Tokyo - Delayed Quote JPY
Kyudenko Corporation (1959.T)
5,313.00
+47.00
+(0.89%)
At close: 3:45 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 19, 2024 | 5,190.00 | 5,379.00 | 5,188.00 | 5,313.00 | 5,313.00 | 309,000 |
| Nov 18, 2024 | 5,428.00 | 5,465.00 | 5,252.00 | 5,266.00 | 5,266.00 | 345,100 |
| Nov 15, 2024 | 5,500.00 | 5,537.00 | 5,462.00 | 5,462.00 | 5,462.00 | 179,700 |
| Nov 14, 2024 | 5,454.00 | 5,527.00 | 5,454.00 | 5,486.00 | 5,486.00 | 171,200 |
| Nov 13, 2024 | 5,553.00 | 5,571.00 | 5,480.00 | 5,497.00 | 5,497.00 | 269,100 |
| Nov 12, 2024 | 5,533.00 | 5,625.00 | 5,517.00 | 5,592.00 | 5,592.00 | 294,700 |
| Nov 11, 2024 | 5,608.00 | 5,675.00 | 5,523.00 | 5,538.00 | 5,538.00 | 397,000 |
| Nov 8, 2024 | 5,577.00 | 5,678.00 | 5,558.00 | 5,621.00 | 5,621.00 | 293,900 |
| Nov 7, 2024 | 5,575.00 | 5,625.00 | 5,470.00 | 5,594.00 | 5,594.00 | 325,700 |
| Nov 6, 2024 | 5,516.00 | 5,598.00 | 5,510.00 | 5,526.00 | 5,526.00 | 403,100 |
| Nov 5, 2024 | 5,487.00 | 5,565.00 | 5,422.00 | 5,516.00 | 5,516.00 | 507,800 |
| Nov 1, 2024 | 5,488.00 | 5,585.00 | 5,422.00 | 5,522.00 | 5,522.00 | 909,600 |
| Oct 31, 2024 | 5,639.00 | 5,639.00 | 5,474.00 | 5,503.00 | 5,503.00 | 1,612,100 |
| Oct 30, 2024 | 6,323.00 | 6,498.00 | 6,193.00 | 6,318.00 | 6,318.00 | 686,800 |
| Oct 29, 2024 | 6,030.00 | 6,164.00 | 6,009.00 | 6,126.00 | 6,126.00 | 226,400 |
| Oct 28, 2024 | 5,932.00 | 6,063.00 | 5,882.00 | 6,030.00 | 6,030.00 | 213,900 |
| Oct 25, 2024 | 5,941.00 | 5,942.00 | 5,867.00 | 5,900.00 | 5,900.00 | 193,500 |
| Oct 24, 2024 | 5,888.00 | 5,963.00 | 5,845.00 | 5,941.00 | 5,941.00 | 192,600 |
| Oct 23, 2024 | 6,075.00 | 6,075.00 | 5,965.00 | 5,980.00 | 5,980.00 | 96,300 |
| Oct 22, 2024 | 6,126.00 | 6,167.00 | 6,046.00 | 6,075.00 | 6,075.00 | 134,200 |
| Oct 21, 2024 | 6,190.00 | 6,240.00 | 6,167.00 | 6,182.00 | 6,182.00 | 147,100 |
| Oct 18, 2024 | 6,252.00 | 6,269.00 | 6,148.00 | 6,193.00 | 6,193.00 | 267,600 |
| Oct 17, 2024 | 6,394.00 | 6,394.00 | 6,290.00 | 6,318.00 | 6,318.00 | 207,200 |
| Oct 16, 2024 | 6,431.00 | 6,519.00 | 6,333.00 | 6,344.00 | 6,344.00 | 171,000 |
| Oct 15, 2024 | 6,393.00 | 6,486.00 | 6,321.00 | 6,447.00 | 6,447.00 | 189,400 |
| Oct 11, 2024 | 6,385.00 | 6,411.00 | 6,355.00 | 6,393.00 | 6,393.00 | 96,700 |
| Oct 10, 2024 | 6,475.00 | 6,480.00 | 6,378.00 | 6,385.00 | 6,385.00 | 116,700 |
| Oct 9, 2024 | 6,563.00 | 6,578.00 | 6,435.00 | 6,458.00 | 6,458.00 | 96,400 |
| Oct 8, 2024 | 6,477.00 | 6,580.00 | 6,455.00 | 6,506.00 | 6,506.00 | 121,900 |
| Oct 7, 2024 | 6,579.00 | 6,579.00 | 6,422.00 | 6,525.00 | 6,525.00 | 157,000 |
| Oct 4, 2024 | 6,536.00 | 6,561.00 | 6,411.00 | 6,519.00 | 6,519.00 | 229,700 |
| Oct 3, 2024 | 6,730.00 | 6,739.00 | 6,504.00 | 6,519.00 | 6,519.00 | 174,400 |
| Oct 2, 2024 | 6,731.00 | 6,799.00 | 6,594.00 | 6,607.00 | 6,607.00 | 97,900 |
| Oct 1, 2024 | 6,790.00 | 6,845.00 | 6,753.00 | 6,773.00 | 6,773.00 | 111,600 |
| Sep 30, 2024 | 6,610.00 | 6,871.00 | 6,590.00 | 6,763.00 | 6,763.00 | 208,200 |
| Sep 27, 2024 | 65.00 Dividend | |||||
| Sep 27, 2024 | 6,900.00 | 6,900.00 | 6,808.00 | 6,860.00 | 6,860.00 | 126,000 |
| Sep 26, 2024 | 6,756.00 | 6,964.00 | 6,747.00 | 6,929.00 | 6,864.00 | 219,200 |
| Sep 25, 2024 | 6,743.00 | 6,762.00 | 6,649.00 | 6,718.00 | 6,654.98 | 191,900 |
| Sep 24, 2024 | 6,712.00 | 6,790.00 | 6,656.00 | 6,743.00 | 6,679.74 | 163,100 |
| Sep 20, 2024 | 6,640.00 | 6,703.00 | 6,572.00 | 6,612.00 | 6,549.97 | 289,500 |
| Sep 19, 2024 | 6,719.00 | 6,752.00 | 6,583.00 | 6,639.00 | 6,576.72 | 154,300 |
| Sep 18, 2024 | 6,556.00 | 6,744.00 | 6,535.00 | 6,649.00 | 6,586.63 | 180,900 |
| Sep 17, 2024 | 6,541.00 | 6,549.00 | 6,415.00 | 6,530.00 | 6,468.74 | 105,200 |
| Sep 13, 2024 | 6,628.00 | 6,648.00 | 6,477.00 | 6,478.00 | 6,417.23 | 170,200 |
| Sep 12, 2024 | 6,834.00 | 6,834.00 | 6,631.00 | 6,668.00 | 6,605.45 | 332,800 |
| Sep 11, 2024 | 6,567.00 | 6,755.00 | 6,542.00 | 6,701.00 | 6,638.14 | 367,300 |
| Sep 10, 2024 | 6,542.00 | 6,617.00 | 6,515.00 | 6,552.00 | 6,490.54 | 152,800 |
| Sep 9, 2024 | 6,472.00 | 6,572.00 | 6,316.00 | 6,542.00 | 6,480.63 | 193,100 |
| Sep 6, 2024 | 6,574.00 | 6,688.00 | 6,541.00 | 6,572.00 | 6,510.35 | 223,800 |
| Sep 5, 2024 | 6,570.00 | 6,620.00 | 6,511.00 | 6,532.00 | 6,470.72 | 105,800 |
| Sep 4, 2024 | 6,596.00 | 6,686.00 | 6,500.00 | 6,561.00 | 6,499.45 | 172,700 |
| Sep 3, 2024 | 6,597.00 | 6,774.00 | 6,585.00 | 6,696.00 | 6,633.19 | 122,900 |
| Sep 2, 2024 | 6,595.00 | 6,622.00 | 6,550.00 | 6,597.00 | 6,535.11 | 81,500 |
| Aug 30, 2024 | 6,473.00 | 6,569.00 | 6,472.00 | 6,545.00 | 6,483.60 | 117,300 |
| Aug 29, 2024 | 6,535.00 | 6,594.00 | 6,405.00 | 6,446.00 | 6,385.53 | 268,600 |
| Aug 28, 2024 | 6,650.00 | 6,694.00 | 6,459.00 | 6,570.00 | 6,508.37 | 123,800 |
| Aug 27, 2024 | 6,540.00 | 6,616.00 | 6,464.00 | 6,607.00 | 6,545.02 | 91,700 |
| Aug 26, 2024 | 6,548.00 | 6,604.00 | 6,470.00 | 6,550.00 | 6,488.56 | 139,000 |
| Aug 23, 2024 | 6,302.00 | 6,507.00 | 6,302.00 | 6,497.00 | 6,436.05 | 221,300 |
| Aug 22, 2024 | 6,211.00 | 6,302.00 | 6,200.00 | 6,283.00 | 6,224.06 | 217,500 |
| Aug 21, 2024 | 6,265.00 | 6,352.00 | 6,265.00 | 6,311.00 | 6,251.80 | 170,300 |
| Aug 20, 2024 | 6,260.00 | 6,429.00 | 6,234.00 | 6,377.00 | 6,317.18 | 217,600 |
| Aug 19, 2024 | 6,262.00 | 6,299.00 | 6,198.00 | 6,230.00 | 6,171.56 | 144,000 |
| Aug 16, 2024 | 6,261.00 | 6,280.00 | 6,192.00 | 6,264.00 | 6,205.24 | 147,700 |
| Aug 15, 2024 | 6,120.00 | 6,253.00 | 6,112.00 | 6,212.00 | 6,153.73 | 234,400 |
| Aug 14, 2024 | 6,167.00 | 6,262.00 | 6,131.00 | 6,210.00 | 6,151.74 | 323,500 |
| Aug 13, 2024 | 6,179.00 | 6,331.00 | 6,170.00 | 6,267.00 | 6,208.21 | 316,100 |
| Aug 9, 2024 | 6,360.00 | 6,456.00 | 6,154.00 | 6,260.00 | 6,201.28 | 291,800 |
| Aug 8, 2024 | 6,100.00 | 6,275.00 | 6,062.00 | 6,180.00 | 6,122.03 | 302,400 |
| Aug 7, 2024 | 6,127.00 | 6,360.00 | 6,020.00 | 6,146.00 | 6,088.35 | 277,300 |
| Aug 6, 2024 | 5,882.00 | 6,158.00 | 5,811.00 | 6,050.00 | 5,993.25 | 371,100 |
| Aug 5, 2024 | 6,016.00 | 6,179.00 | 5,497.00 | 5,582.00 | 5,529.64 | 419,700 |
| Aug 2, 2024 | 6,531.00 | 6,600.00 | 6,390.00 | 6,396.00 | 6,336.00 | 422,800 |
| Aug 1, 2024 | 7,030.00 | 7,084.00 | 6,604.00 | 6,631.00 | 6,568.80 | 555,000 |
| Jul 31, 2024 | 6,657.00 | 6,949.00 | 6,583.00 | 6,947.00 | 6,881.83 | 775,300 |
| Jul 30, 2024 | 6,400.00 | 6,770.00 | 6,400.00 | 6,723.00 | 6,659.93 | 1,874,900 |
| Jul 29, 2024 | 5,688.00 | 5,816.00 | 5,683.00 | 5,809.00 | 5,754.51 | 412,600 |
| Jul 26, 2024 | 5,609.00 | 5,652.00 | 5,555.00 | 5,589.00 | 5,536.57 | 219,900 |
| Jul 25, 2024 | 5,615.00 | 5,667.00 | 5,559.00 | 5,609.00 | 5,556.38 | 228,000 |
| Jul 24, 2024 | 5,774.00 | 5,775.00 | 5,667.00 | 5,680.00 | 5,626.72 | 191,300 |
| Jul 23, 2024 | 5,789.00 | 5,846.00 | 5,768.00 | 5,791.00 | 5,736.68 | 179,900 |
| Jul 22, 2024 | 5,750.00 | 5,808.00 | 5,670.00 | 5,789.00 | 5,734.69 | 268,100 |
| Jul 19, 2024 | 5,808.00 | 5,823.00 | 5,731.00 | 5,769.00 | 5,714.88 | 210,600 |
| Jul 18, 2024 | 5,761.00 | 5,855.00 | 5,708.00 | 5,808.00 | 5,753.52 | 231,900 |
| Jul 17, 2024 | 5,785.00 | 5,811.00 | 5,724.00 | 5,764.00 | 5,709.93 | 205,500 |
| Jul 16, 2024 | 5,797.00 | 5,806.00 | 5,753.00 | 5,753.00 | 5,699.03 | 145,100 |
| Jul 12, 2024 | 5,692.00 | 5,811.00 | 5,648.00 | 5,739.00 | 5,685.16 | 200,800 |
| Jul 11, 2024 | 5,665.00 | 5,724.00 | 5,618.00 | 5,712.00 | 5,658.42 | 169,700 |
| Jul 10, 2024 | 5,626.00 | 5,648.00 | 5,571.00 | 5,633.00 | 5,580.16 | 156,800 |
| Jul 9, 2024 | 5,583.00 | 5,649.00 | 5,573.00 | 5,635.00 | 5,582.14 | 156,000 |
| Jul 8, 2024 | 5,642.00 | 5,660.00 | 5,581.00 | 5,599.00 | 5,546.48 | 124,700 |
| Jul 5, 2024 | 5,750.00 | 5,765.00 | 5,659.00 | 5,660.00 | 5,606.90 | 143,500 |
| Jul 4, 2024 | 5,818.00 | 5,845.00 | 5,769.00 | 5,772.00 | 5,717.85 | 155,900 |
| Jul 3, 2024 | 5,762.00 | 5,812.00 | 5,685.00 | 5,768.00 | 5,713.89 | 222,200 |
| Jul 2, 2024 | 5,836.00 | 5,847.00 | 5,701.00 | 5,754.00 | 5,700.02 | 262,200 |
| Jul 1, 2024 | 5,895.00 | 5,939.00 | 5,690.00 | 5,849.00 | 5,794.13 | 307,100 |
| Jun 28, 2024 | 5,916.00 | 5,934.00 | 5,864.00 | 5,913.00 | 5,857.53 | 191,600 |
| Jun 27, 2024 | 5,886.00 | 5,928.00 | 5,840.00 | 5,911.00 | 5,855.55 | 336,500 |
| Jun 26, 2024 | 5,875.00 | 5,940.00 | 5,811.00 | 5,869.00 | 5,813.94 | 231,100 |
| Jun 25, 2024 | 5,779.00 | 5,854.00 | 5,765.00 | 5,852.00 | 5,797.10 | 168,200 |
| Jun 24, 2024 | 5,759.00 | 5,800.00 | 5,671.00 | 5,739.00 | 5,685.16 | 224,800 |
| Jun 21, 2024 | 5,677.00 | 5,753.00 | 5,674.00 | 5,704.00 | 5,650.49 | 913,200 |
| Jun 20, 2024 | 5,576.00 | 5,635.00 | 5,544.00 | 5,603.00 | 5,550.44 | 272,200 |
| Jun 19, 2024 | 5,695.00 | 5,771.00 | 5,633.00 | 5,676.00 | 5,622.75 | 210,800 |
| Jun 18, 2024 | 5,767.00 | 5,777.00 | 5,659.00 | 5,690.00 | 5,636.62 | 335,000 |
| Jun 17, 2024 | 5,813.00 | 5,814.00 | 5,690.00 | 5,780.00 | 5,725.78 | 215,100 |
| Jun 14, 2024 | 5,770.00 | 5,904.00 | 5,751.00 | 5,872.00 | 5,816.92 | 402,700 |
| Jun 13, 2024 | 5,990.00 | 6,027.00 | 5,778.00 | 5,811.00 | 5,756.49 | 339,000 |
| Jun 12, 2024 | 6,130.00 | 6,150.00 | 6,049.00 | 6,058.00 | 6,001.17 | 145,500 |
| Jun 11, 2024 | 6,141.00 | 6,187.00 | 6,104.00 | 6,108.00 | 6,050.70 | 201,400 |
| Jun 10, 2024 | 6,103.00 | 6,170.00 | 6,077.00 | 6,152.00 | 6,094.29 | 168,300 |
| Jun 7, 2024 | 6,099.00 | 6,214.00 | 6,097.00 | 6,170.00 | 6,112.12 | 237,200 |
| Jun 6, 2024 | 6,149.00 | 6,197.00 | 6,044.00 | 6,071.00 | 6,014.05 | 143,500 |
| Jun 5, 2024 | 6,061.00 | 6,174.00 | 6,009.00 | 6,110.00 | 6,052.68 | 251,900 |
| Jun 4, 2024 | 6,110.00 | 6,193.00 | 6,051.00 | 6,076.00 | 6,019.00 | 411,900 |
| Jun 3, 2024 | 6,422.00 | 6,463.00 | 6,227.00 | 6,248.00 | 6,189.39 | 319,600 |
| May 31, 2024 | 6,542.00 | 6,542.00 | 6,339.00 | 6,398.00 | 6,337.98 | 370,400 |
| May 30, 2024 | 6,430.00 | 6,523.00 | 6,347.00 | 6,493.00 | 6,432.09 | 188,400 |
| May 29, 2024 | 6,702.00 | 6,825.00 | 6,438.00 | 6,520.00 | 6,458.84 | 562,200 |
| May 28, 2024 | 6,280.00 | 6,759.00 | 6,262.00 | 6,681.00 | 6,618.33 | 938,300 |
| May 27, 2024 | 6,132.00 | 6,205.00 | 6,110.00 | 6,200.00 | 6,141.84 | 262,400 |
| May 24, 2024 | 6,031.00 | 6,097.00 | 6,002.00 | 6,060.00 | 6,003.15 | 248,200 |
| May 23, 2024 | 6,020.00 | 6,090.00 | 5,922.00 | 6,068.00 | 6,011.08 | 337,900 |
| May 22, 2024 | 6,180.00 | 6,188.00 | 6,095.00 | 6,105.00 | 6,047.73 | 289,500 |
| May 21, 2024 | 6,290.00 | 6,325.00 | 6,213.00 | 6,220.00 | 6,161.65 | 279,300 |
| May 20, 2024 | 6,220.00 | 6,336.00 | 6,193.00 | 6,276.00 | 6,217.13 | 238,500 |
| May 17, 2024 | 6,196.00 | 6,319.00 | 6,190.00 | 6,241.00 | 6,182.45 | 173,600 |
| May 16, 2024 | 6,339.00 | 6,375.00 | 6,175.00 | 6,296.00 | 6,236.94 | 349,700 |
| May 15, 2024 | 6,245.00 | 6,373.00 | 6,242.00 | 6,332.00 | 6,272.60 | 282,600 |
| May 14, 2024 | 6,398.00 | 6,434.00 | 6,250.00 | 6,301.00 | 6,241.89 | 302,200 |
| May 13, 2024 | 6,555.00 | 6,571.00 | 6,382.00 | 6,441.00 | 6,380.58 | 342,300 |
| May 10, 2024 | 6,573.00 | 6,692.00 | 6,550.00 | 6,567.00 | 6,505.40 | 184,200 |
| May 9, 2024 | 6,586.00 | 6,630.00 | 6,503.00 | 6,616.00 | 6,553.94 | 239,800 |
| May 8, 2024 | 6,650.00 | 6,680.00 | 6,520.00 | 6,586.00 | 6,524.22 | 307,500 |
| May 7, 2024 | 6,740.00 | 6,841.00 | 6,605.00 | 6,691.00 | 6,628.23 | 454,300 |
| May 2, 2024 | 6,651.00 | 6,800.00 | 6,595.00 | 6,721.00 | 6,657.95 | 422,300 |
| May 1, 2024 | 6,531.00 | 6,616.00 | 6,433.00 | 6,551.00 | 6,489.55 | 729,300 |
| Apr 30, 2024 | 6,644.00 | 6,697.00 | 6,410.00 | 6,552.00 | 6,490.54 | 1,398,200 |
| Apr 26, 2024 | 6,860.00 | 7,139.00 | 6,850.00 | 7,058.00 | 6,991.79 | 431,600 |
| Apr 25, 2024 | 7,028.00 | 7,061.00 | 6,845.00 | 6,888.00 | 6,823.38 | 508,600 |
| Apr 24, 2024 | 7,000.00 | 7,004.00 | 6,837.00 | 6,955.00 | 6,889.76 | 485,400 |
| Apr 23, 2024 | 6,936.00 | 7,075.00 | 6,936.00 | 7,011.00 | 6,945.23 | 311,000 |
| Apr 22, 2024 | 7,001.00 | 7,132.00 | 6,865.00 | 6,927.00 | 6,862.02 | 462,800 |
| Apr 19, 2024 | 6,822.00 | 7,000.00 | 6,822.00 | 6,954.00 | 6,888.77 | 384,500 |
| Apr 18, 2024 | 6,866.00 | 6,910.00 | 6,751.00 | 6,839.00 | 6,774.84 | 255,000 |
| Apr 17, 2024 | 6,877.00 | 6,942.00 | 6,751.00 | 6,892.00 | 6,827.35 | 320,800 |
| Apr 16, 2024 | 6,922.00 | 7,090.00 | 6,858.00 | 6,861.00 | 6,796.64 | 509,200 |
| Apr 15, 2024 | 6,756.00 | 7,093.00 | 6,713.00 | 7,021.00 | 6,955.14 | 536,600 |
| Apr 12, 2024 | 6,851.00 | 6,913.00 | 6,730.00 | 6,782.00 | 6,718.38 | 418,300 |
| Apr 11, 2024 | 6,679.00 | 6,912.00 | 6,630.00 | 6,870.00 | 6,805.55 | 398,500 |
| Apr 10, 2024 | 6,515.00 | 6,778.00 | 6,515.00 | 6,728.00 | 6,664.89 | 372,400 |
| Apr 9, 2024 | 6,480.00 | 6,520.00 | 6,450.00 | 6,494.00 | 6,433.08 | 136,300 |
| Apr 8, 2024 | 6,430.00 | 6,575.00 | 6,403.00 | 6,493.00 | 6,432.09 | 190,000 |
| Apr 5, 2024 | 6,381.00 | 6,495.00 | 6,369.00 | 6,405.00 | 6,344.92 | 297,900 |
| Apr 4, 2024 | 6,350.00 | 6,479.00 | 6,328.00 | 6,441.00 | 6,380.58 | 290,200 |
| Apr 3, 2024 | 6,165.00 | 6,288.00 | 6,139.00 | 6,277.00 | 6,218.12 | 191,500 |
| Apr 2, 2024 | 6,109.00 | 6,218.00 | 6,083.00 | 6,181.00 | 6,123.02 | 230,300 |
| Apr 1, 2024 | 6,350.00 | 6,359.00 | 6,132.00 | 6,182.00 | 6,124.01 | 225,400 |
| Mar 29, 2024 | 6,295.00 | 6,410.00 | 6,238.00 | 6,405.00 | 6,344.92 | 81,900 |
| Mar 28, 2024 | 65.00 Dividend | |||||
| Mar 28, 2024 | 6,346.00 | 6,361.00 | 6,245.00 | 6,261.00 | 6,202.27 | 159,100 |
| Mar 27, 2024 | 6,414.00 | 6,464.00 | 6,351.00 | 6,401.00 | 6,276.56 | 210,600 |
| Mar 26, 2024 | 6,408.00 | 6,424.00 | 6,302.00 | 6,360.00 | 6,236.36 | 175,200 |
| Mar 25, 2024 | 6,427.00 | 6,515.00 | 6,390.00 | 6,428.00 | 6,303.04 | 359,900 |
| Mar 22, 2024 | 6,273.00 | 6,331.00 | 6,235.00 | 6,327.00 | 6,204.00 | 213,200 |
| Mar 21, 2024 | 6,160.00 | 6,197.00 | 6,110.00 | 6,177.00 | 6,056.92 | 290,400 |
| Mar 19, 2024 | 6,170.00 | 6,197.00 | 6,094.00 | 6,197.00 | 6,076.53 | 291,800 |
| Mar 18, 2024 | 6,050.00 | 6,204.00 | 6,004.00 | 6,159.00 | 6,039.27 | 429,700 |
| Mar 15, 2024 | 6,170.00 | 6,246.00 | 6,111.00 | 6,180.00 | 6,059.86 | 382,500 |
| Mar 14, 2024 | 6,061.00 | 6,200.00 | 6,040.00 | 6,164.00 | 6,044.17 | 290,400 |
| Mar 13, 2024 | 6,077.00 | 6,191.00 | 5,982.00 | 6,039.00 | 5,921.60 | 284,900 |
| Mar 12, 2024 | 5,990.00 | 6,125.00 | 5,890.00 | 6,048.00 | 5,930.43 | 360,100 |
| Mar 11, 2024 | 5,936.00 | 6,122.00 | 5,900.00 | 5,999.00 | 5,882.38 | 456,000 |
| Mar 8, 2024 | 5,793.00 | 6,074.00 | 5,699.00 | 6,012.00 | 5,895.13 | 395,200 |
| Mar 7, 2024 | 5,733.00 | 5,895.00 | 5,733.00 | 5,840.00 | 5,726.47 | 291,100 |
| Mar 6, 2024 | 5,715.00 | 5,730.00 | 5,640.00 | 5,668.00 | 5,557.81 | 233,100 |
| Mar 5, 2024 | 5,665.00 | 5,750.00 | 5,613.00 | 5,721.00 | 5,609.78 | 345,000 |
| Mar 4, 2024 | 5,715.00 | 5,779.00 | 5,683.00 | 5,718.00 | 5,606.84 | 252,700 |
| Mar 1, 2024 | 5,750.00 | 5,758.00 | 5,700.00 | 5,743.00 | 5,631.35 | 256,900 |
| Feb 29, 2024 | 5,773.00 | 5,918.00 | 5,704.00 | 5,822.00 | 5,708.82 | 377,300 |
| Feb 28, 2024 | 5,740.00 | 5,799.00 | 5,740.00 | 5,773.00 | 5,660.77 | 146,400 |
| Feb 27, 2024 | 5,838.00 | 5,881.00 | 5,739.00 | 5,753.00 | 5,641.16 | 225,200 |
| Feb 26, 2024 | 5,784.00 | 5,886.00 | 5,784.00 | 5,839.00 | 5,725.49 | 249,800 |
| Feb 22, 2024 | 5,650.00 | 5,743.00 | 5,636.00 | 5,703.00 | 5,592.13 | 170,000 |
| Feb 21, 2024 | 5,550.00 | 5,632.00 | 5,524.00 | 5,608.00 | 5,498.98 | 175,500 |
| Feb 20, 2024 | 5,656.00 | 5,684.00 | 5,508.00 | 5,559.00 | 5,450.93 | 183,700 |
| Feb 19, 2024 | 5,558.00 | 5,735.00 | 5,558.00 | 5,710.00 | 5,599.00 | 176,800 |
| Feb 16, 2024 | 5,521.00 | 5,548.00 | 5,459.00 | 5,543.00 | 5,435.24 | 189,900 |
| Feb 15, 2024 | 5,444.00 | 5,484.00 | 5,361.00 | 5,426.00 | 5,320.52 | 206,200 |
| Feb 14, 2024 | 5,512.00 | 5,518.00 | 5,376.00 | 5,435.00 | 5,329.34 | 238,600 |
| Feb 13, 2024 | 5,560.00 | 5,565.00 | 5,416.00 | 5,524.00 | 5,416.61 | 304,700 |
| Feb 9, 2024 | 5,651.00 | 5,660.00 | 5,545.00 | 5,565.00 | 5,456.81 | 281,500 |
| Feb 8, 2024 | 5,800.00 | 5,800.00 | 5,621.00 | 5,683.00 | 5,572.52 | 382,200 |
| Feb 7, 2024 | 5,725.00 | 5,922.00 | 5,724.00 | 5,818.00 | 5,704.90 | 374,400 |
| Feb 6, 2024 | 5,714.00 | 5,722.00 | 5,620.00 | 5,690.00 | 5,579.38 | 322,600 |
| Feb 5, 2024 | 5,650.00 | 5,653.00 | 5,545.00 | 5,555.00 | 5,447.01 | 153,800 |
| Feb 2, 2024 | 5,662.00 | 5,692.00 | 5,591.00 | 5,596.00 | 5,487.21 | 231,500 |
| Feb 1, 2024 | 5,661.00 | 5,710.00 | 5,611.00 | 5,617.00 | 5,507.80 | 337,100 |
| Jan 31, 2024 | 5,365.00 | 5,665.00 | 5,335.00 | 5,637.00 | 5,527.42 | 488,600 |
| Jan 30, 2024 | 5,288.00 | 5,540.00 | 5,288.00 | 5,359.00 | 5,254.82 | 557,300 |
| Jan 29, 2024 | 5,099.00 | 5,241.00 | 5,084.00 | 5,240.00 | 5,138.13 | 271,300 |
| Jan 26, 2024 | 5,010.00 | 5,072.00 | 4,984.00 | 5,063.00 | 4,964.57 | 142,600 |
| Jan 25, 2024 | 5,024.00 | 5,044.00 | 4,972.00 | 5,041.00 | 4,943.00 | 131,000 |
| Jan 24, 2024 | 5,065.00 | 5,067.00 | 5,005.00 | 5,043.00 | 4,944.96 | 129,200 |
| Jan 23, 2024 | 5,150.00 | 5,180.00 | 5,107.00 | 5,114.00 | 5,014.58 | 128,600 |
| Jan 22, 2024 | 5,100.00 | 5,149.00 | 5,071.00 | 5,143.00 | 5,043.02 | 95,200 |
| Jan 19, 2024 | 5,118.00 | 5,136.00 | 5,062.00 | 5,097.00 | 4,997.91 | 128,300 |
| Jan 18, 2024 | 5,130.00 | 5,140.00 | 5,060.00 | 5,091.00 | 4,992.03 | 150,000 |
| Jan 17, 2024 | 5,195.00 | 5,267.00 | 5,171.00 | 5,171.00 | 5,070.47 | 108,300 |
| Jan 16, 2024 | 5,262.00 | 5,275.00 | 5,191.00 | 5,195.00 | 5,094.01 | 140,300 |
| Jan 15, 2024 | 5,189.00 | 5,207.00 | 5,178.00 | 5,201.00 | 5,099.89 | 11,800 |
| Jan 12, 2024 | 5,275.00 | 5,275.00 | 5,157.00 | 5,173.00 | 5,072.44 | 168,800 |
| Jan 11, 2024 | 5,257.00 | 5,275.00 | 5,197.00 | 5,203.00 | 5,101.85 | 178,600 |
| Jan 10, 2024 | 5,180.00 | 5,227.00 | 5,171.00 | 5,219.00 | 5,117.54 | 123,600 |
| Jan 9, 2024 | 5,122.00 | 5,177.00 | 5,105.00 | 5,159.00 | 5,058.71 | 135,600 |
| Jan 5, 2024 | 5,200.00 | 5,245.00 | 5,112.00 | 5,120.00 | 5,020.47 | 139,400 |
| Jan 4, 2024 | 5,087.00 | 5,188.00 | 5,049.00 | 5,188.00 | 5,087.14 | 112,500 |
| Dec 29, 2023 | 5,054.00 | 5,086.00 | 5,027.00 | 5,086.00 | 4,987.13 | 105,900 |
| Dec 28, 2023 | 4,998.00 | 5,061.00 | 4,995.00 | 5,048.00 | 4,949.87 | 66,900 |
| Dec 27, 2023 | 5,100.00 | 5,100.00 | 5,010.00 | 5,034.00 | 4,936.14 | 112,700 |
| Dec 26, 2023 | 5,078.00 | 5,114.00 | 5,054.00 | 5,070.00 | 4,971.44 | 160,200 |
| Dec 25, 2023 | 5,096.00 | 5,116.00 | 5,041.00 | 5,078.00 | 4,979.28 | 119,900 |
| Dec 22, 2023 | 5,001.00 | 5,066.00 | 4,998.00 | 5,036.00 | 4,938.10 | 137,800 |
| Dec 21, 2023 | 4,932.00 | 5,002.00 | 4,912.00 | 4,986.00 | 4,889.07 | 129,300 |
| Dec 20, 2023 | 4,975.00 | 5,022.00 | 4,940.00 | 4,948.00 | 4,851.81 | 191,400 |
| Dec 19, 2023 | 5,043.00 | 5,043.00 | 4,953.00 | 5,008.00 | 4,910.64 | 201,700 |
| Dec 18, 2023 | 4,995.00 | 5,058.00 | 4,953.00 | 5,045.00 | 4,946.92 | 228,900 |
| Dec 15, 2023 | 4,983.00 | 5,037.00 | 4,939.00 | 5,030.00 | 4,932.22 | 251,700 |
| Dec 14, 2023 | 4,942.00 | 4,984.00 | 4,883.00 | 4,934.00 | 4,838.08 | 153,300 |
| Dec 13, 2023 | 4,944.00 | 5,008.00 | 4,923.00 | 4,941.00 | 4,844.95 | 160,600 |
| Dec 12, 2023 | 4,935.00 | 5,007.00 | 4,907.00 | 4,933.00 | 4,837.10 | 234,100 |
| Dec 11, 2023 | 4,877.00 | 4,959.00 | 4,829.00 | 4,941.00 | 4,844.95 | 221,200 |
| Dec 8, 2023 | 4,800.00 | 4,868.00 | 4,748.00 | 4,769.00 | 4,676.29 | 248,900 |
| Dec 7, 2023 | 4,762.00 | 4,809.00 | 4,749.00 | 4,798.00 | 4,704.73 | 134,200 |
| Dec 6, 2023 | 4,610.00 | 4,781.00 | 4,610.00 | 4,778.00 | 4,685.11 | 122,000 |
| Dec 5, 2023 | 4,670.00 | 4,722.00 | 4,632.00 | 4,643.00 | 4,552.74 | 144,300 |
| Dec 4, 2023 | 4,698.00 | 4,715.00 | 4,640.00 | 4,692.00 | 4,600.79 | 150,800 |
| Dec 1, 2023 | 4,733.00 | 4,815.00 | 4,663.00 | 4,768.00 | 4,675.31 | 336,800 |
| Nov 30, 2023 | 4,551.00 | 4,669.00 | 4,526.00 | 4,663.00 | 4,572.35 | 213,700 |
| Nov 29, 2023 | 4,523.00 | 4,587.00 | 4,505.00 | 4,572.00 | 4,483.12 | 112,700 |
| Nov 28, 2023 | 4,580.00 | 4,608.00 | 4,493.00 | 4,530.00 | 4,441.94 | 135,300 |
| Nov 27, 2023 | 4,672.00 | 4,677.00 | 4,601.00 | 4,605.00 | 4,515.48 | 243,000 |
| Nov 24, 2023 | 4,648.00 | 4,728.00 | 4,595.00 | 4,704.00 | 4,612.55 | 374,700 |
| Nov 22, 2023 | 4,410.00 | 4,530.00 | 4,402.00 | 4,508.00 | 4,420.36 | 166,200 |
| Nov 21, 2023 | 4,361.00 | 4,434.00 | 4,300.00 | 4,410.00 | 4,324.27 | 186,900 |
| Nov 20, 2023 | 4,413.00 | 4,448.00 | 4,371.00 | 4,401.00 | 4,315.44 | 131,500 |