Tokyo - Delayed Quote • JPY
Okayama Paper Industries Co., Ltd. (3892.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 | 1,570.00 | 1,570.00 | 1,535.00 | 1,548.00 | 1,548.00 | 4,000 |
| Apr 24, 2024 | 1,535.00 | 1,585.00 | 1,534.00 | 1,552.00 | 1,552.00 | 4,700 |
| Apr 23, 2024 | 1,488.00 | 1,523.00 | 1,488.00 | 1,522.00 | 1,522.00 | 4,100 |
| Apr 22, 2024 | 1,460.00 | 1,487.00 | 1,457.00 | 1,483.00 | 1,483.00 | 3,200 |
| Apr 19, 2024 | 1,523.00 | 1,523.00 | 1,439.00 | 1,454.00 | 1,454.00 | 21,400 |
| Apr 18, 2024 | 1,506.00 | 1,537.00 | 1,506.00 | 1,530.00 | 1,530.00 | 5,400 |
| Apr 17, 2024 | 1,521.00 | 1,531.00 | 1,513.00 | 1,531.00 | 1,531.00 | 3,300 |
| Apr 16, 2024 | 1,582.00 | 1,588.00 | 1,511.00 | 1,533.00 | 1,533.00 | 13,800 |
| Apr 15, 2024 | 1,590.00 | 1,593.00 | 1,566.00 | 1,593.00 | 1,593.00 | 4,200 |
| Apr 12, 2024 | 1,602.00 | 1,608.00 | 1,585.00 | 1,590.00 | 1,590.00 | 4,900 |
| Apr 11, 2024 | 1,594.00 | 1,611.00 | 1,572.00 | 1,601.00 | 1,601.00 | 3,600 |
| Apr 10, 2024 | 1,607.00 | 1,617.00 | 1,594.00 | 1,594.00 | 1,594.00 | 5,800 |
| Apr 9, 2024 | 1,620.00 | 1,620.00 | 1,606.00 | 1,617.00 | 1,617.00 | 7,900 |
| Apr 8, 2024 | 1,646.00 | 1,650.00 | 1,600.00 | 1,628.00 | 1,628.00 | 9,200 |
| Apr 5, 2024 | 1,530.00 | 1,670.00 | 1,524.00 | 1,644.00 | 1,644.00 | 28,200 |
| Apr 4, 2024 | 1,579.00 | 1,589.00 | 1,555.00 | 1,568.00 | 1,568.00 | 6,400 |
| Apr 3, 2024 | 1,540.00 | 1,590.00 | 1,472.00 | 1,583.00 | 1,583.00 | 27,300 |
| Apr 2, 2024 | 1,656.00 | 1,665.00 | 1,504.00 | 1,560.00 | 1,560.00 | 34,100 |
| Apr 1, 2024 | 1,810.00 | 1,829.00 | 1,630.00 | 1,668.00 | 1,668.00 | 69,400 |
| Mar 29, 2024 | 1,693.00 | 1,748.00 | 1,681.00 | 1,730.00 | 1,730.00 | 39,300 |
| Mar 28, 2024 | 1,728.00 | 1,728.00 | 1,642.00 | 1,720.00 | 1,720.00 | 17,700 |
| Mar 27, 2024 | 1,730.00 | 1,754.00 | 1,653.00 | 1,710.00 | 1,710.00 | 31,100 |
| Mar 26, 2024 | 1,663.00 | 1,734.00 | 1,654.00 | 1,700.00 | 1,700.00 | 28,200 |
| Mar 25, 2024 | 1,606.00 | 1,670.00 | 1,569.00 | 1,623.00 | 1,623.00 | 39,800 |
| Mar 22, 2024 | 1,495.00 | 1,584.00 | 1,495.00 | 1,565.00 | 1,565.00 | 29,100 |
| Mar 21, 2024 | 1,517.00 | 1,517.00 | 1,481.00 | 1,510.00 | 1,510.00 | 17,700 |
| Mar 19, 2024 | 1,494.00 | 1,515.00 | 1,466.00 | 1,500.00 | 1,500.00 | 12,500 |
| Mar 18, 2024 | 1,486.00 | 1,515.00 | 1,420.00 | 1,479.00 | 1,479.00 | 17,300 |
| Mar 15, 2024 | 1,486.00 | 1,499.00 | 1,472.00 | 1,486.00 | 1,486.00 | 7,700 |
| Mar 14, 2024 | 1,500.00 | 1,528.00 | 1,493.00 | 1,503.00 | 1,503.00 | 14,300 |
| Mar 13, 2024 | 1,530.00 | 1,536.00 | 1,461.00 | 1,476.00 | 1,476.00 | 10,200 |
| Mar 12, 2024 | 1,483.00 | 1,530.00 | 1,451.00 | 1,519.00 | 1,519.00 | 21,000 |
| Mar 11, 2024 | 1,425.00 | 1,485.00 | 1,425.00 | 1,460.00 | 1,460.00 | 23,500 |
| Mar 8, 2024 | 1,399.00 | 1,424.00 | 1,393.00 | 1,424.00 | 1,424.00 | 9,700 |
| Mar 7, 2024 | 1,415.00 | 1,420.00 | 1,381.00 | 1,381.00 | 1,381.00 | 5,400 |
| Mar 6, 2024 | 1,396.00 | 1,410.00 | 1,382.00 | 1,398.00 | 1,398.00 | 5,500 |
| Mar 5, 2024 | 1,395.00 | 1,401.00 | 1,385.00 | 1,393.00 | 1,393.00 | 3,800 |
| Mar 4, 2024 | 1,411.00 | 1,413.00 | 1,391.00 | 1,395.00 | 1,395.00 | 5,800 |
| Mar 1, 2024 | 1,402.00 | 1,402.00 | 1,378.00 | 1,382.00 | 1,382.00 | 4,600 |
| Feb 29, 2024 | 1,382.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 3,500 |
| Feb 28, 2024 | 1,392.00 | 1,392.00 | 1,381.00 | 1,382.00 | 1,382.00 | 2,600 |
| Feb 27, 2024 | 1,394.00 | 1,417.00 | 1,362.00 | 1,391.00 | 1,391.00 | 10,200 |
| Feb 26, 2024 | 1,387.00 | 1,387.00 | 1,355.00 | 1,376.00 | 1,376.00 | 6,400 |
| Feb 22, 2024 | 1,398.00 | 1,398.00 | 1,347.00 | 1,347.00 | 1,347.00 | 5,800 |
| Feb 21, 2024 | 1,391.00 | 1,400.00 | 1,365.00 | 1,380.00 | 1,380.00 | 3,000 |
| Feb 20, 2024 | 1,400.00 | 1,402.00 | 1,380.00 | 1,399.00 | 1,399.00 | 7,900 |
| Feb 19, 2024 | 1,339.00 | 1,379.00 | 1,339.00 | 1,370.00 | 1,370.00 | 9,000 |
| Feb 16, 2024 | 1,274.00 | 1,344.00 | 1,260.00 | 1,337.00 | 1,337.00 | 12,700 |
| Feb 15, 2024 | 1,340.00 | 1,340.00 | 1,232.00 | 1,274.00 | 1,274.00 | 15,100 |
| Feb 14, 2024 | 1,346.00 | 1,360.00 | 1,321.00 | 1,334.00 | 1,334.00 | 10,100 |
| Feb 13, 2024 | 1,340.00 | 1,360.00 | 1,313.00 | 1,351.00 | 1,351.00 | 26,600 |
| Feb 9, 2024 | 1,424.00 | 1,427.00 | 1,360.00 | 1,360.00 | 1,360.00 | 12,700 |
| Feb 8, 2024 | 1,444.00 | 1,444.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2,900 |
| Feb 7, 2024 | 1,470.00 | 1,470.00 | 1,443.00 | 1,444.00 | 1,444.00 | 2,600 |
| Feb 6, 2024 | 1,471.00 | 1,471.00 | 1,418.00 | 1,470.00 | 1,470.00 | 9,500 |
| Feb 5, 2024 | 1,468.00 | 1,482.00 | 1,455.00 | 1,481.00 | 1,481.00 | 13,100 |
| Feb 2, 2024 | 1,473.00 | 1,485.00 | 1,438.00 | 1,465.00 | 1,465.00 | 12,100 |
| Feb 1, 2024 | 1,430.00 | 1,471.00 | 1,425.00 | 1,471.00 | 1,471.00 | 12,000 |
| Jan 31, 2024 | 1,421.00 | 1,429.00 | 1,420.00 | 1,427.00 | 1,427.00 | 4,500 |
| Jan 30, 2024 | 1,419.00 | 1,429.00 | 1,415.00 | 1,421.00 | 1,421.00 | 7,500 |
| Jan 29, 2024 | 1,427.00 | 1,427.00 | 1,404.00 | 1,415.00 | 1,415.00 | 10,100 |
| Jan 26, 2024 | 1,434.00 | 1,438.00 | 1,414.00 | 1,427.00 | 1,427.00 | 8,500 |
| Jan 25, 2024 | 1,406.00 | 1,440.00 | 1,403.00 | 1,434.00 | 1,434.00 | 25,700 |
| Jan 24, 2024 | 1,373.00 | 1,397.00 | 1,370.00 | 1,397.00 | 1,397.00 | 12,200 |
| Jan 23, 2024 | 1,378.00 | 1,420.00 | 1,366.00 | 1,370.00 | 1,370.00 | 17,900 |
| Jan 22, 2024 | 1,361.00 | 1,398.00 | 1,345.00 | 1,388.00 | 1,388.00 | 30,200 |
| Jan 19, 2024 | 1,333.00 | 1,371.00 | 1,333.00 | 1,369.00 | 1,369.00 | 7,600 |
| Jan 18, 2024 | 1,330.00 | 1,340.00 | 1,311.00 | 1,318.00 | 1,318.00 | 11,500 |
| Jan 17, 2024 | 1,351.00 | 1,368.00 | 1,326.00 | 1,327.00 | 1,327.00 | 12,100 |
| Jan 16, 2024 | 1,396.00 | 1,396.00 | 1,329.00 | 1,350.00 | 1,350.00 | 22,500 |
| Jan 15, 2024 | 1,350.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,356.00 | 4,500 |
| Jan 12, 2024 | 1,406.00 | 1,406.00 | 1,330.00 | 1,355.00 | 1,355.00 | 62,800 |
| Jan 11, 2024 | 1,390.00 | 1,430.00 | 1,370.00 | 1,426.00 | 1,426.00 | 31,300 |
| Jan 10, 2024 | 1,390.00 | 1,400.00 | 1,364.00 | 1,379.00 | 1,379.00 | 21,900 |
| Jan 9, 2024 | 1,363.00 | 1,389.00 | 1,352.00 | 1,385.00 | 1,385.00 | 19,800 |
| Jan 5, 2024 | 1,400.00 | 1,412.00 | 1,356.00 | 1,362.00 | 1,362.00 | 57,900 |
| Jan 4, 2024 | 1,422.00 | 1,465.00 | 1,387.00 | 1,412.00 | 1,412.00 | 114,500 |
| Dec 29, 2023 | 1,473.00 | 1,473.00 | 1,343.00 | 1,422.00 | 1,422.00 | 596,900 |
| Dec 28, 2023 | 1,167.00 | 1,190.00 | 1,149.00 | 1,173.00 | 1,173.00 | 10,900 |
| Dec 27, 2023 | 1,160.00 | 1,169.00 | 1,125.00 | 1,167.00 | 1,167.00 | 12,800 |
| Dec 26, 2023 | 1,174.00 | 1,174.00 | 1,146.00 | 1,160.00 | 1,160.00 | 7,100 |
| Dec 25, 2023 | 1,127.00 | 1,175.00 | 1,118.00 | 1,174.00 | 1,174.00 | 12,100 |
| Dec 22, 2023 | 1,100.00 | 1,123.00 | 1,100.00 | 1,111.00 | 1,111.00 | 2,900 |
| Dec 21, 2023 | 1,096.00 | 1,104.00 | 1,089.00 | 1,100.00 | 1,100.00 | 5,400 |
| Dec 20, 2023 | 1,109.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4,800 |
| Dec 19, 2023 | 1,091.00 | 1,106.00 | 1,090.00 | 1,106.00 | 1,106.00 | 5,300 |
| Dec 18, 2023 | 1,079.00 | 1,097.00 | 1,071.00 | 1,091.00 | 1,091.00 | 5,300 |
| Dec 15, 2023 | 1,070.00 | 1,072.00 | 1,063.00 | 1,072.00 | 1,072.00 | 2,900 |
| Dec 14, 2023 | 1,058.00 | 1,068.00 | 1,055.00 | 1,057.00 | 1,057.00 | 2,300 |
| Dec 13, 2023 | 1,059.00 | 1,065.00 | 1,056.00 | 1,062.00 | 1,062.00 | 8,900 |
| Dec 12, 2023 | 1,078.00 | 1,078.00 | 1,054.00 | 1,055.00 | 1,055.00 | 3,100 |
| Dec 11, 2023 | 1,067.00 | 1,067.00 | 1,032.00 | 1,053.00 | 1,053.00 | 6,000 |
| Dec 8, 2023 | 1,120.00 | 1,120.00 | 1,018.00 | 1,079.00 | 1,079.00 | 16,000 |
| Dec 7, 2023 | 1,121.00 | 1,121.00 | 1,098.00 | 1,109.00 | 1,109.00 | 3,500 |
| Dec 6, 2023 | 1,110.00 | 1,110.00 | 1,092.00 | 1,104.00 | 1,104.00 | 2,300 |
| Dec 5, 2023 | 1,110.00 | 1,123.00 | 1,088.00 | 1,100.00 | 1,100.00 | 6,400 |
| Dec 4, 2023 | 1,098.00 | 1,105.00 | 1,088.00 | 1,104.00 | 1,104.00 | 6,100 |
| Dec 1, 2023 | 1,068.00 | 1,085.00 | 1,068.00 | 1,085.00 | 1,085.00 | 7,100 |
| Nov 30, 2023 | 1,066.00 | 1,067.00 | 1,056.00 | 1,066.00 | 1,066.00 | 4,100 |
| Nov 29, 2023 | 9.00 Dividend | |||||
| Nov 29, 2023 | 1,035.00 | 1,069.00 | 1,018.00 | 1,066.00 | 1,066.00 | 11,500 |
| Nov 28, 2023 | 1,039.00 | 1,047.00 | 1,039.00 | 1,044.00 | 1,035.00 | 26,400 |
| Nov 27, 2023 | 1,031.00 | 1,044.00 | 1,026.00 | 1,039.00 | 1,030.04 | 6,300 |
| Nov 24, 2023 | 1,060.00 | 1,060.00 | 1,038.00 | 1,045.00 | 1,035.99 | 3,000 |
| Nov 22, 2023 | 1,038.00 | 1,055.00 | 1,036.00 | 1,049.00 | 1,039.96 | 6,100 |
| Nov 21, 2023 | 1,042.00 | 1,045.00 | 1,038.00 | 1,038.00 | 1,029.05 | 3,700 |
| Nov 20, 2023 | 1,019.00 | 1,040.00 | 1,019.00 | 1,040.00 | 1,031.03 | 3,700 |
| Nov 17, 2023 | 1,020.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,017.16 | 2,900 |
| Nov 16, 2023 | 1,024.00 | 1,024.00 | 1,019.00 | 1,019.00 | 1,010.22 | 700 |
| Nov 15, 2023 | 1,023.00 | 1,026.00 | 1,014.00 | 1,024.00 | 1,015.17 | 2,700 |
| Nov 14, 2023 | 1,010.00 | 1,020.00 | 1,004.00 | 1,011.00 | 1,002.28 | 4,500 |
| Nov 13, 2023 | 999.00 | 1,020.00 | 993.00 | 999.00 | 990.39 | 7,500 |
| Nov 10, 2023 | 990.00 | 1,013.00 | 990.00 | 998.00 | 989.40 | 2,700 |
| Nov 9, 2023 | 981.00 | 1,006.00 | 981.00 | 1,000.00 | 991.38 | 8,200 |
| Nov 8, 2023 | 1,017.00 | 1,017.00 | 995.00 | 995.00 | 986.42 | 4,500 |
| Nov 7, 2023 | 1,030.00 | 1,032.00 | 1,017.00 | 1,017.00 | 1,008.23 | 3,500 |
| Nov 6, 2023 | 1,047.00 | 1,047.00 | 1,036.00 | 1,037.00 | 1,028.06 | 3,600 |
| Nov 2, 2023 | 1,036.00 | 1,048.00 | 1,027.00 | 1,028.00 | 1,019.14 | 1,800 |
| Nov 1, 2023 | 1,050.00 | 1,050.00 | 1,031.00 | 1,034.00 | 1,025.09 | 2,900 |
| Oct 31, 2023 | 1,050.00 | 1,050.00 | 1,029.00 | 1,049.00 | 1,039.96 | 2,300 |
| Oct 30, 2023 | 1,038.00 | 1,051.00 | 1,038.00 | 1,048.00 | 1,038.97 | 6,900 |
| Oct 27, 2023 | 1,025.00 | 1,060.00 | 1,025.00 | 1,031.00 | 1,022.11 | 3,700 |
| Oct 26, 2023 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,016.16 | 1,200 |
| Oct 25, 2023 | 1,023.00 | 1,044.00 | 1,020.00 | 1,020.00 | 1,011.21 | 5,700 |
| Oct 24, 2023 | 1,021.00 | 1,030.00 | 977.00 | 1,019.00 | 1,010.22 | 11,100 |
| Oct 23, 2023 | 1,007.00 | 1,021.00 | 1,007.00 | 1,015.00 | 1,006.25 | 2,300 |
| Oct 20, 2023 | 1,000.00 | 1,040.00 | 970.00 | 1,007.00 | 998.32 | 12,400 |
| Oct 19, 2023 | 993.00 | 1,003.00 | 993.00 | 1,000.00 | 991.38 | 1,000 |
| Oct 18, 2023 | 1,007.00 | 1,007.00 | 999.00 | 1,003.00 | 994.35 | 2,200 |
| Oct 17, 2023 | 1,001.00 | 1,029.00 | 1,000.00 | 1,003.00 | 994.35 | 5,600 |
| Oct 16, 2023 | 1,001.00 | 1,001.00 | 990.00 | 1,000.00 | 991.38 | 6,300 |
| Oct 13, 2023 | 1,019.00 | 1,031.00 | 1,007.00 | 1,010.00 | 1,001.29 | 7,700 |
| Oct 12, 2023 | 1,024.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,015.17 | 4,900 |
| Oct 11, 2023 | 1,030.00 | 1,048.00 | 1,017.00 | 1,027.00 | 1,018.15 | 4,100 |
| Oct 10, 2023 | 1,040.00 | 1,040.00 | 1,020.00 | 1,027.00 | 1,018.15 | 6,600 |
| Oct 6, 2023 | 1,039.00 | 1,064.00 | 1,002.00 | 1,039.00 | 1,030.04 | 21,700 |
| Oct 5, 2023 | 972.00 | 1,077.00 | 969.00 | 1,048.00 | 1,038.97 | 67,100 |
| Oct 4, 2023 | 957.00 | 976.00 | 929.00 | 930.00 | 921.98 | 23,200 |
| Oct 3, 2023 | 1,030.00 | 1,034.00 | 983.00 | 983.00 | 974.53 | 38,800 |
| Oct 2, 2023 | 1,070.00 | 1,165.00 | 1,001.00 | 1,048.00 | 1,038.97 | 228,100 |
| Sep 29, 2023 | 972.00 | 1,095.00 | 972.00 | 1,048.00 | 1,038.97 | 53,800 |
| Sep 28, 2023 | 950.00 | 980.00 | 950.00 | 980.00 | 971.55 | 10,500 |
| Sep 27, 2023 | 943.00 | 949.00 | 939.00 | 949.00 | 940.82 | 2,400 |
| Sep 26, 2023 | 947.00 | 947.00 | 937.00 | 938.00 | 929.91 | 1,000 |
| Sep 25, 2023 | 944.00 | 950.00 | 941.00 | 947.00 | 938.84 | 5,400 |
| Sep 22, 2023 | 936.00 | 938.00 | 930.00 | 930.00 | 921.98 | 1,400 |
| Sep 21, 2023 | 929.00 | 945.00 | 929.00 | 933.00 | 924.96 | 2,100 |
| Sep 20, 2023 | 941.00 | 944.00 | 927.00 | 929.00 | 920.99 | 36,900 |
| Sep 19, 2023 | 940.00 | 945.00 | 932.00 | 941.00 | 932.89 | 5,300 |
| Sep 15, 2023 | 931.00 | 937.00 | 926.00 | 937.00 | 928.92 | 2,600 |
| Sep 14, 2023 | 931.00 | 934.00 | 927.00 | 931.00 | 922.97 | 4,400 |
| Sep 13, 2023 | 926.00 | 930.00 | 918.00 | 928.00 | 920.00 | 2,900 |
| Sep 12, 2023 | 920.00 | 922.00 | 917.00 | 922.00 | 914.05 | 1,700 |
| Sep 11, 2023 | 910.00 | 916.00 | 910.00 | 916.00 | 908.10 | 600 |
| Sep 8, 2023 | 902.00 | 920.00 | 902.00 | 918.00 | 910.09 | 1,800 |
| Sep 7, 2023 | 917.00 | 920.00 | 900.00 | 917.00 | 909.09 | 3,500 |
| Sep 6, 2023 | 916.00 | 916.00 | 912.00 | 916.00 | 908.10 | 400 |
| Sep 5, 2023 | 918.00 | 918.00 | 916.00 | 917.00 | 909.09 | 1,300 |
| Sep 4, 2023 | 910.00 | 915.00 | 904.00 | 915.00 | 907.11 | 2,400 |
| Sep 1, 2023 | 905.00 | 907.00 | 901.00 | 901.00 | 893.23 | 1,500 |
| Aug 31, 2023 | 901.00 | 909.00 | 901.00 | 902.00 | 894.22 | 700 |
| Aug 30, 2023 | 906.00 | 906.00 | 897.00 | 906.00 | 898.19 | 600 |
| Aug 29, 2023 | 890.00 | 910.00 | 890.00 | 906.00 | 898.19 | 2,400 |
| Aug 28, 2023 | 898.00 | 899.00 | 886.00 | 890.00 | 882.33 | 800 |
| Aug 25, 2023 | 888.00 | 898.00 | 888.00 | 898.00 | 890.26 | 1,400 |
| Aug 24, 2023 | 884.00 | 885.00 | 883.00 | 883.00 | 875.39 | 2,000 |
| Aug 23, 2023 | 896.00 | 899.00 | 881.00 | 884.00 | 876.38 | 6,100 |
| Aug 22, 2023 | 888.00 | 892.00 | 888.00 | 892.00 | 884.31 | 1,100 |
| Aug 21, 2023 | 885.00 | 897.00 | 885.00 | 888.00 | 880.34 | 700 |
| Aug 18, 2023 | 890.00 | 890.00 | 875.00 | 890.00 | 882.33 | 1,800 |
| Aug 17, 2023 | 886.00 | 890.00 | 880.00 | 890.00 | 882.33 | 2,900 |
| Aug 16, 2023 | 900.00 | 900.00 | 877.00 | 879.00 | 871.42 | 6,000 |
| Aug 15, 2023 | 903.00 | 903.00 | 900.00 | 900.00 | 892.24 | 2,900 |
| Aug 14, 2023 | 902.00 | 907.00 | 901.00 | 905.00 | 897.20 | 1,400 |
| Aug 10, 2023 | 904.00 | 904.00 | 901.00 | 903.00 | 895.22 | 1,200 |
| Aug 9, 2023 | 902.00 | 905.00 | 902.00 | 904.00 | 896.21 | 1,800 |
| Aug 8, 2023 | 910.00 | 910.00 | 901.00 | 901.00 | 893.23 | 1,500 |
| Aug 7, 2023 | 900.00 | 910.00 | 900.00 | 910.00 | 902.16 | 1,300 |
| Aug 4, 2023 | 901.00 | 908.00 | 900.00 | 900.00 | 892.24 | 1,600 |
| Aug 3, 2023 | 908.00 | 908.00 | 902.00 | 905.00 | 897.20 | 1,400 |
| Aug 2, 2023 | 907.00 | 908.00 | 907.00 | 908.00 | 900.17 | 400 |
| Aug 1, 2023 | 910.00 | 914.00 | 907.00 | 907.00 | 899.18 | 900 |
| Jul 31, 2023 | 907.00 | 910.00 | 907.00 | 910.00 | 902.16 | 1,100 |
| Jul 28, 2023 | 906.00 | 913.00 | 905.00 | 910.00 | 902.16 | 1,700 |
| Jul 27, 2023 | 909.00 | 909.00 | 907.00 | 907.00 | 899.18 | 600 |
| Jul 26, 2023 | 909.00 | 910.00 | 909.00 | 910.00 | 902.16 | 600 |
| Jul 25, 2023 | 915.00 | 915.00 | 909.00 | 909.00 | 901.16 | 1,800 |
| Jul 24, 2023 | 908.00 | 915.00 | 900.00 | 901.00 | 893.23 | 4,700 |
| Jul 21, 2023 | 917.00 | 918.00 | 901.00 | 906.00 | 898.19 | 2,800 |
| Jul 20, 2023 | 913.00 | 920.00 | 913.00 | 917.00 | 909.09 | 1,200 |
| Jul 19, 2023 | 909.00 | 922.00 | 909.00 | 912.00 | 904.14 | 6,900 |
| Jul 18, 2023 | 924.00 | 924.00 | 914.00 | 916.00 | 908.10 | 4,400 |
| Jul 14, 2023 | 919.00 | 931.00 | 919.00 | 925.00 | 917.03 | 11,700 |
| Jul 13, 2023 | 921.00 | 921.00 | 916.00 | 916.00 | 908.10 | 600 |
| Jul 12, 2023 | 917.00 | 922.00 | 917.00 | 921.00 | 913.06 | 600 |
| Jul 11, 2023 | 919.00 | 921.00 | 916.00 | 921.00 | 913.06 | 2,100 |
| Jul 10, 2023 | 919.00 | 920.00 | 919.00 | 919.00 | 911.08 | 2,900 |
| Jul 7, 2023 | 916.00 | 920.00 | 915.00 | 919.00 | 911.08 | 1,000 |
| Jul 6, 2023 | 927.00 | 927.00 | 915.00 | 915.00 | 907.11 | 800 |
| Jul 5, 2023 | 908.00 | 927.00 | 908.00 | 927.00 | 919.01 | 12,400 |
| Jul 4, 2023 | 911.00 | 912.00 | 911.00 | 911.00 | 903.15 | 500 |
| Jul 3, 2023 | 908.00 | 912.00 | 908.00 | 911.00 | 903.15 | 2,000 |
| Jun 30, 2023 | 910.00 | 911.00 | 908.00 | 908.00 | 900.17 | 3,900 |
| Jun 29, 2023 | 902.00 | 907.00 | 902.00 | 907.00 | 899.18 | 600 |
| Jun 28, 2023 | 904.00 | 904.00 | 902.00 | 902.00 | 894.22 | 2,800 |
| Jun 27, 2023 | 904.00 | 905.00 | 900.00 | 901.00 | 893.23 | 4,600 |
| Jun 26, 2023 | 901.00 | 901.00 | 896.00 | 899.00 | 891.25 | 2,100 |
| Jun 23, 2023 | 908.00 | 908.00 | 901.00 | 901.00 | 893.23 | 1,200 |
| Jun 22, 2023 | 903.00 | 903.00 | 900.00 | 900.00 | 892.24 | 1,400 |
| Jun 21, 2023 | 901.00 | 904.00 | 901.00 | 903.00 | 895.22 | 500 |
| Jun 20, 2023 | 902.00 | 908.00 | 902.00 | 907.00 | 899.18 | 1,100 |
| Jun 19, 2023 | 898.00 | 903.00 | 898.00 | 902.00 | 894.22 | 1,800 |
| Jun 16, 2023 | 899.00 | 904.00 | 895.00 | 898.00 | 890.26 | 2,000 |
| Jun 15, 2023 | 893.00 | 899.00 | 892.00 | 899.00 | 891.25 | 1,900 |
| Jun 14, 2023 | 894.00 | 894.00 | 892.00 | 892.00 | 884.31 | 600 |
| Jun 13, 2023 | 888.00 | 893.00 | 888.00 | 893.00 | 885.30 | 3,300 |
| Jun 12, 2023 | 882.00 | 887.00 | 880.00 | 886.00 | 878.36 | 2,000 |
| Jun 9, 2023 | 880.00 | 888.00 | 878.00 | 883.00 | 875.39 | 4,600 |
| Jun 8, 2023 | 879.00 | 880.00 | 877.00 | 880.00 | 872.41 | 2,800 |
| Jun 7, 2023 | 870.00 | 877.00 | 870.00 | 877.00 | 869.44 | 4,600 |
| Jun 6, 2023 | 872.00 | 873.00 | 861.00 | 873.00 | 865.47 | 5,500 |
| Jun 5, 2023 | 880.00 | 880.00 | 872.00 | 874.00 | 866.47 | 6,400 |
| Jun 2, 2023 | 880.00 | 881.00 | 877.00 | 880.00 | 872.41 | 4,400 |
| Jun 1, 2023 | 892.00 | 894.00 | 876.00 | 884.00 | 876.38 | 12,600 |
| May 31, 2023 | 902.00 | 904.00 | 894.00 | 897.00 | 889.27 | 10,100 |
| May 30, 2023 | 9.00 Dividend | |||||
| May 30, 2023 | 900.00 | 921.00 | 896.00 | 913.00 | 905.13 | 58,200 |
| May 29, 2023 | 922.00 | 951.00 | 921.00 | 951.00 | 933.88 | 179,500 |
| May 26, 2023 | 925.00 | 931.00 | 925.00 | 927.00 | 910.31 | 17,200 |
| May 25, 2023 | 928.00 | 930.00 | 925.00 | 930.00 | 913.26 | 9,300 |
| May 24, 2023 | 922.00 | 926.00 | 921.00 | 924.00 | 907.37 | 8,900 |
| May 23, 2023 | 926.00 | 932.00 | 925.00 | 926.00 | 909.33 | 11,600 |
| May 22, 2023 | 917.00 | 933.00 | 917.00 | 926.00 | 909.33 | 21,700 |
| May 19, 2023 | 920.00 | 921.00 | 916.00 | 917.00 | 900.49 | 9,900 |
| May 18, 2023 | 921.00 | 923.00 | 920.00 | 920.00 | 903.44 | 6,200 |
| May 17, 2023 | 926.00 | 927.00 | 921.00 | 921.00 | 904.42 | 8,900 |
| May 16, 2023 | 931.00 | 932.00 | 925.00 | 926.00 | 909.33 | 7,500 |
| May 15, 2023 | 928.00 | 931.00 | 928.00 | 931.00 | 914.24 | 9,000 |
| May 12, 2023 | 925.00 | 928.00 | 924.00 | 928.00 | 911.29 | 5,000 |
| May 11, 2023 | 923.00 | 925.00 | 920.00 | 925.00 | 908.35 | 4,600 |
| May 10, 2023 | 920.00 | 924.00 | 920.00 | 924.00 | 907.37 | 6,700 |
| May 9, 2023 | 917.00 | 923.00 | 917.00 | 920.00 | 903.44 | 6,800 |
| May 8, 2023 | 919.00 | 922.00 | 914.00 | 917.00 | 900.49 | 5,700 |
| May 2, 2023 | 916.00 | 922.00 | 913.00 | 913.00 | 896.56 | 6,400 |
| May 1, 2023 | 921.00 | 925.00 | 914.00 | 915.00 | 898.53 | 13,400 |
| Apr 28, 2023 | 920.00 | 920.00 | 911.00 | 911.00 | 894.60 | 7,400 |
| Apr 27, 2023 | 905.00 | 919.00 | 903.00 | 919.00 | 902.46 | 8,800 |
| Apr 26, 2023 | 910.00 | 910.00 | 903.00 | 907.00 | 890.67 | 2,400 |
| Apr 25, 2023 | 899.00 | 913.00 | 899.00 | 908.00 | 891.65 | 6,800 |