Tokyo - Delayed Quote • JPY
Tsuruha Holdings Inc. (3391.T)
At close: 3:15 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9,835.00 | 9,909.00 | 9,790.00 | 9,810.00 | 9,810.00 | 114,000 |
Apr 24, 2024 | 9,963.00 | 9,963.00 | 9,828.00 | 9,843.00 | 9,843.00 | 180,600 |
Apr 23, 2024 | 9,985.00 | 10,000.00 | 9,898.00 | 9,912.00 | 9,912.00 | 132,900 |
Apr 22, 2024 | 9,889.00 | 9,986.00 | 9,864.00 | 9,961.00 | 9,961.00 | 106,400 |
Apr 19, 2024 | 10,020.00 | 10,020.00 | 9,714.00 | 9,752.00 | 9,752.00 | 262,600 |
Apr 18, 2024 | 10,050.00 | 10,200.00 | 10,050.00 | 10,085.00 | 10,085.00 | 129,400 |
Apr 17, 2024 | 10,220.00 | 10,260.00 | 10,090.00 | 10,100.00 | 10,100.00 | 108,200 |
Apr 16, 2024 | 10,310.00 | 10,340.00 | 10,145.00 | 10,195.00 | 10,195.00 | 150,700 |
Apr 15, 2024 | 10,440.00 | 10,500.00 | 10,345.00 | 10,360.00 | 10,360.00 | 76,500 |
Apr 12, 2024 | 10,350.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 110,300 |
Apr 11, 2024 | 10,400.00 | 10,445.00 | 10,285.00 | 10,425.00 | 10,425.00 | 99,400 |
Apr 10, 2024 | 10,680.00 | 10,720.00 | 10,475.00 | 10,475.00 | 10,475.00 | 103,300 |
Apr 9, 2024 | 10,800.00 | 10,800.00 | 10,610.00 | 10,625.00 | 10,625.00 | 82,900 |
Apr 8, 2024 | 10,610.00 | 10,765.00 | 10,610.00 | 10,740.00 | 10,740.00 | 93,700 |
Apr 5, 2024 | 10,580.00 | 10,635.00 | 10,525.00 | 10,635.00 | 10,635.00 | 72,200 |
Apr 4, 2024 | 10,615.00 | 10,640.00 | 10,490.00 | 10,595.00 | 10,595.00 | 105,800 |
Apr 3, 2024 | 10,650.00 | 10,720.00 | 10,590.00 | 10,615.00 | 10,615.00 | 135,900 |
Apr 2, 2024 | 10,760.00 | 10,795.00 | 10,615.00 | 10,670.00 | 10,670.00 | 155,200 |
Apr 1, 2024 | 10,815.00 | 10,865.00 | 10,760.00 | 10,760.00 | 10,760.00 | 142,900 |
Mar 29, 2024 | 10,800.00 | 10,860.00 | 10,705.00 | 10,725.00 | 10,725.00 | 61,200 |
Mar 28, 2024 | 10,900.00 | 10,955.00 | 10,775.00 | 10,795.00 | 10,795.00 | 100,600 |
Mar 27, 2024 | 10,845.00 | 10,970.00 | 10,830.00 | 10,895.00 | 10,895.00 | 136,700 |
Mar 26, 2024 | 10,925.00 | 10,975.00 | 10,760.00 | 10,790.00 | 10,790.00 | 148,900 |
Mar 25, 2024 | 11,085.00 | 11,110.00 | 10,735.00 | 10,915.00 | 10,915.00 | 244,800 |
Mar 22, 2024 | 11,000.00 | 11,270.00 | 10,900.00 | 11,105.00 | 11,105.00 | 361,500 |
Mar 21, 2024 | 11,660.00 | 11,695.00 | 11,460.00 | 11,490.00 | 11,490.00 | 235,200 |
Mar 19, 2024 | 11,565.00 | 11,695.00 | 11,525.00 | 11,635.00 | 11,635.00 | 142,000 |
Mar 18, 2024 | 11,500.00 | 11,590.00 | 11,480.00 | 11,565.00 | 11,565.00 | 132,500 |
Mar 15, 2024 | 11,435.00 | 11,490.00 | 11,280.00 | 11,420.00 | 11,420.00 | 153,200 |
Mar 14, 2024 | 11,435.00 | 11,510.00 | 11,400.00 | 11,450.00 | 11,450.00 | 106,300 |
Mar 13, 2024 | 11,575.00 | 11,615.00 | 11,410.00 | 11,410.00 | 11,410.00 | 103,800 |
Mar 12, 2024 | 11,535.00 | 11,630.00 | 11,310.00 | 11,520.00 | 11,520.00 | 128,800 |
Mar 11, 2024 | 11,400.00 | 11,490.00 | 11,265.00 | 11,480.00 | 11,480.00 | 142,800 |
Mar 8, 2024 | 11,315.00 | 11,600.00 | 11,315.00 | 11,420.00 | 11,420.00 | 180,200 |
Mar 7, 2024 | 11,590.00 | 11,670.00 | 11,455.00 | 11,465.00 | 11,465.00 | 215,400 |
Mar 6, 2024 | 11,155.00 | 11,665.00 | 11,100.00 | 11,640.00 | 11,640.00 | 371,900 |
Mar 5, 2024 | 10,940.00 | 11,240.00 | 10,840.00 | 11,240.00 | 11,240.00 | 397,600 |
Mar 4, 2024 | 11,020.00 | 11,100.00 | 10,630.00 | 10,680.00 | 10,680.00 | 548,900 |
Mar 1, 2024 | 11,300.00 | 11,340.00 | 11,100.00 | 11,105.00 | 11,105.00 | 308,300 |
Feb 29, 2024 | 11,760.00 | 11,885.00 | 11,230.00 | 11,300.00 | 11,300.00 | 727,400 |
Feb 28, 2024 | 12,000.00 | 12,045.00 | 11,780.00 | 11,780.00 | 11,780.00 | 243,000 |
Feb 27, 2024 | 11,965.00 | 12,290.00 | 11,950.00 | 12,035.00 | 12,035.00 | 289,100 |
Feb 26, 2024 | 11,520.00 | 12,520.00 | 11,445.00 | 12,165.00 | 12,165.00 | 1,376,400 |
Feb 22, 2024 | 11,025.00 | 11,055.00 | 10,945.00 | 10,965.00 | 10,965.00 | 103,400 |
Feb 21, 2024 | 11,045.00 | 11,085.00 | 10,980.00 | 11,025.00 | 11,025.00 | 64,100 |
Feb 20, 2024 | 11,110.00 | 11,120.00 | 11,005.00 | 11,045.00 | 11,045.00 | 91,000 |
Feb 19, 2024 | 10,790.00 | 11,040.00 | 10,750.00 | 10,980.00 | 10,980.00 | 152,800 |
Feb 16, 2024 | 10,805.00 | 10,820.00 | 10,655.00 | 10,760.00 | 10,760.00 | 144,800 |
Feb 15, 2024 | 10,825.00 | 10,825.00 | 10,660.00 | 10,725.00 | 10,725.00 | 159,100 |
Feb 14, 2024 | 10,900.00 | 10,920.00 | 10,680.00 | 10,735.00 | 10,735.00 | 184,300 |
Feb 13, 2024 | 11,040.00 | 11,050.00 | 10,850.00 | 10,895.00 | 10,895.00 | 132,300 |
Feb 9, 2024 | 10,910.00 | 11,085.00 | 10,910.00 | 11,040.00 | 11,040.00 | 124,100 |
Feb 8, 2024 | 10,950.00 | 11,075.00 | 10,915.00 | 10,975.00 | 10,975.00 | 151,500 |
Feb 7, 2024 | 11,055.00 | 11,170.00 | 10,950.00 | 11,005.00 | 11,005.00 | 143,700 |
Feb 6, 2024 | 10,910.00 | 11,135.00 | 10,775.00 | 11,040.00 | 11,040.00 | 250,200 |
Feb 5, 2024 | 11,045.00 | 11,100.00 | 10,920.00 | 10,920.00 | 10,920.00 | 251,500 |
Feb 2, 2024 | 11,450.00 | 11,485.00 | 10,985.00 | 10,985.00 | 10,985.00 | 479,500 |
Feb 1, 2024 | 11,645.00 | 11,740.00 | 11,370.00 | 11,485.00 | 11,485.00 | 217,700 |
Jan 31, 2024 | 11,455.00 | 11,705.00 | 11,360.00 | 11,700.00 | 11,700.00 | 376,900 |
Jan 30, 2024 | 12,450.00 | 12,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1,100,700 |
Jan 29, 2024 | 12,505.00 | 12,600.00 | 12,455.00 | 12,570.00 | 12,570.00 | 154,400 |
Jan 26, 2024 | 12,555.00 | 12,585.00 | 12,465.00 | 12,465.00 | 12,465.00 | 126,100 |
Jan 25, 2024 | 12,755.00 | 12,785.00 | 12,575.00 | 12,635.00 | 12,635.00 | 129,800 |
Jan 24, 2024 | 12,840.00 | 12,895.00 | 12,780.00 | 12,805.00 | 12,805.00 | 93,000 |
Jan 23, 2024 | 12,800.00 | 12,985.00 | 12,785.00 | 12,930.00 | 12,930.00 | 129,200 |
Jan 22, 2024 | 12,760.00 | 12,795.00 | 12,710.00 | 12,795.00 | 12,795.00 | 84,900 |
Jan 19, 2024 | 12,770.00 | 12,885.00 | 12,715.00 | 12,755.00 | 12,755.00 | 115,300 |
Jan 18, 2024 | 12,790.00 | 12,815.00 | 12,715.00 | 12,770.00 | 12,770.00 | 121,300 |
Jan 17, 2024 | 12,810.00 | 13,000.00 | 12,810.00 | 12,850.00 | 12,850.00 | 134,800 |
Jan 16, 2024 | 12,820.00 | 13,015.00 | 12,805.00 | 12,850.00 | 12,850.00 | 96,500 |
Jan 15, 2024 | 12,820.00 | 12,930.00 | 12,820.00 | 12,930.00 | 12,930.00 | 9,400 |
Jan 12, 2024 | 12,980.00 | 12,980.00 | 12,790.00 | 12,830.00 | 12,830.00 | 140,900 |
Jan 11, 2024 | 12,975.00 | 13,005.00 | 12,705.00 | 12,935.00 | 12,935.00 | 210,700 |
Jan 10, 2024 | 13,075.00 | 13,075.00 | 12,920.00 | 12,970.00 | 12,970.00 | 149,800 |
Jan 9, 2024 | 13,060.00 | 13,195.00 | 13,000.00 | 13,145.00 | 13,145.00 | 147,200 |
Jan 5, 2024 | 13,010.00 | 13,070.00 | 12,895.00 | 12,980.00 | 12,980.00 | 150,500 |
Jan 4, 2024 | 12,855.00 | 13,075.00 | 12,665.00 | 13,075.00 | 13,075.00 | 153,300 |
Dec 29, 2023 | 13,000.00 | 13,000.00 | 12,730.00 | 12,925.00 | 12,925.00 | 134,600 |
Dec 28, 2023 | 12,950.00 | 13,045.00 | 12,870.00 | 13,030.00 | 13,030.00 | 76,000 |
Dec 27, 2023 | 12,885.00 | 13,045.00 | 12,885.00 | 13,040.00 | 13,040.00 | 77,800 |
Dec 26, 2023 | 12,920.00 | 12,945.00 | 12,740.00 | 12,865.00 | 12,865.00 | 98,000 |
Dec 25, 2023 | 13,165.00 | 13,165.00 | 12,805.00 | 12,920.00 | 12,920.00 | 122,800 |
Dec 22, 2023 | 12,420.00 | 13,020.00 | 12,370.00 | 13,005.00 | 13,005.00 | 290,800 |
Dec 21, 2023 | 12,700.00 | 12,780.00 | 12,380.00 | 12,450.00 | 12,450.00 | 220,600 |
Dec 20, 2023 | 12,380.00 | 12,520.00 | 12,200.00 | 12,470.00 | 12,470.00 | 281,800 |
Dec 19, 2023 | 12,240.00 | 12,250.00 | 11,985.00 | 12,180.00 | 12,180.00 | 189,300 |
Dec 18, 2023 | 12,100.00 | 12,220.00 | 11,975.00 | 12,045.00 | 12,045.00 | 208,600 |
Dec 15, 2023 | 12,115.00 | 12,200.00 | 12,045.00 | 12,115.00 | 12,115.00 | 226,200 |
Dec 14, 2023 | 12,285.00 | 12,340.00 | 12,110.00 | 12,200.00 | 12,200.00 | 221,100 |
Dec 13, 2023 | 12,315.00 | 12,395.00 | 12,185.00 | 12,205.00 | 12,205.00 | 190,700 |
Dec 12, 2023 | 12,510.00 | 12,745.00 | 12,420.00 | 12,420.00 | 12,420.00 | 244,600 |
Dec 11, 2023 | 12,200.00 | 12,480.00 | 12,105.00 | 12,465.00 | 12,465.00 | 267,700 |
Dec 8, 2023 | 12,065.00 | 12,135.00 | 11,785.00 | 11,835.00 | 11,835.00 | 209,300 |
Dec 7, 2023 | 12,255.00 | 12,345.00 | 12,040.00 | 12,040.00 | 12,040.00 | 215,800 |
Dec 6, 2023 | 12,110.00 | 12,155.00 | 11,985.00 | 12,130.00 | 12,130.00 | 187,700 |
Dec 5, 2023 | 12,165.00 | 12,205.00 | 12,105.00 | 12,135.00 | 12,135.00 | 233,500 |
Dec 4, 2023 | 12,195.00 | 12,345.00 | 12,195.00 | 12,235.00 | 12,235.00 | 95,300 |
Dec 1, 2023 | 12,410.00 | 12,490.00 | 12,230.00 | 12,290.00 | 12,290.00 | 145,600 |
Nov 30, 2023 | 12,500.00 | 12,565.00 | 12,360.00 | 12,440.00 | 12,440.00 | 244,300 |
Nov 29, 2023 | 12,450.00 | 12,605.00 | 12,410.00 | 12,535.00 | 12,535.00 | 119,300 |
Nov 28, 2023 | 12,450.00 | 12,545.00 | 12,415.00 | 12,470.00 | 12,470.00 | 159,800 |
Nov 27, 2023 | 12,400.00 | 12,515.00 | 12,355.00 | 12,435.00 | 12,435.00 | 120,500 |
Nov 24, 2023 | 12,005.00 | 12,280.00 | 11,965.00 | 12,265.00 | 12,265.00 | 170,400 |
Nov 22, 2023 | 12,010.00 | 12,055.00 | 11,870.00 | 11,920.00 | 11,920.00 | 276,600 |
Nov 21, 2023 | 12,235.00 | 12,290.00 | 12,080.00 | 12,135.00 | 12,135.00 | 306,100 |
Nov 20, 2023 | 12,245.00 | 12,425.00 | 12,140.00 | 12,305.00 | 12,305.00 | 316,100 |
Nov 17, 2023 | 12,150.00 | 12,515.00 | 12,150.00 | 12,305.00 | 12,305.00 | 412,900 |
Nov 16, 2023 | 12,150.00 | 12,595.00 | 12,115.00 | 12,430.00 | 12,430.00 | 665,200 |
Nov 15, 2023 | 10,755.00 | 13,485.00 | 10,720.00 | 12,770.00 | 12,770.00 | 2,056,300 |
Nov 14, 2023 | 133.50 Dividend | |||||
Nov 14, 2023 | 10,785.00 | 10,785.00 | 10,665.00 | 10,675.00 | 10,675.00 | 195,300 |
Nov 13, 2023 | 10,890.00 | 10,990.00 | 10,760.00 | 10,840.00 | 10,706.50 | 394,600 |
Nov 10, 2023 | 10,800.00 | 10,870.00 | 10,775.00 | 10,850.00 | 10,716.38 | 109,500 |
Nov 9, 2023 | 10,770.00 | 10,835.00 | 10,620.00 | 10,775.00 | 10,642.30 | 136,900 |
Nov 8, 2023 | 10,660.00 | 10,810.00 | 10,630.00 | 10,785.00 | 10,652.18 | 184,400 |
Nov 7, 2023 | 10,840.00 | 10,870.00 | 10,645.00 | 10,645.00 | 10,513.90 | 160,300 |
Nov 6, 2023 | 11,165.00 | 11,165.00 | 10,840.00 | 10,845.00 | 10,711.44 | 174,700 |
Nov 2, 2023 | 11,070.00 | 11,175.00 | 11,050.00 | 11,065.00 | 10,928.73 | 149,000 |
Nov 1, 2023 | 11,100.00 | 11,160.00 | 11,030.00 | 11,060.00 | 10,923.79 | 166,400 |
Oct 31, 2023 | 10,750.00 | 11,050.00 | 10,715.00 | 11,050.00 | 10,913.91 | 175,500 |
Oct 30, 2023 | 10,620.00 | 10,740.00 | 10,595.00 | 10,680.00 | 10,548.47 | 127,100 |
Oct 27, 2023 | 10,640.00 | 10,755.00 | 10,585.00 | 10,735.00 | 10,602.79 | 96,000 |
Oct 26, 2023 | 10,660.00 | 10,750.00 | 10,575.00 | 10,620.00 | 10,489.21 | 110,300 |
Oct 25, 2023 | 10,550.00 | 10,765.00 | 10,505.00 | 10,655.00 | 10,523.78 | 138,200 |
Oct 24, 2023 | 10,520.00 | 10,650.00 | 10,500.00 | 10,610.00 | 10,479.33 | 104,800 |
Oct 23, 2023 | 10,520.00 | 10,615.00 | 10,485.00 | 10,530.00 | 10,400.32 | 99,100 |
Oct 20, 2023 | 10,430.00 | 10,575.00 | 10,415.00 | 10,530.00 | 10,400.32 | 149,600 |
Oct 19, 2023 | 10,425.00 | 10,630.00 | 10,420.00 | 10,530.00 | 10,400.32 | 149,900 |
Oct 18, 2023 | 10,525.00 | 10,530.00 | 10,180.00 | 10,415.00 | 10,286.73 | 272,000 |
Oct 17, 2023 | 10,460.00 | 10,630.00 | 10,460.00 | 10,540.00 | 10,410.19 | 163,000 |
Oct 16, 2023 | 10,325.00 | 10,515.00 | 10,300.00 | 10,430.00 | 10,301.55 | 226,500 |
Oct 13, 2023 | 10,530.00 | 10,625.00 | 10,350.00 | 10,390.00 | 10,262.04 | 303,700 |
Oct 12, 2023 | 10,700.00 | 10,745.00 | 10,575.00 | 10,600.00 | 10,469.46 | 237,000 |
Oct 11, 2023 | 10,875.00 | 10,915.00 | 10,720.00 | 10,725.00 | 10,592.92 | 301,400 |
Oct 10, 2023 | 10,635.00 | 10,890.00 | 10,630.00 | 10,865.00 | 10,731.19 | 195,600 |
Oct 6, 2023 | 10,590.00 | 10,750.00 | 10,590.00 | 10,635.00 | 10,504.02 | 216,200 |
Oct 5, 2023 | 10,330.00 | 10,550.00 | 10,330.00 | 10,550.00 | 10,420.07 | 238,600 |
Oct 4, 2023 | 10,150.00 | 10,435.00 | 10,110.00 | 10,325.00 | 10,197.84 | 393,100 |
Oct 3, 2023 | 10,180.00 | 10,265.00 | 10,090.00 | 10,195.00 | 10,069.44 | 254,100 |
Oct 2, 2023 | 10,105.00 | 10,185.00 | 9,992.00 | 10,090.00 | 9,965.74 | 246,300 |
Sep 29, 2023 | 10,080.00 | 10,190.00 | 9,985.00 | 10,045.00 | 9,921.29 | 266,700 |
Sep 28, 2023 | 10,200.00 | 10,200.00 | 10,060.00 | 10,120.00 | 9,995.37 | 220,100 |
Sep 27, 2023 | 10,050.00 | 10,265.00 | 10,010.00 | 10,250.00 | 10,123.77 | 251,100 |
Sep 26, 2023 | 10,185.00 | 10,310.00 | 10,140.00 | 10,150.00 | 10,025.00 | 262,700 |
Sep 25, 2023 | 9,897.00 | 10,220.00 | 9,895.00 | 10,175.00 | 10,049.69 | 228,800 |
Sep 22, 2023 | 9,876.00 | 9,972.00 | 9,803.00 | 9,858.00 | 9,736.59 | 404,500 |
Sep 21, 2023 | 10,130.00 | 10,240.00 | 9,876.00 | 9,933.00 | 9,810.67 | 651,400 |
Sep 20, 2023 | 10,335.00 | 10,420.00 | 10,265.00 | 10,300.00 | 10,173.15 | 397,300 |
Sep 19, 2023 | 10,600.00 | 10,610.00 | 10,260.00 | 10,365.00 | 10,237.35 | 402,400 |
Sep 15, 2023 | 10,765.00 | 10,800.00 | 10,690.00 | 10,740.00 | 10,607.73 | 163,400 |
Sep 14, 2023 | 10,830.00 | 10,865.00 | 10,680.00 | 10,730.00 | 10,597.85 | 137,100 |
Sep 13, 2023 | 10,755.00 | 10,875.00 | 10,740.00 | 10,820.00 | 10,686.75 | 169,900 |
Sep 12, 2023 | 10,600.00 | 10,705.00 | 10,600.00 | 10,695.00 | 10,563.29 | 91,700 |
Sep 11, 2023 | 10,715.00 | 10,765.00 | 10,480.00 | 10,600.00 | 10,469.46 | 108,800 |
Sep 8, 2023 | 10,705.00 | 10,830.00 | 10,700.00 | 10,715.00 | 10,583.04 | 182,100 |
Sep 7, 2023 | 10,635.00 | 10,795.00 | 10,625.00 | 10,730.00 | 10,597.85 | 145,800 |
Sep 6, 2023 | 10,605.00 | 10,710.00 | 10,570.00 | 10,700.00 | 10,568.22 | 132,800 |
Sep 5, 2023 | 10,600.00 | 10,660.00 | 10,570.00 | 10,605.00 | 10,474.39 | 102,700 |
Sep 4, 2023 | 10,650.00 | 10,665.00 | 10,565.00 | 10,620.00 | 10,489.21 | 124,900 |
Sep 1, 2023 | 10,650.00 | 10,695.00 | 10,565.00 | 10,660.00 | 10,528.72 | 155,200 |
Aug 31, 2023 | 10,600.00 | 10,705.00 | 10,600.00 | 10,660.00 | 10,528.72 | 108,300 |
Aug 30, 2023 | 10,700.00 | 10,740.00 | 10,620.00 | 10,620.00 | 10,489.21 | 90,700 |
Aug 29, 2023 | 10,555.00 | 10,715.00 | 10,545.00 | 10,695.00 | 10,563.29 | 90,500 |
Aug 28, 2023 | 10,750.00 | 10,750.00 | 10,435.00 | 10,545.00 | 10,415.13 | 132,300 |
Aug 25, 2023 | 10,665.00 | 10,715.00 | 10,595.00 | 10,675.00 | 10,543.53 | 131,200 |
Aug 24, 2023 | 10,670.00 | 10,780.00 | 10,645.00 | 10,750.00 | 10,617.61 | 149,500 |
Aug 23, 2023 | 10,650.00 | 10,710.00 | 10,615.00 | 10,655.00 | 10,523.78 | 118,200 |
Aug 22, 2023 | 10,705.00 | 10,740.00 | 10,630.00 | 10,715.00 | 10,583.04 | 99,300 |
Aug 21, 2023 | 10,590.00 | 10,680.00 | 10,560.00 | 10,635.00 | 10,504.02 | 162,200 |
Aug 18, 2023 | 10,700.00 | 10,735.00 | 10,550.00 | 10,575.00 | 10,444.76 | 249,400 |
Aug 17, 2023 | 11,020.00 | 11,040.00 | 10,800.00 | 10,855.00 | 10,721.32 | 196,900 |
Aug 16, 2023 | 10,895.00 | 11,015.00 | 10,830.00 | 10,940.00 | 10,805.27 | 101,800 |
Aug 15, 2023 | 11,000.00 | 11,015.00 | 10,870.00 | 10,920.00 | 10,785.51 | 140,100 |
Aug 14, 2023 | 10,920.00 | 11,075.00 | 10,915.00 | 10,935.00 | 10,800.33 | 162,900 |
Aug 10, 2023 | 10,775.00 | 10,920.00 | 10,720.00 | 10,910.00 | 10,775.64 | 174,200 |
Aug 9, 2023 | 10,860.00 | 10,860.00 | 10,715.00 | 10,715.00 | 10,583.04 | 169,200 |
Aug 8, 2023 | 10,795.00 | 10,865.00 | 10,795.00 | 10,860.00 | 10,726.25 | 87,400 |
Aug 7, 2023 | 10,610.00 | 10,730.00 | 10,590.00 | 10,705.00 | 10,573.16 | 127,500 |
Aug 4, 2023 | 10,520.00 | 10,635.00 | 10,485.00 | 10,605.00 | 10,474.39 | 112,300 |
Aug 3, 2023 | 10,520.00 | 10,600.00 | 10,480.00 | 10,495.00 | 10,365.75 | 185,500 |
Aug 2, 2023 | 10,855.00 | 10,915.00 | 10,475.00 | 10,645.00 | 10,513.90 | 262,600 |
Aug 1, 2023 | 11,005.00 | 11,040.00 | 10,940.00 | 10,970.00 | 10,834.90 | 113,800 |
Jul 31, 2023 | 10,855.00 | 10,930.00 | 10,820.00 | 10,915.00 | 10,780.58 | 156,600 |
Jul 28, 2023 | 10,655.00 | 10,800.00 | 10,570.00 | 10,775.00 | 10,642.30 | 138,200 |
Jul 27, 2023 | 10,575.00 | 10,745.00 | 10,550.00 | 10,730.00 | 10,597.85 | 108,700 |
Jul 26, 2023 | 10,490.00 | 10,650.00 | 10,470.00 | 10,620.00 | 10,489.21 | 134,400 |
Jul 25, 2023 | 10,775.00 | 10,785.00 | 10,450.00 | 10,490.00 | 10,360.81 | 251,400 |
Jul 24, 2023 | 10,800.00 | 10,845.00 | 10,725.00 | 10,770.00 | 10,637.36 | 99,500 |
Jul 21, 2023 | 10,710.00 | 10,780.00 | 10,655.00 | 10,695.00 | 10,563.29 | 119,600 |
Jul 20, 2023 | 10,990.00 | 10,990.00 | 10,615.00 | 10,695.00 | 10,563.29 | 218,400 |
Jul 19, 2023 | 10,920.00 | 10,975.00 | 10,850.00 | 10,975.00 | 10,839.84 | 158,900 |
Jul 18, 2023 | 10,760.00 | 10,905.00 | 10,740.00 | 10,840.00 | 10,706.50 | 122,400 |
Jul 14, 2023 | 10,900.00 | 10,945.00 | 10,735.00 | 10,745.00 | 10,612.67 | 179,500 |
Jul 13, 2023 | 10,895.00 | 10,915.00 | 10,785.00 | 10,785.00 | 10,652.18 | 186,900 |
Jul 12, 2023 | 10,800.00 | 10,885.00 | 10,800.00 | 10,820.00 | 10,686.75 | 188,100 |
Jul 11, 2023 | 10,820.00 | 10,870.00 | 10,715.00 | 10,795.00 | 10,662.05 | 263,500 |
Jul 10, 2023 | 10,750.00 | 10,870.00 | 10,705.00 | 10,760.00 | 10,627.49 | 268,900 |
Jul 7, 2023 | 10,540.00 | 10,750.00 | 10,540.00 | 10,695.00 | 10,563.29 | 212,700 |
Jul 6, 2023 | 10,930.00 | 10,930.00 | 10,655.00 | 10,655.00 | 10,523.78 | 162,500 |
Jul 5, 2023 | 10,840.00 | 10,995.00 | 10,795.00 | 10,930.00 | 10,795.39 | 174,500 |
Jul 4, 2023 | 10,735.00 | 10,885.00 | 10,735.00 | 10,845.00 | 10,711.44 | 139,400 |
Jul 3, 2023 | 10,750.00 | 10,925.00 | 10,710.00 | 10,885.00 | 10,750.95 | 191,100 |
Jun 30, 2023 | 10,850.00 | 10,855.00 | 10,635.00 | 10,705.00 | 10,573.16 | 223,100 |
Jun 29, 2023 | 10,810.00 | 10,865.00 | 10,710.00 | 10,780.00 | 10,647.24 | 265,200 |
Jun 28, 2023 | 10,620.00 | 10,825.00 | 10,615.00 | 10,825.00 | 10,691.68 | 384,800 |
Jun 27, 2023 | 10,800.00 | 10,920.00 | 10,485.00 | 10,540.00 | 10,410.19 | 322,100 |
Jun 26, 2023 | 10,905.00 | 11,070.00 | 10,585.00 | 10,895.00 | 10,760.82 | 652,800 |
Jun 23, 2023 | 10,790.00 | 10,890.00 | 10,530.00 | 10,605.00 | 10,474.39 | 436,800 |
Jun 22, 2023 | 10,895.00 | 10,945.00 | 10,790.00 | 10,845.00 | 10,711.44 | 264,100 |
Jun 21, 2023 | 10,790.00 | 10,930.00 | 10,750.00 | 10,900.00 | 10,765.76 | 276,700 |
Jun 20, 2023 | 10,680.00 | 10,745.00 | 10,545.00 | 10,740.00 | 10,607.73 | 173,400 |
Jun 19, 2023 | 10,800.00 | 10,935.00 | 10,600.00 | 10,680.00 | 10,548.47 | 389,800 |
Jun 16, 2023 | 10,495.00 | 10,770.00 | 10,490.00 | 10,725.00 | 10,592.92 | 532,000 |
Jun 15, 2023 | 10,280.00 | 10,480.00 | 10,265.00 | 10,420.00 | 10,291.67 | 389,400 |
Jun 14, 2023 | 9,968.00 | 10,265.00 | 9,906.00 | 10,250.00 | 10,123.77 | 356,700 |
Jun 13, 2023 | 9,911.00 | 9,962.00 | 9,820.00 | 9,930.00 | 9,807.71 | 153,700 |
Jun 12, 2023 | 9,920.00 | 9,949.00 | 9,843.00 | 9,902.00 | 9,780.05 | 148,600 |
Jun 9, 2023 | 9,953.00 | 9,992.00 | 9,865.00 | 9,917.00 | 9,794.87 | 202,300 |
Jun 8, 2023 | 9,903.00 | 9,970.00 | 9,851.00 | 9,903.00 | 9,781.04 | 145,800 |
Jun 7, 2023 | 9,968.00 | 10,050.00 | 9,869.00 | 9,870.00 | 9,748.45 | 267,400 |
Jun 6, 2023 | 9,940.00 | 10,000.00 | 9,903.00 | 9,971.00 | 9,848.20 | 183,800 |
Jun 5, 2023 | 9,961.00 | 9,993.00 | 9,829.00 | 9,903.00 | 9,781.04 | 323,300 |
Jun 2, 2023 | 9,790.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,738.57 | 211,300 |
Jun 1, 2023 | 9,640.00 | 9,870.00 | 9,600.00 | 9,860.00 | 9,738.57 | 212,100 |
May 31, 2023 | 9,610.00 | 9,710.00 | 9,540.00 | 9,640.00 | 9,521.28 | 331,800 |
May 30, 2023 | 9,690.00 | 9,800.00 | 9,650.00 | 9,730.00 | 9,610.17 | 221,200 |
May 29, 2023 | 9,890.00 | 9,890.00 | 9,730.00 | 9,730.00 | 9,610.17 | 258,500 |
May 26, 2023 | 9,880.00 | 9,910.00 | 9,790.00 | 9,840.00 | 9,718.82 | 262,300 |
May 25, 2023 | 9,890.00 | 10,020.00 | 9,880.00 | 9,930.00 | 9,807.71 | 219,200 |
May 24, 2023 | 9,990.00 | 10,020.00 | 9,880.00 | 9,930.00 | 9,807.71 | 268,800 |
May 23, 2023 | 10,240.00 | 10,290.00 | 10,030.00 | 10,100.00 | 9,975.61 | 281,700 |
May 22, 2023 | 10,120.00 | 10,250.00 | 10,110.00 | 10,200.00 | 10,074.38 | 226,500 |
May 19, 2023 | 9,950.00 | 10,120.00 | 9,940.00 | 10,090.00 | 9,965.74 | 304,100 |
May 18, 2023 | 9,850.00 | 9,960.00 | 9,700.00 | 9,940.00 | 9,817.58 | 376,600 |
May 17, 2023 | 9,700.00 | 9,790.00 | 9,520.00 | 9,790.00 | 9,669.43 | 353,100 |
May 16, 2023 | 9,330.00 | 9,730.00 | 9,280.00 | 9,710.00 | 9,590.42 | 785,600 |
May 15, 2023 | 9,060.00 | 9,090.00 | 8,950.00 | 9,030.00 | 8,918.79 | 291,700 |
May 12, 2023 | 143.50 Dividend | |||||
May 12, 2023 | 8,850.00 | 9,070.00 | 8,820.00 | 9,060.00 | 8,948.42 | 825,200 |
May 11, 2023 | 9,040.00 | 9,130.00 | 8,980.00 | 9,000.00 | 8,747.43 | 1,605,000 |
May 10, 2023 | 9,080.00 | 9,190.00 | 9,070.00 | 9,110.00 | 8,854.34 | 479,100 |
May 9, 2023 | 9,130.00 | 9,160.00 | 9,070.00 | 9,110.00 | 8,854.34 | 394,300 |
May 8, 2023 | 9,050.00 | 9,170.00 | 9,030.00 | 9,110.00 | 8,854.34 | 771,600 |
May 2, 2023 | 9,050.00 | 9,080.00 | 8,940.00 | 8,980.00 | 8,727.99 | 521,600 |
May 1, 2023 | 8,940.00 | 9,040.00 | 8,930.00 | 9,000.00 | 8,747.43 | 321,800 |
Apr 28, 2023 | 8,850.00 | 8,940.00 | 8,810.00 | 8,890.00 | 8,640.51 | 694,000 |
Apr 27, 2023 | 8,650.00 | 8,780.00 | 8,620.00 | 8,700.00 | 8,455.85 | 237,400 |
Apr 26, 2023 | 8,770.00 | 8,800.00 | 8,680.00 | 8,680.00 | 8,436.41 | 251,000 |
Apr 25, 2023 | 8,750.00 | 8,830.00 | 8,710.00 | 8,800.00 | 8,553.04 | 191,700 |