Tokyo - Delayed Quote
JPY
f-code Inc. (9211.T)
1,025.00
-81.00
(-7.32%)
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
|
997.00 | 1,052.00 | 993.00 | 1,025.00 | 1,025.00 | 283,300 |
|
Nov 5, 2026
|
1,130.00 | 1,169.00 | 1,093.00 | 1,106.00 | 1,106.00 | 173,800 |
|
Nov 4, 2026
|
1,134.00 | 1,135.00 | 1,066.00 | 1,103.00 | 1,103.00 | 161,700 |
|
Nov 2, 2026
|
1,123.00 | 1,163.00 | 1,107.00 | 1,134.00 | 1,134.00 | 158,500 |
|
Oct 30, 2026
|
1,170.00 | 1,177.00 | 1,144.00 | 1,148.00 | 1,148.00 | 89,800 |
|
Oct 29, 2026
|
1,185.00 | 1,185.00 | 1,155.00 | 1,172.00 | 1,172.00 | 108,500 |
|
Oct 28, 2026
|
1,198.00 | 1,223.00 | 1,182.00 | 1,182.00 | 1,182.00 | 85,500 |
|
Oct 27, 2026
|
1,185.00 | 1,187.00 | 1,155.00 | 1,180.00 | 1,180.00 | 230,100 |
|
Oct 26, 2026
|
1,168.00 | 1,203.00 | 1,151.00 | 1,172.00 | 1,172.00 | 344,000 |
|
Oct 23, 2026
|
1,188.00 | 1,197.00 | 1,142.00 | 1,172.00 | 1,172.00 | 307,900 |
|
Oct 22, 2026
|
1,313.00 | 1,341.00 | 1,212.00 | 1,213.00 | 1,213.00 | 351,700 |
|
Oct 21, 2026
|
1,300.00 | 1,328.00 | 1,290.00 | 1,306.00 | 1,306.00 | 207,700 |
|
Oct 20, 2026
|
1,414.00 | 1,415.00 | 1,295.00 | 1,307.00 | 1,307.00 | 537,400 |
|
Oct 19, 2026
|
1,447.00 | 1,455.00 | 1,411.00 | 1,420.00 | 1,420.00 | 134,300 |
|
Oct 16, 2026
|
1,392.00 | 1,471.00 | 1,366.00 | 1,448.00 | 1,448.00 | 200,600 |
|
Oct 15, 2026
|
1,416.00 | 1,418.00 | 1,360.00 | 1,363.00 | 1,363.00 | 232,800 |
|
Oct 14, 2026
|
1,472.00 | 1,475.00 | 1,433.00 | 1,436.00 | 1,436.00 | 103,500 |
|
Oct 13, 2026
|
1,471.00 | 1,495.00 | 1,445.00 | 1,472.00 | 1,472.00 | 110,400 |
|
Oct 9, 2026
|
1,410.00 | 1,481.00 | 1,408.00 | 1,481.00 | 1,481.00 | 194,100 |
|
Oct 8, 2026
|
1,426.00 | 1,432.00 | 1,401.00 | 1,419.00 | 1,419.00 | 84,200 |
|
Oct 7, 2026
|
1,452.00 | 1,455.00 | 1,410.00 | 1,441.00 | 1,441.00 | 126,200 |
|
Oct 6, 2026
|
1,436.00 | 1,490.00 | 1,436.00 | 1,451.00 | 1,451.00 | 102,600 |
|
Oct 5, 2026
|
1,445.00 | 1,447.00 | 1,424.00 | 1,437.00 | 1,437.00 | 69,300 |
|
Oct 2, 2026
|
1,450.00 | 1,457.00 | 1,421.00 | 1,429.00 | 1,429.00 | 100,200 |
|
Oct 1, 2026
|
1,457.00 | 1,473.00 | 1,450.00 | 1,450.00 | 1,450.00 | 105,400 |
|
Sep 30, 2026
|
1,456.00 | 1,462.00 | 1,431.00 | 1,457.00 | 1,457.00 | 66,200 |
|
Sep 29, 2026
|
1,487.00 | 1,487.00 | 1,422.00 | 1,454.00 | 1,454.00 | 167,000 |
|
Sep 28, 2026
|
1,520.00 | 1,527.00 | 1,478.00 | 1,484.00 | 1,484.00 | 73,800 |
|
Sep 25, 2026
|
1,528.00 | 1,551.00 | 1,498.00 | 1,518.00 | 1,518.00 | 91,200 |
|
Sep 24, 2026
|
1,550.00 | 1,586.00 | 1,530.00 | 1,557.00 | 1,557.00 | 95,000 |
|
Sep 18, 2026
|
1,560.00 | 1,595.00 | 1,529.00 | 1,558.00 | 1,558.00 | 139,900 |
|
Sep 17, 2026
|
1,524.00 | 1,553.00 | 1,516.00 | 1,550.00 | 1,550.00 | 121,300 |
|
Sep 16, 2026
|
1,488.00 | 1,530.00 | 1,482.00 | 1,516.00 | 1,516.00 | 61,400 |
|
Sep 15, 2026
|
1,481.00 | 1,498.00 | 1,465.00 | 1,498.00 | 1,498.00 | 62,100 |
|
Sep 14, 2026
|
1,394.00 | 1,488.00 | 1,393.00 | 1,488.00 | 1,488.00 | 138,000 |
|
Sep 11, 2026
|
1,403.00 | 1,410.00 | 1,387.00 | 1,394.00 | 1,394.00 | 95,800 |
|
Sep 10, 2026
|
1,400.00 | 1,437.00 | 1,392.00 | 1,437.00 | 1,437.00 | 64,400 |
|
Sep 9, 2026
|
1,421.00 | 1,443.00 | 1,403.00 | 1,416.00 | 1,416.00 | 98,800 |
|
Sep 8, 2026
|
1,450.00 | 1,456.00 | 1,427.00 | 1,427.00 | 1,427.00 | 71,300 |
|
Sep 7, 2026
|
1,438.00 | 1,455.00 | 1,423.00 | 1,455.00 | 1,455.00 | 72,400 |
|
Sep 4, 2026
|
1,409.00 | 1,453.00 | 1,403.00 | 1,436.00 | 1,436.00 | 71,400 |
|
Sep 3, 2026
|
1,403.00 | 1,405.00 | 1,380.00 | 1,386.00 | 1,386.00 | 105,600 |
|
Sep 2, 2026
|
1,422.00 | 1,422.00 | 1,392.00 | 1,400.00 | 1,400.00 | 155,600 |
|
Sep 1, 2026
|
1,482.00 | 1,482.00 | 1,444.00 | 1,444.00 | 1,444.00 | 121,900 |
|
Aug 31, 2026
|
1,536.00 | 1,536.00 | 1,481.00 | 1,482.00 | 1,482.00 | 106,800 |
|
Aug 28, 2026
|
1,502.00 | 1,572.00 | 1,501.00 | 1,544.00 | 1,544.00 | 123,000 |
|
Aug 27, 2026
|
1,500.00 | 1,530.00 | 1,492.00 | 1,498.00 | 1,498.00 | 85,200 |
|
Aug 26, 2026
|
1,494.00 | 1,499.00 | 1,468.00 | 1,492.00 | 1,492.00 | 54,200 |
|
Aug 25, 2026
|
1,532.00 | 1,533.00 | 1,473.00 | 1,491.00 | 1,491.00 | 91,200 |
|
Aug 24, 2026
|
1,529.00 | 1,595.00 | 1,524.00 | 1,532.00 | 1,532.00 | 183,000 |
|
Aug 21, 2026
|
1,513.00 | 1,539.00 | 1,487.00 | 1,505.00 | 1,505.00 | 156,800 |
|
Aug 20, 2026
|
1,412.00 | 1,533.00 | 1,387.00 | 1,533.00 | 1,533.00 | 317,300 |
|
Aug 19, 2026
|
1,470.00 | 1,470.00 | 1,371.00 | 1,386.00 | 1,386.00 | 233,600 |
|
Aug 18, 2026
|
1,493.00 | 1,519.00 | 1,452.00 | 1,470.00 | 1,470.00 | 214,400 |
|
Aug 17, 2026
|
1,544.00 | 1,545.00 | 1,444.00 | 1,506.00 | 1,506.00 | 351,400 |
|
Aug 14, 2026
|
1,544.00 | 1,620.00 | 1,529.00 | 1,584.00 | 1,584.00 | 215,100 |
|
Aug 13, 2026
|
1,550.00 | 1,580.00 | 1,523.00 | 1,529.00 | 1,529.00 | 128,900 |
|
Aug 12, 2026
|
1,494.00 | 1,550.00 | 1,483.00 | 1,534.00 | 1,534.00 | 151,900 |
|
Aug 10, 2026
|
1,491.00 | 1,515.00 | 1,476.00 | 1,495.00 | 1,495.00 | 132,700 |
|
Aug 7, 2026
|
1,461.00 | 1,537.00 | 1,446.00 | 1,496.00 | 1,496.00 | 154,000 |
|
Aug 6, 2026
|
1,449.00 | 1,514.00 | 1,426.00 | 1,484.00 | 1,484.00 | 269,400 |
|
Aug 5, 2026
|
1,416.00 | 1,493.00 | 1,407.00 | 1,475.00 | 1,475.00 | 246,600 |
|
Aug 4, 2026
|
1,373.00 | 1,414.00 | 1,372.00 | 1,398.00 | 1,398.00 | 133,100 |
|
Aug 3, 2026
|
1,342.00 | 1,372.00 | 1,313.00 | 1,352.00 | 1,352.00 | 81,500 |
|
Jul 31, 2026
|
1,340.00 | 1,369.00 | 1,322.00 | 1,350.00 | 1,350.00 | 60,300 |
|
Jul 30, 2026
|
1,307.00 | 1,329.00 | 1,284.00 | 1,318.00 | 1,318.00 | 134,200 |
|
Jul 29, 2026
|
1,360.00 | 1,361.00 | 1,289.00 | 1,310.00 | 1,310.00 | 196,000 |
|
Jul 28, 2026
|
1,380.00 | 1,380.00 | 1,333.00 | 1,337.00 | 1,337.00 | 97,100 |
|
Jul 27, 2026
|
1,376.00 | 1,386.00 | 1,363.00 | 1,374.00 | 1,374.00 | 48,800 |
|
Jul 24, 2026
|
1,373.00 | 1,374.00 | 1,338.00 | 1,351.00 | 1,351.00 | 78,100 |
|
Jul 23, 2026
|
1,378.00 | 1,382.00 | 1,353.00 | 1,369.00 | 1,369.00 | 86,700 |
|
Jul 22, 2026
|
1,404.00 | 1,416.00 | 1,378.00 | 1,389.00 | 1,389.00 | 78,000 |
|
Jul 21, 2026
|
1,397.00 | 1,422.00 | 1,388.00 | 1,405.00 | 1,405.00 | 78,800 |
|
Jul 17, 2026
|
1,420.00 | 1,439.00 | 1,360.00 | 1,385.00 | 1,385.00 | 108,500 |
|
Jul 16, 2026
|
1,433.00 | 1,490.00 | 1,425.00 | 1,434.00 | 1,434.00 | 118,400 |
|
Jul 15, 2026
|
1,420.00 | 1,460.00 | 1,393.00 | 1,458.00 | 1,458.00 | 182,000 |
|
Jul 14, 2026
|
1,393.00 | 1,419.00 | 1,385.00 | 1,419.00 | 1,419.00 | 65,500 |
|
Jul 13, 2026
|
1,410.00 | 1,437.00 | 1,387.00 | 1,398.00 | 1,398.00 | 94,000 |
|
Jul 10, 2026
|
1,396.00 | 1,422.00 | 1,386.00 | 1,417.00 | 1,417.00 | 70,700 |
|
Jul 9, 2026
|
1,380.00 | 1,411.00 | 1,371.00 | 1,399.00 | 1,399.00 | 129,900 |
|
Jul 8, 2026
|
1,398.00 | 1,426.00 | 1,357.00 | 1,369.00 | 1,369.00 | 150,200 |
|
Jul 7, 2026
|
1,412.00 | 1,444.00 | 1,401.00 | 1,405.00 | 1,405.00 | 81,700 |
|
Jul 6, 2026
|
1,410.00 | 1,451.00 | 1,401.00 | 1,412.00 | 1,412.00 | 206,900 |
|
Jul 3, 2026
|
1,385.00 | 1,422.00 | 1,367.00 | 1,422.00 | 1,422.00 | 84,500 |
|
Jul 2, 2026
|
1,395.00 | 1,408.00 | 1,355.00 | 1,394.00 | 1,394.00 | 190,200 |
|
Jul 1, 2026
|
1,319.00 | 1,348.00 | 1,314.00 | 1,335.00 | 1,335.00 | 98,200 |
|
Jun 30, 2026
|
1,354.00 | 1,354.00 | 1,298.00 | 1,319.00 | 1,319.00 | 105,600 |
|
Jun 29, 2026
|
1,325.00 | 1,375.00 | 1,300.00 | 1,343.00 | 1,343.00 | 291,300 |
|
Jun 26, 2026
|
1,356.00 | 1,356.00 | 1,284.00 | 1,298.00 | 1,298.00 | 397,400 |
|
Jun 25, 2026
|
1,397.00 | 1,400.00 | 1,356.00 | 1,376.00 | 1,376.00 | 160,100 |
|
Jun 24, 2026
|
1,400.00 | 1,424.00 | 1,383.00 | 1,394.00 | 1,394.00 | 64,200 |
|
Jun 23, 2026
|
1,453.00 | 1,453.00 | 1,388.00 | 1,393.00 | 1,393.00 | 86,500 |
|
Jun 22, 2026
|
1,444.00 | 1,474.00 | 1,440.00 | 1,463.00 | 1,463.00 | 66,500 |
|
Jun 19, 2026
|
1,481.00 | 1,481.00 | 1,421.00 | 1,425.00 | 1,425.00 | 106,600 |
|
Jun 18, 2026
|
1,455.00 | 1,495.00 | 1,451.00 | 1,476.00 | 1,476.00 | 103,700 |
|
Jun 17, 2026
|
1,410.00 | 1,485.00 | 1,372.00 | 1,456.00 | 1,456.00 | 238,000 |
|
Jun 16, 2026
|
1,376.00 | 1,376.00 | 1,348.00 | 1,350.00 | 1,350.00 | 69,900 |
|
Jun 15, 2026
|
1,375.00 | 1,378.00 | 1,343.00 | 1,364.00 | 1,364.00 | 148,200 |
|
Jun 12, 2026
|
1,390.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | 93,500 |
|
Jun 11, 2026
|
1,394.00 | 1,394.00 | 1,351.00 | 1,375.00 | 1,375.00 | 145,600 |
|
Jun 10, 2026
|
1,435.00 | 1,435.00 | 1,392.00 | 1,394.00 | 1,394.00 | 130,700 |
|
Jun 9, 2026
|
1,452.00 | 1,464.00 | 1,414.00 | 1,425.00 | 1,425.00 | 99,700 |
|
Jun 8, 2026
|
1,473.00 | 1,494.00 | 1,410.00 | 1,422.00 | 1,422.00 | 215,600 |
|
Jun 5, 2026
|
1,473.00 | 1,539.00 | 1,473.00 | 1,513.00 | 1,513.00 | 106,800 |
|
Jun 4, 2026
|
1,479.00 | 1,480.00 | 1,428.00 | 1,443.00 | 1,443.00 | 130,100 |
|
Jun 3, 2026
|
1,520.00 | 1,555.00 | 1,471.00 | 1,490.00 | 1,490.00 | 139,300 |
|
Jun 2, 2026
|
1,550.00 | 1,570.00 | 1,473.00 | 1,537.00 | 1,537.00 | 132,100 |
|
Jun 1, 2026
|
1,561.00 | 1,561.00 | 1,461.00 | 1,538.00 | 1,538.00 | 154,600 |
|
May 29, 2026
|
1,576.00 | 1,639.00 | 1,562.00 | 1,564.00 | 1,564.00 | 188,900 |
|
May 28, 2026
|
1,532.00 | 1,591.00 | 1,510.00 | 1,572.00 | 1,572.00 | 153,200 |
|
May 27, 2026
|
1,530.00 | 1,543.00 | 1,494.00 | 1,533.00 | 1,533.00 | 141,800 |
|
May 26, 2026
|
1,505.00 | 1,558.00 | 1,490.00 | 1,552.00 | 1,552.00 | 240,000 |
|
May 25, 2026
|
1,494.00 | 1,495.00 | 1,432.00 | 1,475.00 | 1,475.00 | 128,000 |
|
May 22, 2026
|
1,455.00 | 1,487.00 | 1,445.00 | 1,482.00 | 1,482.00 | 140,700 |
|
May 21, 2026
|
1,428.00 | 1,466.00 | 1,391.00 | 1,443.00 | 1,443.00 | 126,100 |
|
May 20, 2026
|
1,477.00 | 1,477.00 | 1,404.00 | 1,426.00 | 1,426.00 | 100,400 |
|
May 19, 2026
|
1,483.00 | 1,528.00 | 1,437.00 | 1,447.00 | 1,447.00 | 156,600 |
|
May 18, 2026
|
1,515.00 | 1,515.00 | 1,422.00 | 1,455.00 | 1,455.00 | 293,200 |
|
May 15, 2026
|
1,459.00 | 1,473.00 | 1,406.00 | 1,425.00 | 1,425.00 | 187,200 |
|
May 14, 2026
|
1,534.00 | 1,548.00 | 1,438.00 | 1,452.00 | 1,452.00 | 157,100 |
|
May 13, 2026
|
1,514.00 | 1,549.00 | 1,514.00 | 1,539.00 | 1,539.00 | 56,900 |
|
May 12, 2026
|
1,565.00 | 1,565.00 | 1,511.00 | 1,530.00 | 1,530.00 | 97,800 |
|
May 11, 2026
|
1,566.00 | 1,582.00 | 1,544.00 | 1,576.00 | 1,576.00 | 81,400 |
|
May 8, 2026
|
1,545.00 | 1,560.00 | 1,524.00 | 1,548.00 | 1,548.00 | 74,900 |
|
May 7, 2026
|
1,502.00 | 1,534.00 | 1,502.00 | 1,516.00 | 1,516.00 | 85,100 |
|
May 1, 2026
|
1,456.00 | 1,502.00 | 1,456.00 | 1,491.00 | 1,491.00 | 82,500 |
|
Apr 30, 2026
|
1,463.00 | 1,468.00 | 1,442.00 | 1,464.00 | 1,464.00 | 73,400 |
|
Apr 28, 2026
|
1,498.00 | 1,506.00 | 1,468.00 | 1,479.00 | 1,479.00 | 69,300 |
|
Apr 27, 2026
|
1,450.00 | 1,480.00 | 1,440.00 | 1,468.00 | 1,468.00 | 91,300 |
|
Apr 24, 2026
|
1,461.00 | 1,474.00 | 1,432.00 | 1,445.00 | 1,445.00 | 96,900 |
|
Apr 23, 2026
|
1,526.00 | 1,532.00 | 1,437.00 | 1,472.00 | 1,472.00 | 185,400 |
|
Apr 22, 2026
|
1,557.00 | 1,566.00 | 1,510.00 | 1,514.00 | 1,514.00 | 77,800 |
|
Apr 21, 2026
|
1,584.00 | 1,594.00 | 1,548.00 | 1,557.00 | 1,557.00 | 51,600 |
|
Apr 20, 2026
|
1,618.00 | 1,619.00 | 1,561.00 | 1,576.00 | 1,576.00 | 57,200 |
|
Apr 17, 2026
|
1,590.00 | 1,608.00 | 1,588.00 | 1,596.00 | 1,596.00 | 115,700 |
|
Apr 16, 2026
|
1,588.00 | 1,626.00 | 1,588.00 | 1,592.00 | 1,592.00 | 137,300 |
|
Apr 15, 2026
|
1,565.00 | 1,587.00 | 1,542.00 | 1,555.00 | 1,555.00 | 71,000 |
|
Apr 14, 2026
|
1,547.00 | 1,566.00 | 1,533.00 | 1,536.00 | 1,536.00 | 54,300 |
|
Apr 13, 2026
|
1,463.00 | 1,507.00 | 1,460.00 | 1,507.00 | 1,507.00 | 61,500 |
|
Apr 10, 2026
|
1,539.00 | 1,541.00 | 1,481.00 | 1,481.00 | 1,481.00 | 92,100 |
|
Apr 9, 2026
|
1,583.00 | 1,583.00 | 1,527.00 | 1,544.00 | 1,544.00 | 78,600 |
|
Apr 8, 2026
|
1,550.00 | 1,590.00 | 1,536.00 | 1,587.00 | 1,587.00 | 106,800 |
|
Apr 7, 2026
|
1,518.00 | 1,548.00 | 1,505.00 | 1,514.00 | 1,514.00 | 74,700 |
|
Apr 6, 2026
|
1,489.00 | 1,516.00 | 1,485.00 | 1,509.00 | 1,509.00 | 75,800 |
|
Apr 3, 2026
|
1,488.00 | 1,510.00 | 1,473.00 | 1,487.00 | 1,487.00 | 80,600 |
|
Apr 2, 2026
|
1,500.00 | 1,541.00 | 1,465.00 | 1,484.00 | 1,484.00 | 86,000 |
|
Apr 1, 2026
|
1,470.00 | 1,505.00 | 1,463.00 | 1,505.00 | 1,505.00 | 89,000 |
|
Mar 31, 2026
|
1,429.00 | 1,484.00 | 1,417.00 | 1,427.00 | 1,427.00 | 132,300 |
|
Mar 30, 2026
|
1,421.00 | 1,435.00 | 1,372.00 | 1,435.00 | 1,435.00 | 208,400 |
|
Mar 27, 2026
|
1,462.00 | 1,500.00 | 1,446.00 | 1,495.00 | 1,495.00 | 85,700 |
|
Mar 26, 2026
|
1,525.00 | 1,525.00 | 1,439.00 | 1,462.00 | 1,462.00 | 108,400 |
|
Mar 25, 2026
|
1,529.00 | 1,553.00 | 1,504.00 | 1,525.00 | 1,525.00 | 81,100 |
|
Mar 24, 2026
|
1,516.00 | 1,535.00 | 1,468.00 | 1,491.00 | 1,491.00 | 158,200 |
|
Mar 23, 2026
|
1,471.00 | 1,523.00 | 1,452.00 | 1,452.00 | 1,452.00 | 174,000 |
|
Mar 19, 2026
|
1,559.00 | 1,596.00 | 1,527.00 | 1,539.00 | 1,539.00 | 88,300 |
|
Mar 18, 2026
|
1,593.00 | 1,596.00 | 1,561.00 | 1,590.00 | 1,590.00 | 66,300 |
|
Mar 17, 2026
|
1,579.00 | 1,600.00 | 1,538.00 | 1,545.00 | 1,545.00 | 95,400 |
|
Mar 16, 2026
|
1,572.00 | 1,595.00 | 1,543.00 | 1,560.00 | 1,560.00 | 130,800 |
|
Mar 13, 2026
|
1,580.00 | 1,633.00 | 1,580.00 | 1,600.00 | 1,600.00 | 131,000 |
|
Mar 12, 2026
|
1,619.00 | 1,625.00 | 1,559.00 | 1,588.00 | 1,588.00 | 282,900 |
|
Mar 11, 2026
|
1,585.00 | 1,653.00 | 1,568.00 | 1,638.00 | 1,638.00 | 162,000 |
|
Mar 10, 2026
|
1,545.00 | 1,609.00 | 1,517.00 | 1,590.00 | 1,590.00 | 153,700 |
|
Mar 9, 2026
|
1,480.00 | 1,520.00 | 1,458.00 | 1,512.00 | 1,512.00 | 264,400 |
|
Mar 6, 2026
|
1,498.00 | 1,630.00 | 1,481.00 | 1,600.00 | 1,600.00 | 293,800 |
|
Mar 5, 2026
|
1,437.00 | 1,548.00 | 1,437.00 | 1,480.00 | 1,480.00 | 217,300 |
|
Mar 4, 2026
|
1,487.00 | 1,500.00 | 1,330.00 | 1,365.00 | 1,365.00 | 375,300 |
|
Mar 3, 2026
|
1,550.00 | 1,563.00 | 1,495.00 | 1,495.00 | 1,495.00 | 186,400 |
|
Mar 2, 2026
|
1,536.00 | 1,587.00 | 1,526.00 | 1,580.00 | 1,580.00 | 157,600 |
|
Feb 27, 2026
|
1,563.00 | 1,599.00 | 1,560.00 | 1,581.00 | 1,581.00 | 152,700 |
|
Feb 26, 2026
|
1,535.00 | 1,609.00 | 1,532.00 | 1,545.00 | 1,545.00 | 158,300 |
|
Feb 25, 2026
|
1,450.00 | 1,561.00 | 1,450.00 | 1,542.00 | 1,542.00 | 217,000 |
|
Feb 24, 2026
|
1,472.00 | 1,500.00 | 1,441.00 | 1,458.00 | 1,458.00 | 200,000 |
|
Feb 20, 2026
|
1,471.00 | 1,516.00 | 1,467.00 | 1,488.00 | 1,488.00 | 139,800 |
|
Feb 19, 2026
|
1,509.00 | 1,517.00 | 1,465.00 | 1,487.00 | 1,487.00 | 143,100 |
|
Feb 18, 2026
|
1,485.00 | 1,562.00 | 1,475.00 | 1,509.00 | 1,509.00 | 240,700 |
|
Feb 17, 2026
|
1,487.00 | 1,497.00 | 1,438.00 | 1,461.00 | 1,461.00 | 385,700 |
|
Feb 16, 2026
|
1,599.00 | 1,599.00 | 1,450.00 | 1,520.00 | 1,520.00 | 715,000 |
|
Feb 13, 2026
|
1,645.00 | 1,676.00 | 1,565.00 | 1,590.00 | 1,590.00 | 554,700 |
|
Feb 12, 2026
|
1,720.00 | 1,725.00 | 1,660.00 | 1,697.00 | 1,697.00 | 217,600 |
|
Feb 10, 2026
|
1,650.00 | 1,708.00 | 1,642.00 | 1,684.00 | 1,684.00 | 220,700 |
|
Feb 9, 2026
|
1,658.00 | 1,658.00 | 1,593.00 | 1,630.00 | 1,630.00 | 184,700 |
|
Feb 6, 2026
|
1,599.00 | 1,625.00 | 1,555.00 | 1,618.00 | 1,618.00 | 201,400 |
|
Feb 5, 2026
|
1,587.00 | 1,647.00 | 1,555.00 | 1,635.00 | 1,635.00 | 258,100 |
|
Feb 4, 2026
|
1,705.00 | 1,722.00 | 1,570.00 | 1,603.00 | 1,603.00 | 441,200 |
|
Feb 3, 2026
|
1,700.00 | 1,726.00 | 1,674.00 | 1,718.00 | 1,718.00 | 182,800 |
|
Feb 2, 2026
|
1,639.00 | 1,717.00 | 1,631.00 | 1,683.00 | 1,683.00 | 249,400 |
|
Jan 30, 2026
|
1,616.00 | 1,652.00 | 1,591.00 | 1,646.00 | 1,646.00 | 226,600 |
|
Jan 29, 2026
|
1,593.00 | 1,657.00 | 1,565.00 | 1,646.00 | 1,646.00 | 185,700 |
|
Jan 28, 2026
|
1,612.00 | 1,618.00 | 1,575.00 | 1,598.00 | 1,598.00 | 182,900 |
|
Jan 27, 2026
|
1,577.00 | 1,630.00 | 1,565.00 | 1,617.00 | 1,617.00 | 195,300 |
|
Jan 26, 2026
|
1,546.00 | 1,598.00 | 1,530.00 | 1,575.00 | 1,575.00 | 169,300 |
|
Jan 23, 2026
|
1,530.00 | 1,585.00 | 1,525.00 | 1,563.00 | 1,563.00 | 112,100 |
|
Jan 22, 2026
|
1,520.00 | 1,539.00 | 1,512.00 | 1,529.00 | 1,529.00 | 103,900 |
|
Jan 21, 2026
|
1,460.00 | 1,497.00 | 1,455.00 | 1,492.00 | 1,492.00 | 100,800 |
|
Jan 20, 2026
|
1,525.00 | 1,527.00 | 1,480.00 | 1,482.00 | 1,482.00 | 130,700 |
|
Jan 19, 2026
|
1,517.00 | 1,547.00 | 1,497.00 | 1,516.00 | 1,516.00 | 121,300 |
|
Jan 16, 2026
|
1,526.00 | 1,545.00 | 1,477.00 | 1,509.00 | 1,509.00 | 192,200 |
|
Jan 15, 2026
|
1,453.00 | 1,530.00 | 1,448.00 | 1,526.00 | 1,526.00 | 170,100 |
|
Jan 14, 2026
|
1,515.00 | 1,524.00 | 1,458.00 | 1,468.00 | 1,468.00 | 233,100 |
|
Jan 13, 2026
|
1,598.00 | 1,598.00 | 1,514.00 | 1,531.00 | 1,531.00 | 215,300 |
|
Jan 9, 2026
|
1,497.00 | 1,564.00 | 1,478.00 | 1,560.00 | 1,560.00 | 202,600 |
|
Jan 8, 2026
|
1,481.00 | 1,492.00 | 1,453.00 | 1,483.00 | 1,483.00 | 74,400 |
|
Jan 7, 2026
|
1,475.00 | 1,493.00 | 1,457.00 | 1,475.00 | 1,475.00 | 76,900 |
|
Jan 6, 2026
|
1,456.00 | 1,512.00 | 1,453.00 | 1,492.00 | 1,492.00 | 106,700 |
|
Jan 5, 2026
|
1,470.00 | 1,470.00 | 1,413.00 | 1,431.00 | 1,431.00 | 126,100 |
|
Dec 30, 2025
|
1,490.00 | 1,490.00 | 1,449.00 | 1,452.00 | 1,452.00 | 116,800 |
|
Dec 29, 2025
|
1,506.00 | 1,506.00 | 1,475.00 | 1,495.00 | 1,495.00 | 114,900 |
|
Dec 26, 2025
|
1,500.00 | 1,508.00 | 1,472.00 | 1,499.00 | 1,499.00 | 150,200 |
|
Dec 25, 2025
|
1,445.00 | 1,490.00 | 1,435.00 | 1,485.00 | 1,485.00 | 131,500 |
|
Dec 24, 2025
|
1,462.00 | 1,479.00 | 1,434.00 | 1,436.00 | 1,436.00 | 130,400 |
|
Dec 23, 2025
|
1,430.00 | 1,491.00 | 1,430.00 | 1,481.00 | 1,481.00 | 160,700 |
|
Dec 22, 2025
|
1,445.00 | 1,460.00 | 1,387.00 | 1,432.00 | 1,432.00 | 287,900 |
|
Dec 19, 2025
|
1,401.00 | 1,454.00 | 1,401.00 | 1,425.00 | 1,425.00 | 239,800 |
|
Dec 18, 2025
|
1,426.00 | 1,439.00 | 1,398.00 | 1,411.00 | 1,411.00 | 252,500 |
|
Dec 17, 2025
|
1,436.00 | 1,463.00 | 1,429.00 | 1,433.00 | 1,433.00 | 176,200 |
|
Dec 16, 2025
|
1,455.00 | 1,466.00 | 1,419.00 | 1,425.00 | 1,425.00 | 121,100 |
|
Dec 15, 2025
|
1,421.00 | 1,488.00 | 1,420.00 | 1,481.00 | 1,481.00 | 154,000 |
|
Dec 12, 2025
|
1,446.00 | 1,460.00 | 1,419.00 | 1,434.00 | 1,434.00 | 207,800 |
|
Dec 11, 2025
|
1,490.00 | 1,520.00 | 1,435.00 | 1,443.00 | 1,443.00 | 389,100 |
|
Dec 10, 2025
|
1,514.00 | 1,540.00 | 1,493.00 | 1,513.00 | 1,513.00 | 161,800 |
|
Dec 9, 2025
|
1,528.00 | 1,550.00 | 1,514.00 | 1,528.00 | 1,528.00 | 127,000 |
|
Dec 8, 2025
|
1,577.00 | 1,588.00 | 1,528.00 | 1,543.00 | 1,543.00 | 124,200 |
|
Dec 5, 2025
|
1,583.00 | 1,617.00 | 1,557.00 | 1,564.00 | 1,564.00 | 122,600 |
|
Dec 4, 2025
|
1,542.00 | 1,624.00 | 1,539.00 | 1,618.00 | 1,618.00 | 172,900 |
|
Dec 3, 2025
|
1,523.00 | 1,577.00 | 1,523.00 | 1,552.00 | 1,552.00 | 107,400 |
|
Dec 2, 2025
|
1,551.00 | 1,579.00 | 1,525.00 | 1,535.00 | 1,535.00 | 142,700 |
|
Dec 1, 2025
|
1,612.00 | 1,612.00 | 1,544.00 | 1,568.00 | 1,568.00 | 193,200 |
|
Nov 28, 2025
|
1,634.00 | 1,634.00 | 1,593.00 | 1,599.00 | 1,599.00 | 110,800 |
|
Nov 27, 2025
|
1,601.00 | 1,643.00 | 1,590.00 | 1,615.00 | 1,615.00 | 162,500 |
|
Nov 26, 2025
|
1,624.00 | 1,662.00 | 1,583.00 | 1,636.00 | 1,636.00 | 169,900 |
|
Nov 25, 2025
|
1,620.00 | 1,623.00 | 1,565.00 | 1,584.00 | 1,584.00 | 139,200 |
|
Nov 21, 2025
|
1,515.00 | 1,626.00 | 1,507.00 | 1,596.00 | 1,596.00 | 314,800 |
|
Nov 20, 2025
|
1,592.00 | 1,612.00 | 1,528.00 | 1,544.00 | 1,544.00 | 270,900 |
|
Nov 19, 2025
|
1,568.00 | 1,595.00 | 1,523.00 | 1,558.00 | 1,558.00 | 432,200 |
|
Nov 18, 2025
|
1,652.00 | 1,668.00 | 1,573.00 | 1,583.00 | 1,583.00 | 413,000 |
|
Nov 17, 2025
|
1,783.00 | 1,783.00 | 1,632.00 | 1,649.00 | 1,649.00 | 829,800 |
|
Nov 14, 2025
|
1,989.00 | 2,029.00 | 1,957.00 | 1,981.00 | 1,981.00 | 357,700 |
|
Nov 13, 2025
|
2,061.00 | 2,063.00 | 2,006.00 | 2,020.00 | 2,020.00 | 112,200 |
|
Nov 12, 2025
|
2,020.00 | 2,065.00 | 1,999.00 | 2,058.00 | 2,058.00 | 117,600 |
|
Nov 11, 2025
|
2,010.00 | 2,019.00 | 1,971.00 | 2,004.00 | 2,004.00 | 67,500 |
|
Nov 10, 2025
|
1,980.00 | 1,990.00 | 1,959.00 | 1,981.00 | 1,981.00 | 86,900 |
|
Nov 7, 2025
|
1,939.00 | 1,967.00 | 1,924.00 | 1,951.00 | 1,951.00 | 77,700 |
|
Nov 6, 2025
|
1,999.00 | 2,014.00 | 1,963.00 | 1,974.00 | 1,974.00 | 72,300 |
