Tokyo - Delayed Quote
JPY
ispace, inc. (9348.T)
370.00
-2.00
(-0.54%)
At close: October 30 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
372.00 | 374.00 | 370.00 | 370.00 | 370.00 | 515,300 |
|
Oct 29, 2026
|
374.00 | 376.00 | 372.00 | 372.00 | 372.00 | 369,100 |
|
Oct 28, 2026
|
372.00 | 377.00 | 372.00 | 373.00 | 373.00 | 395,700 |
|
Oct 27, 2026
|
374.00 | 380.00 | 371.00 | 371.00 | 371.00 | 379,700 |
|
Oct 26, 2026
|
375.00 | 378.00 | 372.00 | 374.00 | 374.00 | 372,500 |
|
Oct 23, 2026
|
376.00 | 378.00 | 370.00 | 374.00 | 374.00 | 705,900 |
|
Oct 22, 2026
|
385.00 | 389.00 | 379.00 | 379.00 | 379.00 | 718,900 |
|
Oct 21, 2026
|
380.00 | 386.00 | 378.00 | 385.00 | 385.00 | 489,400 |
|
Oct 20, 2026
|
384.00 | 388.00 | 375.00 | 375.00 | 375.00 | 420,800 |
|
Oct 19, 2026
|
378.00 | 380.00 | 375.00 | 376.00 | 376.00 | 555,400 |
|
Oct 16, 2026
|
381.00 | 385.00 | 378.00 | 383.00 | 383.00 | 386,600 |
|
Oct 15, 2026
|
384.00 | 387.00 | 376.00 | 376.00 | 376.00 | 805,400 |
|
Oct 14, 2026
|
389.00 | 393.00 | 387.00 | 392.00 | 392.00 | 276,600 |
|
Oct 13, 2026
|
382.00 | 397.00 | 380.00 | 395.00 | 395.00 | 981,800 |
|
Oct 9, 2026
|
379.00 | 387.00 | 376.00 | 379.00 | 379.00 | 1,026,400 |
|
Oct 8, 2026
|
393.00 | 393.00 | 371.00 | 377.00 | 377.00 | 3,381,400 |
|
Oct 7, 2026
|
407.00 | 407.00 | 393.00 | 396.00 | 396.00 | 2,668,500 |
|
Oct 6, 2026
|
403.00 | 407.00 | 400.00 | 400.00 | 400.00 | 737,300 |
|
Oct 5, 2026
|
406.00 | 407.00 | 400.00 | 403.00 | 403.00 | 663,600 |
|
Oct 2, 2026
|
407.00 | 408.00 | 400.00 | 402.00 | 402.00 | 1,040,200 |
|
Oct 1, 2026
|
413.00 | 413.00 | 408.00 | 409.00 | 409.00 | 281,500 |
|
Sep 30, 2026
|
412.00 | 415.00 | 409.00 | 412.00 | 412.00 | 285,400 |
|
Sep 29, 2026
|
414.00 | 417.00 | 410.00 | 411.00 | 411.00 | 313,200 |
|
Sep 28, 2026
|
412.00 | 417.00 | 412.00 | 417.00 | 417.00 | 365,000 |
|
Sep 25, 2026
|
408.00 | 414.00 | 406.00 | 414.00 | 414.00 | 484,800 |
|
Sep 24, 2026
|
417.00 | 420.00 | 409.00 | 409.00 | 409.00 | 660,900 |
|
Sep 18, 2026
|
416.00 | 422.00 | 415.00 | 416.00 | 416.00 | 673,000 |
|
Sep 17, 2026
|
411.00 | 416.00 | 411.00 | 416.00 | 416.00 | 448,900 |
|
Sep 16, 2026
|
406.00 | 411.00 | 406.00 | 410.00 | 410.00 | 300,100 |
|
Sep 15, 2026
|
407.00 | 411.00 | 405.00 | 406.00 | 406.00 | 482,200 |
|
Sep 14, 2026
|
409.00 | 412.00 | 406.00 | 409.00 | 409.00 | 474,700 |
|
Sep 11, 2026
|
410.00 | 413.00 | 407.00 | 411.00 | 411.00 | 427,600 |
|
Sep 10, 2026
|
409.00 | 414.00 | 407.00 | 414.00 | 414.00 | 352,300 |
|
Sep 9, 2026
|
411.00 | 413.00 | 408.00 | 410.00 | 410.00 | 427,200 |
|
Sep 8, 2026
|
415.00 | 417.00 | 410.00 | 410.00 | 410.00 | 539,400 |
|
Sep 7, 2026
|
416.00 | 418.00 | 415.00 | 417.00 | 417.00 | 393,900 |
|
Sep 4, 2026
|
419.00 | 419.00 | 413.00 | 416.00 | 416.00 | 534,800 |
|
Sep 3, 2026
|
420.00 | 422.00 | 416.00 | 416.00 | 416.00 | 555,300 |
|
Sep 2, 2026
|
423.00 | 425.00 | 417.00 | 417.00 | 417.00 | 807,800 |
|
Sep 1, 2026
|
425.00 | 427.00 | 421.00 | 427.00 | 427.00 | 531,200 |
|
Aug 31, 2026
|
427.00 | 429.00 | 419.00 | 425.00 | 425.00 | 576,400 |
|
Aug 28, 2026
|
431.00 | 437.00 | 430.00 | 431.00 | 431.00 | 507,600 |
|
Aug 27, 2026
|
429.00 | 436.00 | 427.00 | 436.00 | 436.00 | 567,000 |
|
Aug 26, 2026
|
425.00 | 427.00 | 423.00 | 427.00 | 427.00 | 305,500 |
|
Aug 25, 2026
|
424.00 | 430.00 | 420.00 | 428.00 | 428.00 | 453,200 |
|
Aug 24, 2026
|
432.00 | 432.00 | 422.00 | 424.00 | 424.00 | 562,000 |
|
Aug 21, 2026
|
428.00 | 432.00 | 422.00 | 429.00 | 429.00 | 603,800 |
|
Aug 20, 2026
|
431.00 | 434.00 | 426.00 | 432.00 | 432.00 | 454,700 |
|
Aug 19, 2026
|
435.00 | 435.00 | 424.00 | 427.00 | 427.00 | 779,800 |
|
Aug 18, 2026
|
434.00 | 446.00 | 429.00 | 439.00 | 439.00 | 1,264,800 |
|
Aug 17, 2026
|
430.00 | 435.00 | 425.00 | 434.00 | 434.00 | 1,061,400 |
|
Aug 14, 2026
|
421.00 | 426.00 | 418.00 | 425.00 | 425.00 | 848,900 |
|
Aug 13, 2026
|
423.00 | 424.00 | 417.00 | 421.00 | 421.00 | 750,000 |
|
Aug 12, 2026
|
414.00 | 424.00 | 413.00 | 421.00 | 421.00 | 868,200 |
|
Aug 10, 2026
|
423.00 | 424.00 | 409.00 | 413.00 | 413.00 | 1,217,700 |
|
Aug 7, 2026
|
417.00 | 420.00 | 412.00 | 415.00 | 415.00 | 530,500 |
|
Aug 6, 2026
|
420.00 | 420.00 | 412.00 | 417.00 | 417.00 | 495,800 |
|
Aug 5, 2026
|
416.00 | 424.00 | 412.00 | 422.00 | 422.00 | 956,800 |
|
Aug 4, 2026
|
406.00 | 413.00 | 404.00 | 413.00 | 413.00 | 847,800 |
|
Aug 3, 2026
|
405.00 | 406.00 | 398.00 | 403.00 | 403.00 | 1,037,600 |
|
Jul 31, 2026
|
407.00 | 411.00 | 404.00 | 405.00 | 405.00 | 874,400 |
|
Jul 30, 2026
|
406.00 | 415.00 | 404.00 | 406.00 | 406.00 | 1,371,900 |
|
Jul 29, 2026
|
407.00 | 408.00 | 397.00 | 400.00 | 400.00 | 2,239,300 |
|
Jul 28, 2026
|
410.00 | 413.00 | 405.00 | 408.00 | 408.00 | 1,579,200 |
|
Jul 27, 2026
|
415.00 | 420.00 | 411.00 | 419.00 | 419.00 | 758,100 |
|
Jul 24, 2026
|
424.00 | 425.00 | 411.00 | 413.00 | 413.00 | 1,154,800 |
|
Jul 23, 2026
|
412.00 | 419.00 | 412.00 | 416.00 | 416.00 | 475,400 |
|
Jul 22, 2026
|
415.00 | 423.00 | 412.00 | 415.00 | 415.00 | 986,000 |
|
Jul 21, 2026
|
414.00 | 415.00 | 407.00 | 413.00 | 413.00 | 1,182,700 |
|
Jul 17, 2026
|
416.00 | 417.00 | 406.00 | 411.00 | 411.00 | 2,870,000 |
|
Jul 16, 2026
|
447.00 | 447.00 | 420.00 | 421.00 | 421.00 | 4,515,600 |
|
Jul 15, 2026
|
440.00 | 450.00 | 438.00 | 449.00 | 449.00 | 1,448,100 |
|
Jul 14, 2026
|
440.00 | 443.00 | 435.00 | 440.00 | 440.00 | 1,212,100 |
|
Jul 13, 2026
|
447.00 | 464.00 | 440.00 | 442.00 | 442.00 | 3,276,000 |
|
Jul 10, 2026
|
498.00 | 500.00 | 445.00 | 445.00 | 445.00 | 9,789,000 |
|
Jul 9, 2026
|
508.00 | 508.00 | 508.00 | 508.00 | 508.00 | 614,000 |
|
Jul 8, 2026
|
437.00 | 437.00 | 426.00 | 428.00 | 428.00 | 1,523,300 |
|
Jul 7, 2026
|
450.00 | 456.00 | 440.00 | 441.00 | 441.00 | 867,300 |
|
Jul 6, 2026
|
454.00 | 458.00 | 446.00 | 448.00 | 448.00 | 633,200 |
|
Jul 3, 2026
|
440.00 | 453.00 | 437.00 | 450.00 | 450.00 | 1,117,200 |
|
Jul 2, 2026
|
443.00 | 448.00 | 433.00 | 441.00 | 441.00 | 942,700 |
|
Jul 1, 2026
|
445.00 | 446.00 | 435.00 | 440.00 | 440.00 | 961,200 |
|
Jun 30, 2026
|
445.00 | 458.00 | 439.00 | 449.00 | 449.00 | 1,197,900 |
|
Jun 29, 2026
|
435.00 | 442.00 | 431.00 | 439.00 | 439.00 | 933,500 |
|
Jun 26, 2026
|
438.00 | 442.00 | 428.00 | 430.00 | 430.00 | 1,457,500 |
|
Jun 25, 2026
|
444.00 | 446.00 | 433.00 | 443.00 | 443.00 | 1,141,100 |
|
Jun 24, 2026
|
439.00 | 451.00 | 433.00 | 441.00 | 441.00 | 1,025,800 |
|
Jun 23, 2026
|
455.00 | 456.00 | 433.00 | 435.00 | 435.00 | 2,021,300 |
|
Jun 22, 2026
|
465.00 | 465.00 | 450.00 | 455.00 | 455.00 | 2,163,100 |
|
Jun 19, 2026
|
468.00 | 469.00 | 434.00 | 434.00 | 434.00 | 6,756,700 |
|
Jun 18, 2026
|
479.00 | 482.00 | 465.00 | 468.00 | 468.00 | 1,762,100 |
|
Jun 17, 2026
|
471.00 | 494.00 | 468.00 | 473.00 | 473.00 | 2,625,000 |
|
Jun 16, 2026
|
510.00 | 512.00 | 466.00 | 468.00 | 468.00 | 4,609,200 |
|
Jun 15, 2026
|
550.00 | 550.00 | 495.00 | 503.00 | 503.00 | 4,673,400 |
|
Jun 12, 2026
|
602.00 | 603.00 | 543.00 | 551.00 | 551.00 | 4,442,300 |
|
Jun 11, 2026
|
572.00 | 581.00 | 555.00 | 576.00 | 576.00 | 1,601,000 |
|
Jun 10, 2026
|
583.00 | 589.00 | 568.00 | 577.00 | 577.00 | 1,418,700 |
|
Jun 9, 2026
|
614.00 | 628.00 | 573.00 | 581.00 | 581.00 | 2,139,900 |
|
Jun 8, 2026
|
588.00 | 611.00 | 576.00 | 598.00 | 598.00 | 2,424,700 |
|
Jun 5, 2026
|
607.00 | 633.00 | 585.00 | 615.00 | 615.00 | 5,247,100 |
|
Jun 4, 2026
|
584.00 | 584.00 | 554.00 | 555.00 | 555.00 | 1,877,000 |
|
Jun 3, 2026
|
603.00 | 605.00 | 562.00 | 587.00 | 587.00 | 2,527,200 |
|
Jun 2, 2026
|
578.00 | 589.00 | 561.00 | 583.00 | 583.00 | 2,047,800 |
|
Jun 1, 2026
|
661.00 | 676.00 | 580.00 | 588.00 | 588.00 | 4,707,600 |
|
May 29, 2026
|
709.00 | 710.00 | 651.00 | 671.00 | 671.00 | 7,145,100 |
|
May 28, 2026
|
610.00 | 700.00 | 600.00 | 699.00 | 699.00 | 13,839,800 |
|
May 27, 2026
|
637.00 | 690.00 | 590.00 | 600.00 | 600.00 | 10,776,300 |
|
May 26, 2026
|
590.00 | 605.00 | 555.00 | 597.00 | 597.00 | 3,064,100 |
|
May 25, 2026
|
598.00 | 627.00 | 563.00 | 580.00 | 580.00 | 6,345,000 |
|
May 22, 2026
|
510.00 | 584.00 | 510.00 | 568.00 | 568.00 | 5,129,500 |
|
May 21, 2026
|
506.00 | 521.00 | 493.00 | 507.00 | 507.00 | 1,631,700 |
|
May 20, 2026
|
536.00 | 536.00 | 493.00 | 494.00 | 494.00 | 1,799,800 |
|
May 19, 2026
|
508.00 | 541.00 | 507.00 | 534.00 | 534.00 | 2,449,700 |
|
May 18, 2026
|
505.00 | 506.00 | 485.00 | 496.00 | 496.00 | 1,024,800 |
|
May 15, 2026
|
500.00 | 522.00 | 498.00 | 506.00 | 506.00 | 1,245,000 |
|
May 14, 2026
|
500.00 | 518.00 | 493.00 | 499.00 | 499.00 | 1,244,200 |
|
May 13, 2026
|
492.00 | 498.00 | 484.00 | 498.00 | 498.00 | 978,400 |
|
May 12, 2026
|
510.00 | 511.00 | 488.00 | 497.00 | 497.00 | 1,210,600 |
|
May 11, 2026
|
510.00 | 520.00 | 507.00 | 510.00 | 510.00 | 1,378,000 |
|
May 8, 2026
|
485.00 | 504.00 | 482.00 | 503.00 | 503.00 | 1,372,100 |
|
May 7, 2026
|
473.00 | 489.00 | 471.00 | 484.00 | 484.00 | 855,400 |
|
May 1, 2026
|
468.00 | 475.00 | 463.00 | 470.00 | 470.00 | 520,600 |
|
Apr 30, 2026
|
475.00 | 477.00 | 463.00 | 468.00 | 468.00 | 553,400 |
|
Apr 28, 2026
|
463.00 | 481.00 | 463.00 | 476.00 | 476.00 | 755,900 |
|
Apr 27, 2026
|
480.00 | 482.00 | 461.00 | 466.00 | 466.00 | 852,900 |
|
Apr 24, 2026
|
482.00 | 490.00 | 471.00 | 476.00 | 476.00 | 768,100 |
|
Apr 23, 2026
|
491.00 | 496.00 | 469.00 | 482.00 | 482.00 | 1,109,600 |
|
Apr 22, 2026
|
489.00 | 498.00 | 484.00 | 492.00 | 492.00 | 954,200 |
|
Apr 21, 2026
|
496.00 | 499.00 | 475.00 | 488.00 | 488.00 | 1,690,000 |
|
Apr 20, 2026
|
496.00 | 511.00 | 493.00 | 496.00 | 496.00 | 1,327,400 |
|
Apr 17, 2026
|
505.00 | 505.00 | 492.00 | 496.00 | 496.00 | 1,316,600 |
|
Apr 16, 2026
|
514.00 | 518.00 | 487.00 | 489.00 | 489.00 | 2,116,700 |
|
Apr 15, 2026
|
513.00 | 522.00 | 498.00 | 512.00 | 512.00 | 2,529,000 |
|
Apr 14, 2026
|
503.00 | 514.00 | 492.00 | 510.00 | 510.00 | 1,710,700 |
|
Apr 13, 2026
|
505.00 | 521.00 | 492.00 | 500.00 | 500.00 | 1,815,300 |
|
Apr 10, 2026
|
459.00 | 529.00 | 459.00 | 515.00 | 515.00 | 6,775,700 |
|
Apr 9, 2026
|
456.00 | 467.00 | 449.00 | 457.00 | 457.00 | 1,339,200 |
|
Apr 8, 2026
|
441.00 | 457.00 | 435.00 | 456.00 | 456.00 | 2,311,400 |
|
Apr 7, 2026
|
433.00 | 436.00 | 425.00 | 434.00 | 434.00 | 1,237,000 |
|
Apr 6, 2026
|
424.00 | 442.00 | 422.00 | 432.00 | 432.00 | 1,746,500 |
|
Apr 3, 2026
|
478.00 | 478.00 | 423.00 | 424.00 | 424.00 | 5,266,600 |
|
Apr 2, 2026
|
460.00 | 494.00 | 454.00 | 472.00 | 472.00 | 4,705,700 |
|
Apr 1, 2026
|
445.00 | 446.00 | 428.00 | 444.00 | 444.00 | 2,227,800 |
|
Mar 31, 2026
|
426.00 | 448.00 | 410.00 | 435.00 | 435.00 | 5,134,300 |
|
Mar 30, 2026
|
466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 286,100 |
|
Mar 27, 2026
|
564.00 | 573.00 | 557.00 | 566.00 | 566.00 | 439,800 |
|
Mar 26, 2026
|
576.00 | 588.00 | 561.00 | 566.00 | 566.00 | 683,700 |
|
Mar 25, 2026
|
558.00 | 585.00 | 558.00 | 577.00 | 577.00 | 1,205,000 |
|
Mar 24, 2026
|
557.00 | 557.00 | 537.00 | 549.00 | 549.00 | 715,900 |
|
Mar 23, 2026
|
564.00 | 569.00 | 531.00 | 537.00 | 537.00 | 1,569,700 |
|
Mar 19, 2026
|
593.00 | 597.00 | 578.00 | 584.00 | 584.00 | 1,509,100 |
|
Mar 18, 2026
|
585.00 | 605.00 | 585.00 | 603.00 | 603.00 | 1,373,500 |
|
Mar 17, 2026
|
582.00 | 598.00 | 573.00 | 575.00 | 575.00 | 965,900 |
|
Mar 16, 2026
|
570.00 | 585.00 | 570.00 | 578.00 | 578.00 | 699,600 |
|
Mar 13, 2026
|
557.00 | 587.00 | 553.00 | 577.00 | 577.00 | 1,202,000 |
|
Mar 12, 2026
|
561.00 | 575.00 | 560.00 | 575.00 | 575.00 | 739,600 |
|
Mar 11, 2026
|
570.00 | 582.00 | 560.00 | 571.00 | 571.00 | 1,456,100 |
|
Mar 10, 2026
|
557.00 | 571.00 | 554.00 | 567.00 | 567.00 | 1,075,200 |
|
Mar 9, 2026
|
550.00 | 562.00 | 530.00 | 550.00 | 550.00 | 2,059,900 |
|
Mar 6, 2026
|
566.00 | 580.00 | 561.00 | 570.00 | 570.00 | 1,423,900 |
|
Mar 5, 2026
|
592.00 | 613.00 | 564.00 | 586.00 | 586.00 | 3,308,500 |
|
Mar 4, 2026
|
565.00 | 590.00 | 548.00 | 554.00 | 554.00 | 2,216,700 |
|
Mar 3, 2026
|
611.00 | 614.00 | 581.00 | 581.00 | 581.00 | 1,172,900 |
|
Mar 2, 2026
|
592.00 | 612.00 | 591.00 | 602.00 | 602.00 | 1,747,900 |
|
Feb 27, 2026
|
615.00 | 624.00 | 600.00 | 617.00 | 617.00 | 2,956,900 |
|
Feb 26, 2026
|
572.00 | 587.00 | 568.00 | 581.00 | 581.00 | 783,200 |
|
Feb 25, 2026
|
572.00 | 594.00 | 569.00 | 570.00 | 570.00 | 1,137,800 |
|
Feb 24, 2026
|
602.00 | 605.00 | 568.00 | 575.00 | 575.00 | 1,647,200 |
|
Feb 20, 2026
|
589.00 | 606.00 | 584.00 | 601.00 | 601.00 | 1,182,400 |
|
Feb 19, 2026
|
593.00 | 600.00 | 583.00 | 599.00 | 599.00 | 914,500 |
|
Feb 18, 2026
|
581.00 | 617.00 | 575.00 | 602.00 | 602.00 | 2,065,700 |
|
Feb 17, 2026
|
550.00 | 579.00 | 541.00 | 573.00 | 573.00 | 1,746,800 |
|
Feb 16, 2026
|
543.00 | 564.00 | 538.00 | 552.00 | 552.00 | 1,533,500 |
|
Feb 13, 2026
|
565.00 | 570.00 | 541.00 | 548.00 | 548.00 | 2,729,600 |
|
Feb 12, 2026
|
656.00 | 657.00 | 570.00 | 572.00 | 572.00 | 5,760,400 |
|
Feb 10, 2026
|
635.00 | 660.00 | 635.00 | 649.00 | 649.00 | 2,194,200 |
|
Feb 9, 2026
|
653.00 | 658.00 | 629.00 | 633.00 | 633.00 | 2,944,600 |
|
Feb 6, 2026
|
610.00 | 646.00 | 601.00 | 645.00 | 645.00 | 2,484,700 |
|
Feb 5, 2026
|
635.00 | 635.00 | 601.00 | 612.00 | 612.00 | 2,376,400 |
|
Feb 4, 2026
|
597.00 | 637.00 | 592.00 | 635.00 | 635.00 | 3,231,500 |
|
Feb 3, 2026
|
586.00 | 600.00 | 578.00 | 597.00 | 597.00 | 1,517,800 |
|
Feb 2, 2026
|
592.00 | 600.00 | 575.00 | 582.00 | 582.00 | 1,747,900 |
|
Jan 30, 2026
|
575.00 | 594.00 | 570.00 | 587.00 | 587.00 | 1,786,800 |
|
Jan 29, 2026
|
549.00 | 590.00 | 545.00 | 590.00 | 590.00 | 2,671,500 |
|
Jan 28, 2026
|
563.00 | 565.00 | 540.00 | 548.00 | 548.00 | 1,117,000 |
|
Jan 27, 2026
|
551.00 | 562.00 | 539.00 | 562.00 | 562.00 | 1,245,000 |
|
Jan 26, 2026
|
550.00 | 562.00 | 537.00 | 545.00 | 545.00 | 1,441,700 |
|
Jan 23, 2026
|
531.00 | 569.00 | 530.00 | 550.00 | 550.00 | 1,941,400 |
|
Jan 22, 2026
|
546.00 | 548.00 | 528.00 | 528.00 | 528.00 | 1,671,700 |
|
Jan 21, 2026
|
545.00 | 547.00 | 528.00 | 543.00 | 543.00 | 2,167,700 |
|
Jan 20, 2026
|
598.00 | 598.00 | 554.00 | 555.00 | 555.00 | 4,029,800 |
|
Jan 19, 2026
|
582.00 | 614.00 | 545.00 | 604.00 | 604.00 | 7,454,000 |
|
Jan 16, 2026
|
550.00 | 560.00 | 540.00 | 552.00 | 552.00 | 2,584,300 |
|
Jan 15, 2026
|
508.00 | 549.00 | 505.00 | 549.00 | 549.00 | 2,655,700 |
|
Jan 14, 2026
|
518.00 | 522.00 | 500.00 | 509.00 | 509.00 | 2,056,000 |
|
Jan 13, 2026
|
533.00 | 533.00 | 504.00 | 519.00 | 519.00 | 2,426,300 |
|
Jan 9, 2026
|
526.00 | 532.00 | 512.00 | 519.00 | 519.00 | 3,283,700 |
|
Jan 8, 2026
|
491.00 | 546.00 | 485.00 | 516.00 | 516.00 | 6,324,400 |
|
Jan 7, 2026
|
493.00 | 494.00 | 475.00 | 479.00 | 479.00 | 1,615,700 |
|
Jan 6, 2026
|
475.00 | 492.00 | 475.00 | 487.00 | 487.00 | 2,278,100 |
|
Jan 5, 2026
|
469.00 | 473.00 | 459.00 | 468.00 | 468.00 | 1,587,500 |
|
Dec 30, 2025
|
459.00 | 460.00 | 447.00 | 448.00 | 448.00 | 903,500 |
|
Dec 29, 2025
|
439.00 | 462.00 | 437.00 | 458.00 | 458.00 | 1,848,700 |
|
Dec 26, 2025
|
440.00 | 443.00 | 434.00 | 435.00 | 435.00 | 1,351,100 |
|
Dec 25, 2025
|
427.00 | 439.00 | 425.00 | 436.00 | 436.00 | 1,329,300 |
|
Dec 24, 2025
|
427.00 | 430.00 | 425.00 | 426.00 | 426.00 | 911,200 |
|
Dec 23, 2025
|
419.00 | 430.00 | 418.00 | 425.00 | 425.00 | 1,647,800 |
|
Dec 22, 2025
|
428.00 | 432.00 | 413.00 | 415.00 | 415.00 | 1,383,400 |
|
Dec 19, 2025
|
413.00 | 427.00 | 412.00 | 426.00 | 426.00 | 2,269,900 |
|
Dec 18, 2025
|
412.00 | 416.00 | 409.00 | 409.00 | 409.00 | 1,332,300 |
|
Dec 17, 2025
|
425.00 | 427.00 | 413.00 | 415.00 | 415.00 | 1,505,600 |
|
Dec 16, 2025
|
440.00 | 440.00 | 421.00 | 422.00 | 422.00 | 1,596,800 |
|
Dec 15, 2025
|
426.00 | 443.00 | 425.00 | 442.00 | 442.00 | 1,200,500 |
|
Dec 12, 2025
|
421.00 | 429.00 | 421.00 | 427.00 | 427.00 | 1,039,800 |
|
Dec 11, 2025
|
425.00 | 427.00 | 420.00 | 422.00 | 422.00 | 1,134,700 |
|
Dec 10, 2025
|
430.00 | 436.00 | 428.00 | 428.00 | 428.00 | 1,082,100 |
|
Dec 9, 2025
|
434.00 | 439.00 | 431.00 | 431.00 | 431.00 | 662,900 |
|
Dec 8, 2025
|
438.00 | 443.00 | 434.00 | 435.00 | 435.00 | 828,300 |
|
Dec 5, 2025
|
430.00 | 439.00 | 430.00 | 437.00 | 437.00 | 748,400 |
|
Dec 4, 2025
|
430.00 | 438.00 | 429.00 | 432.00 | 432.00 | 1,318,900 |
|
Dec 3, 2025
|
438.00 | 444.00 | 421.00 | 425.00 | 425.00 | 2,976,600 |
|
Dec 2, 2025
|
444.00 | 446.00 | 438.00 | 438.00 | 438.00 | 902,200 |
|
Dec 1, 2025
|
462.00 | 462.00 | 444.00 | 444.00 | 444.00 | 1,108,400 |
|
Nov 28, 2025
|
461.00 | 465.00 | 455.00 | 461.00 | 461.00 | 767,000 |
|
Nov 27, 2025
|
459.00 | 464.00 | 453.00 | 460.00 | 460.00 | 578,100 |
|
Nov 26, 2025
|
444.00 | 457.00 | 442.00 | 456.00 | 456.00 | 1,285,400 |
|
Nov 25, 2025
|
445.00 | 449.00 | 439.00 | 439.00 | 439.00 | 1,397,100 |
|
Nov 21, 2025
|
444.00 | 448.00 | 441.00 | 443.00 | 443.00 | 1,001,600 |
|
Nov 20, 2025
|
456.00 | 456.00 | 445.00 | 449.00 | 449.00 | 1,009,100 |
|
Nov 19, 2025
|
450.00 | 455.00 | 442.00 | 451.00 | 451.00 | 1,150,700 |
|
Nov 18, 2025
|
457.00 | 464.00 | 447.00 | 449.00 | 449.00 | 1,640,200 |
|
Nov 17, 2025
|
475.00 | 478.00 | 456.00 | 457.00 | 457.00 | 1,948,800 |
|
Nov 14, 2025
|
469.00 | 472.00 | 466.00 | 467.00 | 467.00 | 671,200 |
|
Nov 13, 2025
|
473.00 | 478.00 | 470.00 | 472.00 | 472.00 | 501,900 |
|
Nov 12, 2025
|
468.00 | 476.00 | 466.00 | 476.00 | 476.00 | 1,034,200 |
|
Nov 11, 2025
|
472.00 | 473.00 | 465.00 | 470.00 | 470.00 | 592,400 |
|
Nov 10, 2025
|
475.00 | 476.00 | 469.00 | 469.00 | 469.00 | 689,900 |
|
Nov 7, 2025
|
465.00 | 470.00 | 463.00 | 470.00 | 470.00 | 611,300 |
|
Nov 6, 2025
|
468.00 | 472.00 | 466.00 | 466.00 | 466.00 | 794,100 |
|
Nov 5, 2025
|
473.00 | 473.00 | 462.00 | 466.00 | 466.00 | 1,711,700 |
|
Nov 4, 2025
|
483.00 | 486.00 | 471.00 | 471.00 | 471.00 | 1,594,400 |
|
Oct 31, 2025
|
478.00 | 485.00 | 475.00 | 482.00 | 482.00 | 1,529,400 |
|
Oct 30, 2025
|
468.00 | 481.00 | 468.00 | 479.00 | 479.00 | 1,564,000 |
