |
|
Oct 9, 2026
|
331.00 | 333.00 | 327.00 | 330.00 | 330.00 | 5,100 |
|
Oct 8, 2026
|
331.00 | 331.00 | 328.00 | 328.00 | 328.00 | 1,500 |
|
Oct 7, 2026
|
329.00 | 336.00 | 329.00 | 332.00 | 332.00 | 4,900 |
|
Oct 6, 2026
|
335.00 | 335.00 | 328.00 | 334.00 | 334.00 | 4,900 |
|
Oct 5, 2026
|
336.00 | 337.00 | 332.00 | 335.00 | 335.00 | 1,900 |
|
Oct 2, 2026
|
330.00 | 335.00 | 329.00 | 335.00 | 335.00 | 6,600 |
|
Oct 1, 2026
|
331.00 | 331.00 | 330.00 | 330.00 | 330.00 | 600 |
|
Sep 30, 2026
|
330.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1,500 |
|
Sep 29, 2026
|
332.00 | 332.00 | 324.00 | 331.00 | 331.00 | 7,700 |
|
Sep 28, 2026
|
333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1,900 |
|
Sep 25, 2026
|
335.00 | 335.00 | 331.00 | 333.00 | 333.00 | 4,800 |
|
Sep 24, 2026
|
331.00 | 335.00 | 331.00 | 333.00 | 333.00 | 5,000 |
|
Sep 18, 2026
|
332.00 | 334.00 | 328.00 | 330.00 | 330.00 | 7,200 |
|
Sep 17, 2026
|
332.00 | 333.00 | 332.00 | 332.00 | 332.00 | 5,100 |
|
Sep 16, 2026
|
333.00 | 333.00 | 331.00 | 332.00 | 332.00 | 2,300 |
|
Sep 15, 2026
|
332.00 | 332.00 | 331.00 | 332.00 | 332.00 | 2,700 |
|
Sep 14, 2026
|
336.00 | 336.00 | 331.00 | 332.00 | 332.00 | 3,800 |
|
Sep 11, 2026
|
334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 1,500 |
|
Sep 10, 2026
|
336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 600 |
|
Sep 9, 2026
|
338.00 | 338.00 | 333.00 | 335.00 | 335.00 | 6,500 |
|
Sep 8, 2026
|
338.00 | 338.00 | 337.00 | 338.00 | 338.00 | 2,300 |
|
Sep 7, 2026
|
338.00 | 338.00 | 337.00 | 337.00 | 337.00 | 1,600 |
|
Sep 4, 2026
|
338.00 | 341.00 | 337.00 | 338.00 | 338.00 | 1,100 |
|
Sep 3, 2026
|
340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 2,000 |
|
Sep 2, 2026
|
343.00 | 352.00 | 336.00 | 338.00 | 338.00 | 19,200 |
|
Sep 1, 2026
|
344.00 | 370.00 | 343.00 | 370.00 | 370.00 | 14,400 |
|
Aug 31, 2026
|
344.00 | 344.00 | 343.00 | 343.00 | 343.00 | 3,200 |
|
Aug 28, 2026
|
344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 3,600 |
|
Aug 27, 2026
|
343.00 | 350.00 | 338.00 | 346.00 | 346.00 | 8,100 |
|
Aug 26, 2026
|
339.00 | 343.00 | 337.00 | 337.00 | 337.00 | 6,200 |
|
Aug 25, 2026
|
345.00 | 345.00 | 338.00 | 343.00 | 343.00 | 2,700 |
|
Aug 24, 2026
|
340.00 | 342.00 | 337.00 | 340.00 | 340.00 | 900 |
|
Aug 21, 2026
|
338.00 | 343.00 | 337.00 | 340.00 | 340.00 | 1,500 |
|
Aug 20, 2026
|
334.00 | 340.00 | 332.00 | 337.00 | 337.00 | 2,800 |
|
Aug 19, 2026
|
349.00 | 349.00 | 334.00 | 334.00 | 334.00 | 7,100 |
|
Aug 18, 2026
|
340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 800 |
|
Aug 17, 2026
|
339.00 | 348.00 | 339.00 | 340.00 | 340.00 | 4,800 |
|
Aug 14, 2026
|
335.00 | 345.00 | 333.00 | 343.00 | 343.00 | 7,800 |
|
Aug 13, 2026
|
337.00 | 339.00 | 335.00 | 335.00 | 335.00 | 700 |
|
Aug 12, 2026
|
335.00 | 339.00 | 335.00 | 337.00 | 337.00 | 2,800 |
|
Aug 10, 2026
|
337.00 | 337.00 | 333.00 | 336.00 | 336.00 | 1,800 |
|
Aug 7, 2026
|
338.00 | 338.00 | 334.00 | 337.00 | 337.00 | 1,900 |
|
Aug 6, 2026
|
336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 800 |
|
Aug 5, 2026
|
336.00 | 339.00 | 334.00 | 337.00 | 337.00 | 1,600 |
|
Aug 4, 2026
|
335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 3,100 |
|
Aug 3, 2026
|
336.00 | 336.00 | 335.00 | 336.00 | 336.00 | 1,200 |
|
Jul 31, 2026
|
340.00 | 342.00 | 336.00 | 339.00 | 339.00 | 3,700 |
|
Jul 30, 2026
|
338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 2,000 |
|
Jul 29, 2026
|
335.00 | 352.00 | 335.00 | 340.00 | 340.00 | 5,800 |
|
Jul 28, 2026
|
337.00 | 337.00 | 336.00 | 336.00 | 336.00 | 5,000 |
|
Jul 27, 2026
|
332.00 | 334.00 | 328.00 | 334.00 | 334.00 | 8,300 |
|
Jul 24, 2026
|
335.00 | 335.00 | 332.00 | 334.00 | 334.00 | 3,200 |
|
Jul 23, 2026
|
332.00 | 335.00 | 332.00 | 335.00 | 335.00 | 9,000 |
|
Jul 22, 2026
|
334.00 | 336.00 | 332.00 | 335.00 | 335.00 | 4,100 |
|
Jul 21, 2026
|
333.00 | 337.00 | 332.00 | 335.00 | 335.00 | 4,200 |
|
Jul 17, 2026
|
335.00 | 337.00 | 334.00 | 334.00 | 334.00 | 6,000 |
|
Jul 16, 2026
|
333.00 | 338.00 | 333.00 | 337.00 | 337.00 | 1,400 |
|
Jul 15, 2026
|
339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 2,400 |
|
Jul 14, 2026
|
334.00 | 336.00 | 333.00 | 336.00 | 336.00 | 2,900 |
|
Jul 13, 2026
|
338.00 | 339.00 | 332.00 | 336.00 | 336.00 | 3,600 |
|
Jul 10, 2026
|
336.00 | 338.00 | 335.00 | 338.00 | 338.00 | 3,400 |
|
Jul 9, 2026
|
335.00 | 337.00 | 334.00 | 337.00 | 337.00 | 4,100 |
|
Jul 8, 2026
|
334.00 | 336.00 | 333.00 | 335.00 | 335.00 | 1,200 |
|
Jul 7, 2026
|
335.00 | 336.00 | 331.00 | 334.00 | 334.00 | 2,800 |
|
Jul 6, 2026
|
336.00 | 336.00 | 334.00 | 335.00 | 335.00 | 13,700 |
|
Jul 3, 2026
|
336.00 | 337.00 | 334.00 | 334.00 | 334.00 | 6,600 |
|
Jul 2, 2026
|
334.00 | 339.00 | 333.00 | 336.00 | 336.00 | 20,500 |
|
Jul 1, 2026
|
338.00 | 338.00 | 331.00 | 334.00 | 334.00 | 3,600 |
|
Jun 30, 2026
|
336.00 | 338.00 | 334.00 | 335.00 | 335.00 | 4,600 |
|
Jun 29, 2026
|
334.00 | 337.00 | 331.00 | 335.00 | 335.00 | 2,800 |
|
Jun 26, 2026
|
340.00 | 341.00 | 335.00 | 340.00 | 340.00 | 600 |
|
Jun 25, 2026
|
344.00 | 344.00 | 334.00 | 338.00 | 338.00 | 2,400 |
|
Jun 24, 2026
|
338.00 | 339.00 | 333.00 | 336.00 | 336.00 | 7,300 |
|
Jun 23, 2026
|
340.00 | 341.00 | 338.00 | 338.00 | 338.00 | 2,900 |
|
Jun 22, 2026
|
343.00 | 344.00 | 339.00 | 340.00 | 340.00 | 2,200 |
|
Jun 19, 2026
|
347.00 | 348.00 | 343.00 | 343.00 | 343.00 | 2,800 |
|
Jun 18, 2026
|
350.00 | 350.00 | 346.00 | 347.00 | 347.00 | 11,700 |
|
Jun 17, 2026
|
350.00 | 354.00 | 348.00 | 352.00 | 352.00 | 6,000 |
|
Jun 16, 2026
|
353.00 | 355.00 | 349.00 | 350.00 | 350.00 | 3,700 |
|
Jun 15, 2026
|
356.00 | 356.00 | 350.00 | 353.00 | 353.00 | 3,100 |
|
Jun 12, 2026
|
352.00 | 358.00 | 352.00 | 356.00 | 356.00 | 4,500 |
|
Jun 11, 2026
|
351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1,600 |
|
Jun 10, 2026
|
354.00 | 356.00 | 350.00 | 351.00 | 351.00 | 19,200 |
|
Jun 9, 2026
|
352.00 | 353.00 | 352.00 | 353.00 | 353.00 | 1,500 |
|
Jun 8, 2026
|
353.00 | 354.00 | 350.00 | 352.00 | 352.00 | 2,800 |
|
Jun 5, 2026
|
350.00 | 354.00 | 350.00 | 353.00 | 353.00 | 5,700 |
|
Jun 4, 2026
|
363.00 | 363.00 | 345.00 | 352.00 | 352.00 | 22,100 |
|
Jun 3, 2026
|
369.00 | 369.00 | 363.00 | 364.00 | 364.00 | 7,200 |
|
Jun 2, 2026
|
374.00 | 383.00 | 369.00 | 376.00 | 376.00 | 51,900 |
|
Jun 1, 2026
|
379.00 | 391.00 | 376.00 | 380.00 | 380.00 | 16,200 |
|
May 29, 2026
|
379.00 | 379.00 | 378.00 | 378.00 | 378.00 | 4,000 |
|
May 28, 2026
|
378.00 | 381.00 | 378.00 | 379.00 | 379.00 | 2,200 |
|
May 27, 2026
|
380.00 | 384.00 | 379.00 | 379.00 | 379.00 | 15,100 |
|
May 26, 2026
|
390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 2,300 |
|
May 25, 2026
|
392.00 | 392.00 | 385.00 | 390.00 | 390.00 | 2,200 |
|
May 22, 2026
|
387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 1,400 |
|
May 21, 2026
|
388.00 | 390.00 | 385.00 | 387.00 | 387.00 | 3,700 |
|
May 20, 2026
|
395.00 | 398.00 | 384.00 | 388.00 | 388.00 | 11,100 |
|
May 19, 2026
|
398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 700 |
|
May 18, 2026
|
395.00 | 396.00 | 395.00 | 395.00 | 395.00 | 2,600 |
|
May 15, 2026
|
396.00 | 396.00 | 394.00 | 395.00 | 395.00 | 1,800 |
|
May 14, 2026
|
403.00 | 403.00 | 388.00 | 394.00 | 394.00 | 14,200 |
|
May 13, 2026
|
406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 14,000 |
|
May 12, 2026
|
406.00 | 406.00 | 404.00 | 405.00 | 405.00 | 1,100 |
|
May 11, 2026
|
403.00 | 406.00 | 403.00 | 406.00 | 406.00 | 1,800 |
|
May 8, 2026
|
409.00 | 410.00 | 403.00 | 405.00 | 405.00 | 3,300 |
|
May 7, 2026
|
405.00 | 408.00 | 405.00 | 405.00 | 405.00 | 1,700 |
|
May 1, 2026
|
408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 2,200 |
|
Apr 30, 2026
|
408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 500 |
|
Apr 28, 2026
|
407.00 | 408.00 | 407.00 | 408.00 | 408.00 | 600 |
|
Apr 27, 2026
|
410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 1,400 |
|
Apr 24, 2026
|
409.00 | 410.00 | 405.00 | 409.00 | 409.00 | 4,400 |
|
Apr 23, 2026
|
407.00 | 408.00 | 407.00 | 408.00 | 408.00 | 600 |
|
Apr 22, 2026
|
407.00 | 409.00 | 407.00 | 409.00 | 409.00 | 2,100 |
|
Apr 21, 2026
|
410.00 | 410.00 | 408.00 | 409.00 | 409.00 | 1,200 |
|
Apr 20, 2026
|
410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 1,600 |
|
Apr 17, 2026
|
407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 1,600 |
|
Apr 16, 2026
|
408.00 | 412.00 | 406.00 | 406.00 | 406.00 | 4,400 |
|
Apr 15, 2026
|
407.00 | 409.00 | 407.00 | 408.00 | 408.00 | 1,400 |
|
Apr 14, 2026
|
410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 300 |
|
Apr 13, 2026
|
411.00 | 411.00 | 407.00 | 408.00 | 408.00 | 2,200 |
|
Apr 10, 2026
|
414.00 | 414.00 | 411.00 | 412.00 | 412.00 | 1,300 |
|
Apr 9, 2026
|
413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 1,000 |
|
Apr 8, 2026
|
412.00 | 413.00 | 412.00 | 413.00 | 413.00 | 400 |
|
Apr 7, 2026
|
411.00 | 412.00 | 411.00 | 411.00 | 411.00 | 500 |
|
Apr 6, 2026
|
410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 900 |
|
Apr 3, 2026
|
412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 1,800 |
|
Apr 2, 2026
|
412.00 | 414.00 | 409.00 | 413.00 | 413.00 | 1,800 |
|
Apr 1, 2026
|
411.00 | 415.00 | 409.00 | 415.00 | 415.00 | 1,600 |
|
Mar 31, 2026
|
412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 900 |
|
Mar 30, 2026
|
410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 1,700 |
|
Mar 27, 2026
|
409.00 | 412.00 | 409.00 | 412.00 | 412.00 | 1,700 |
|
Mar 26, 2026
|
412.00 | 414.00 | 406.00 | 410.00 | 410.00 | 2,000 |
|
Mar 25, 2026
|
415.00 | 415.00 | 407.00 | 412.00 | 412.00 | 3,500 |
|
Mar 24, 2026
|
411.00 | 413.00 | 411.00 | 411.00 | 411.00 | 800 |
|
Mar 23, 2026
|
408.00 | 414.00 | 408.00 | 408.00 | 408.00 | 2,600 |
|
Mar 19, 2026
|
419.00 | 419.00 | 410.00 | 416.00 | 416.00 | 9,200 |
|
Mar 18, 2026
|
422.00 | 422.00 | 415.00 | 419.00 | 419.00 | 1,900 |
|
Mar 17, 2026
|
417.00 | 418.00 | 417.00 | 418.00 | 418.00 | 1,000 |
|
Mar 16, 2026
|
416.00 | 416.00 | 413.00 | 415.00 | 415.00 | 1,300 |
|
Mar 13, 2026
|
418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 400 |
|
Mar 12, 2026
|
414.00 | 418.00 | 414.00 | 417.00 | 417.00 | 1,300 |
|
Mar 11, 2026
|
416.00 | 416.00 | 413.00 | 416.00 | 416.00 | 1,600 |
|
Mar 10, 2026
|
416.00 | 416.00 | 413.00 | 416.00 | 416.00 | 2,600 |
|
Mar 9, 2026
|
413.00 | 414.00 | 413.00 | 413.00 | 413.00 | 2,500 |
|
Mar 6, 2026
|
413.00 | 419.00 | 411.00 | 417.00 | 417.00 | 2,100 |
|
Mar 5, 2026
|
413.00 | 417.00 | 410.00 | 415.00 | 415.00 | 4,100 |
|
Mar 4, 2026
|
420.00 | 420.00 | 409.00 | 413.00 | 413.00 | 11,400 |
|
Mar 3, 2026
|
422.00 | 426.00 | 412.00 | 416.00 | 416.00 | 29,700 |
|
Mar 2, 2026
|
428.00 | 438.00 | 422.00 | 438.00 | 438.00 | 30,800 |
|
Feb 27, 2026
|
425.00 | 428.00 | 425.00 | 425.00 | 425.00 | 3,200 |
|
Feb 26, 2026
|
426.00 | 426.00 | 425.00 | 425.00 | 425.00 | 1,500 |
|
Feb 25, 2026
|
424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 1,800 |
|
Feb 24, 2026
|
429.00 | 429.00 | 423.00 | 424.00 | 424.00 | 6,300 |
|
Feb 20, 2026
|
427.00 | 428.00 | 426.00 | 427.00 | 427.00 | 1,400 |
|
Feb 19, 2026
|
426.00 | 426.00 | 420.00 | 421.00 | 421.00 | 2,900 |
|
Feb 18, 2026
|
427.00 | 427.00 | 421.00 | 421.00 | 421.00 | 1,400 |
|
Feb 17, 2026
|
424.00 | 425.00 | 421.00 | 425.00 | 425.00 | 700 |
|
Feb 16, 2026
|
428.00 | 429.00 | 423.00 | 426.00 | 426.00 | 3,900 |
|
Feb 13, 2026
|
422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 2,400 |
|
Feb 12, 2026
|
421.00 | 428.00 | 419.00 | 422.00 | 422.00 | 6,800 |
|
Feb 10, 2026
|
417.00 | 419.00 | 413.00 | 419.00 | 419.00 | 16,800 |
|
Feb 9, 2026
|
418.00 | 419.00 | 416.00 | 416.00 | 416.00 | 3,000 |
|
Feb 6, 2026
|
417.00 | 419.00 | 411.00 | 416.00 | 416.00 | 5,700 |
|
Feb 5, 2026
|
417.00 | 418.00 | 415.00 | 418.00 | 418.00 | 4,700 |
|
Feb 4, 2026
|
418.00 | 420.00 | 417.00 | 417.00 | 417.00 | 3,300 |
|
Feb 3, 2026
|
419.00 | 422.00 | 419.00 | 420.00 | 420.00 | 1,400 |
|
Feb 2, 2026
|
419.00 | 423.00 | 419.00 | 422.00 | 422.00 | 1,600 |
|
Jan 30, 2026
|
425.00 | 426.00 | 420.00 | 421.00 | 421.00 | 1,700 |
|
Jan 29, 2026
|
420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1,000 |
|
Jan 28, 2026
|
428.00 | 428.00 | 421.00 | 424.00 | 424.00 | 2,900 |
|
Jan 27, 2026
|
427.00 | 427.00 | 413.00 | 424.00 | 424.00 | 9,900 |
|
Jan 26, 2026
|
432.00 | 432.00 | 425.00 | 428.00 | 428.00 | 2,600 |
|
Jan 23, 2026
|
431.00 | 431.00 | 427.00 | 430.00 | 430.00 | 2,800 |
|
Jan 22, 2026
|
425.00 | 431.00 | 421.00 | 431.00 | 431.00 | 7,100 |
|
Jan 21, 2026
|
420.00 | 426.00 | 419.00 | 426.00 | 426.00 | 4,700 |
|
Jan 20, 2026
|
425.00 | 426.00 | 423.00 | 423.00 | 423.00 | 4,300 |
|
Jan 19, 2026
|
430.00 | 431.00 | 423.00 | 430.00 | 430.00 | 4,400 |
|
Jan 16, 2026
|
425.00 | 425.00 | 421.00 | 423.00 | 423.00 | 2,100 |
|
Jan 15, 2026
|
421.00 | 424.00 | 415.00 | 424.00 | 424.00 | 9,000 |
|
Jan 14, 2026
|
422.00 | 423.00 | 419.00 | 423.00 | 423.00 | 5,600 |
|
Jan 13, 2026
|
425.00 | 426.00 | 416.00 | 422.00 | 422.00 | 8,300 |
|
Jan 9, 2026
|
419.00 | 422.00 | 417.00 | 422.00 | 422.00 | 1,800 |
|
Jan 8, 2026
|
420.00 | 420.00 | 417.00 | 418.00 | 418.00 | 3,900 |
|
Jan 7, 2026
|
416.00 | 422.00 | 416.00 | 422.00 | 422.00 | 6,400 |
|
Jan 6, 2026
|
421.00 | 424.00 | 414.00 | 416.00 | 416.00 | 8,200 |
|
Jan 5, 2026
|
415.00 | 421.00 | 415.00 | 420.00 | 420.00 | 11,100 |
|
Dec 30, 2025
|
412.00 | 413.00 | 407.00 | 412.00 | 412.00 | 5,400 |
|
Dec 29, 2025
|
413.00 | 418.00 | 408.00 | 412.00 | 412.00 | 13,400 |
|
Dec 26, 2025
|
410.00 | 410.00 | 403.00 | 407.00 | 407.00 | 34,400 |
|
Dec 25, 2025
|
411.00 | 412.00 | 409.00 | 409.00 | 409.00 | 7,100 |
|
Dec 24, 2025
|
409.00 | 414.00 | 408.00 | 410.00 | 410.00 | 37,700 |
|
Dec 23, 2025
|
411.00 | 413.00 | 406.00 | 410.00 | 410.00 | 35,400 |
|
Dec 22, 2025
|
413.00 | 415.00 | 411.00 | 414.00 | 414.00 | 13,800 |
|
Dec 19, 2025
|
413.00 | 416.00 | 411.00 | 414.00 | 414.00 | 9,300 |
|
Dec 18, 2025
|
422.00 | 422.00 | 404.00 | 413.00 | 413.00 | 21,900 |
|
Dec 17, 2025
|
422.00 | 424.00 | 421.00 | 424.00 | 424.00 | 10,000 |
|
Dec 16, 2025
|
422.00 | 424.00 | 422.00 | 422.00 | 422.00 | 4,700 |
|
Dec 15, 2025
|
425.00 | 425.00 | 423.00 | 425.00 | 425.00 | 4,200 |
|
Dec 12, 2025
|
425.00 | 426.00 | 424.00 | 426.00 | 426.00 | 5,100 |
|
Dec 11, 2025
|
428.00 | 429.00 | 425.00 | 426.00 | 426.00 | 3,600 |
|
Dec 10, 2025
|
422.00 | 432.00 | 422.00 | 428.00 | 428.00 | 41,800 |
|
Dec 9, 2025
|
425.00 | 425.00 | 422.00 | 424.00 | 424.00 | 35,000 |
|
Dec 8, 2025
|
428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 1,700 |
|
Dec 5, 2025
|
427.00 | 428.00 | 424.00 | 428.00 | 428.00 | 11,900 |
|
Dec 4, 2025
|
425.00 | 427.00 | 423.00 | 427.00 | 427.00 | 15,800 |
|
Dec 3, 2025
|
430.00 | 433.00 | 424.00 | 424.00 | 424.00 | 17,600 |
|
Dec 2, 2025
|
441.00 | 441.00 | 428.00 | 430.00 | 430.00 | 20,900 |
|
Dec 1, 2025
|
432.00 | 449.00 | 430.00 | 449.00 | 449.00 | 16,900 |
|
Nov 28, 2025
|
433.00 | 435.00 | 430.00 | 432.00 | 432.00 | 6,400 |
|
Nov 27, 2025
|
429.00 | 433.00 | 427.00 | 433.00 | 433.00 | 9,300 |
|
Nov 26, 2025
|
433.00 | 434.00 | 430.00 | 434.00 | 434.00 | 1,700 |
|
Nov 25, 2025
|
430.00 | 434.00 | 428.00 | 432.00 | 432.00 | 3,400 |
|
Nov 21, 2025
|
427.00 | 430.00 | 426.00 | 427.00 | 427.00 | 2,000 |
|
Nov 20, 2025
|
435.00 | 435.00 | 427.00 | 427.00 | 427.00 | 4,000 |
|
Nov 19, 2025
|
428.00 | 436.00 | 428.00 | 435.00 | 435.00 | 3,400 |
|
Nov 18, 2025
|
430.00 | 432.00 | 426.00 | 427.00 | 427.00 | 31,800 |
|
Nov 17, 2025
|
435.00 | 436.00 | 431.00 | 432.00 | 432.00 | 9,100 |
|
Nov 14, 2025
|
439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 2,500 |
|
Nov 13, 2025
|
440.00 | 441.00 | 438.00 | 439.00 | 439.00 | 2,600 |
|
Nov 12, 2025
|
441.00 | 441.00 | 437.00 | 438.00 | 438.00 | 5,000 |
|
Nov 11, 2025
|
435.00 | 448.00 | 435.00 | 441.00 | 441.00 | 6,700 |
|
Nov 10, 2025
|
442.00 | 442.00 | 435.00 | 441.00 | 441.00 | 11,800 |
|
Nov 7, 2025
|
438.00 | 438.00 | 425.00 | 437.00 | 437.00 | 28,300 |
|
Nov 6, 2025
|
448.00 | 454.00 | 431.00 | 440.00 | 440.00 | 31,600 |
|
Nov 5, 2025
|
450.00 | 450.00 | 443.00 | 449.00 | 449.00 | 12,900 |
|
Nov 4, 2025
|
475.00 | 475.00 | 446.00 | 451.00 | 451.00 | 71,100 |
