Tokyo - Delayed Quote
JPY
Kajima Corporation (1812.T)
4,705.00
-24.00
(-0.51%)
As of 12:30:01 PM GMT+9. Market Open.
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 2, 2026
4,720.00
4,741.00
4,691.00
4,720.00
4,720.00
437,200
Oct 30, 2026
4,787.00
4,803.00
4,705.00
4,729.00
4,729.00
1,459,600
Oct 29, 2026
4,804.00
4,860.00
4,746.00
4,791.00
4,791.00
3,201,700
Oct 28, 2026
4,886.00
4,922.00
4,794.00
4,794.00
4,794.00
1,515,800
Oct 27, 2026
4,830.00
4,847.00
4,752.00
4,838.00
4,838.00
1,392,800
Oct 26, 2026
4,745.00
4,851.00
4,737.00
4,829.00
4,829.00
2,119,000
Oct 23, 2026
4,770.00
4,775.00
4,696.00
4,745.00
4,745.00
1,835,200
Oct 22, 2026
4,764.00
4,807.00
4,728.00
4,775.00
4,775.00
1,718,400
Oct 21, 2026
4,735.00
4,766.00
4,708.00
4,766.00
4,766.00
1,727,800
Oct 20, 2026
4,715.00
4,734.00
4,647.00
4,677.00
4,677.00
1,414,300
Oct 19, 2026
4,748.00
4,753.00
4,680.00
4,753.00
4,753.00
1,349,600
Oct 16, 2026
4,684.00
4,726.00
4,660.00
4,710.00
4,710.00
2,461,500
Oct 15, 2026
4,749.00
4,758.00
4,616.00
4,616.00
4,616.00
2,942,400
Oct 14, 2026
4,763.00
4,782.00
4,716.00
4,746.00
4,746.00
1,608,600
Oct 13, 2026
4,680.00
4,765.00
4,680.00
4,733.00
4,733.00
1,431,100
Oct 9, 2026
4,750.00
4,761.00
4,683.00
4,735.00
4,735.00
2,112,800
Oct 8, 2026
4,822.00
4,830.00
4,697.00
4,757.00
4,757.00
2,207,000
Oct 7, 2026
4,850.00
4,918.00
4,806.00
4,822.00
4,822.00
1,734,000
Oct 6, 2026
4,879.00
4,888.00
4,791.00
4,793.00
4,793.00
1,793,300
Oct 5, 2026
4,884.00
4,891.00
4,818.00
4,838.00
4,838.00
1,848,900
Oct 2, 2026
4,890.00
4,943.00
4,858.00
4,884.00
4,884.00
1,559,100
Oct 1, 2026
4,930.00
4,937.00
4,822.00
4,937.00
4,937.00
1,864,500
Sep 30, 2026
4,889.00
4,969.00
4,862.00
4,949.00
4,949.00
2,642,900
Sep 29, 2026
73
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,820.00
4,889.00
4,779.00
4,847.00
4,847.00
6,555,900
Sep 28, 2026
4,974.00
4,998.00
4,888.00
4,888.00
4,815.00
1,888,600
Sep 25, 2026
4,992.00
5,004.00
4,874.00
4,909.00
4,835.69
1,861,600
Sep 24, 2026
5,007.00
5,025.00
4,950.00
4,982.00
4,907.60
1,743,800
Sep 18, 2026
5,082.00
5,096.00
4,979.00
4,979.00
4,904.64
2,832,700
Sep 17, 2026
4,993.00
5,069.00
4,987.00
5,069.00
4,993.30
1,612,900
Sep 16, 2026
4,940.00
5,039.00
4,939.00
4,950.00
4,876.07
1,318,600
Sep 15, 2026
4,943.00
4,955.00
4,858.00
4,870.00
4,797.27
1,513,300
Sep 14, 2026
4,858.00
4,979.00
4,852.00
4,943.00
4,869.18
1,385,600
Sep 11, 2026
4,861.00
5,002.00
4,861.00
4,897.00
4,823.87
2,760,500
Sep 10, 2026
5,005.00
5,024.00
4,944.00
4,987.00
4,912.52
3,120,500
Sep 9, 2026
5,060.00
5,232.00
5,041.00
5,187.00
5,109.53
3,059,900
Sep 8, 2026
4,984.00
5,175.00
4,960.00
5,062.00
4,986.40
2,340,800
Sep 7, 2026
5,008.00
5,034.00
4,973.00
5,016.00
4,941.09
1,166,800
Sep 4, 2026
4,930.00
4,949.00
4,867.00
4,938.00
4,864.25
1,600,500
Sep 3, 2026
4,936.00
4,988.00
4,887.00
4,922.00
4,848.49
2,195,500
Sep 2, 2026
4,957.00
5,011.00
4,867.00
4,881.00
4,808.10
1,873,300
Sep 1, 2026
4,860.00
5,039.00
4,846.00
5,016.00
4,941.09
2,574,000
Aug 31, 2026
4,775.00
4,838.00
4,753.00
4,838.00
4,765.75
3,015,500
Aug 28, 2026
4,798.00
4,851.00
4,771.00
4,834.00
4,761.81
1,682,400
Aug 27, 2026
4,794.00
4,858.00
4,794.00
4,826.00
4,753.93
1,636,200
Aug 26, 2026
4,765.00
4,859.00
4,765.00
4,829.00
4,756.88
1,325,000
Aug 25, 2026
4,862.00
4,892.00
4,811.00
4,835.00
4,762.79
1,724,800
Aug 24, 2026
4,728.00
4,839.00
4,711.00
4,831.00
4,758.85
1,801,500
Aug 21, 2026
4,771.00
4,800.00
4,716.00
4,747.00
4,676.11
2,187,800
Aug 20, 2026
4,745.00
4,841.00
4,727.00
4,841.00
4,768.70
1,873,600
Aug 19, 2026
4,861.00
4,867.00
4,670.00
4,702.00
4,631.78
2,406,300
Aug 18, 2026
4,982.00
5,004.00
4,891.00
4,891.00
4,817.96
1,818,200
Aug 17, 2026
5,002.00
5,034.00
4,962.00
4,981.00
4,906.61
1,518,200
Aug 14, 2026
4,900.00
4,966.00
4,874.00
4,937.00
4,863.27
2,157,200
Aug 13, 2026
4,898.00
4,938.00
4,862.00
4,868.00
4,795.30
2,995,400
Aug 12, 2026
4,835.00
4,892.00
4,794.00
4,868.00
4,795.30
5,352,000
Aug 10, 2026
5,032.00
5,047.00
4,868.00
4,902.00
4,828.79
4,103,500
Aug 7, 2026
5,130.00
5,181.00
5,035.00
5,059.00
4,983.45
2,841,500
Aug 6, 2026
5,170.00
5,315.00
5,129.00
5,135.00
5,058.31
2,747,900
Aug 5, 2026
5,356.00
5,454.00
5,102.00
5,252.00
5,173.56
3,666,800
Aug 4, 2026
5,255.00
5,347.00
5,245.00
5,310.00
5,230.70
1,751,300
Aug 3, 2026
5,333.00
5,354.00
5,121.00
5,255.00
5,176.52
2,024,900
Jul 31, 2026
5,455.00
5,508.00
5,331.00
5,383.00
5,302.61
1,505,300
Jul 30, 2026
5,333.00
5,521.00
5,300.00
5,382.00
5,301.62
2,170,600
Jul 29, 2026
5,561.00
5,599.00
5,316.00
5,397.00
5,316.40
2,127,600
Jul 28, 2026
5,565.00
5,592.00
5,422.00
5,485.00
5,403.08
1,498,700
Jul 27, 2026
5,670.00
5,682.00
5,545.00
5,655.00
5,570.55
994,800
Jul 24, 2026
5,592.00
5,627.00
5,542.00
5,580.00
5,496.67
885,600
Jul 23, 2026
5,632.00
5,672.00
5,586.00
5,655.00
5,570.55
721,900
Jul 22, 2026
5,600.00
5,696.00
5,573.00
5,598.00
5,514.40
975,600
Jul 21, 2026
5,532.00
5,638.00
5,438.00
5,604.00
5,520.31
1,372,200
Jul 17, 2026
5,594.00
5,631.00
5,389.00
5,524.00
5,441.50
1,701,600
Jul 16, 2026
5,671.00
5,784.00
5,657.00
5,681.00
5,596.16
1,213,100
Jul 15, 2026
5,618.00
5,726.00
5,600.00
5,715.00
5,629.65
1,600,700
Jul 14, 2026
5,637.00
5,639.00
5,504.00
5,559.00
5,475.98
1,611,400
Jul 13, 2026
5,775.00
5,794.00
5,540.00
5,627.00
5,542.96
1,353,900
Jul 10, 2026
5,850.00
5,880.00
5,747.00
5,760.00
5,673.98
1,709,400
Jul 9, 2026
5,769.00
5,849.00
5,715.00
5,815.00
5,728.16
1,205,500
Jul 8, 2026
6,010.00
6,033.00
5,840.00
5,840.00
5,752.78
1,803,900
Jul 7, 2026
6,262.00
6,291.00
6,073.00
6,089.00
5,998.06
2,123,100
Jul 6, 2026
6,191.00
6,339.00
6,158.00
6,227.00
6,134.00
1,892,700
Jul 3, 2026
6,192.00
6,213.00
6,051.00
6,128.00
6,036.48
1,830,400
Jul 2, 2026
5,862.00
6,070.00
5,831.00
5,992.00
5,902.51
2,130,200
Jul 1, 2026
5,972.00
6,170.00
5,931.00
5,958.00
5,869.02
2,622,200
Jun 30, 2026
5,892.00
5,941.00
5,766.00
5,872.00
5,784.30
2,069,500
Jun 29, 2026
5,769.00
5,932.00
5,761.00
5,867.00
5,779.38
1,747,500
Jun 26, 2026
5,730.00
5,803.00
5,636.00
5,769.00
5,682.84
1,447,000
Jun 25, 2026
5,801.00
5,801.00
5,617.00
5,670.00
5,585.32
1,378,800
Jun 24, 2026
5,730.00
5,753.00
5,651.00
5,701.00
5,615.86
1,384,900
Jun 23, 2026
6,070.00
6,075.00
5,725.00
5,725.00
5,639.50
2,020,000
Jun 22, 2026
5,925.00
6,030.00
5,857.00
5,970.00
5,880.84
1,417,300
Jun 19, 2026
5,904.00
6,069.00
5,903.00
5,961.00
5,871.98
1,831,600
Jun 18, 2026
5,910.00
6,094.00
5,910.00
6,001.00
5,911.38
2,241,600
Jun 17, 2026
5,968.00
6,044.00
5,871.00
5,920.00
5,831.59
2,120,900
Jun 16, 2026
6,128.00
6,138.00
5,890.00
5,899.00
5,810.90
3,189,500
Jun 15, 2026
5,778.00
6,163.00
5,778.00
6,130.00
6,038.45
3,437,600
Jun 12, 2026
5,575.00
5,634.00
5,515.00
5,521.00
5,438.55
2,249,700
Jun 11, 2026
5,476.00
5,502.00
5,363.00
5,450.00
5,368.61
1,707,200
Jun 10, 2026
5,550.00
5,578.00
5,480.00
5,567.00
5,483.86
1,766,400
Jun 9, 2026
5,498.00
5,593.00
5,464.00
5,465.00
5,383.38
2,867,200
Jun 8, 2026
5,520.00
5,551.00
5,296.00
5,391.00
5,310.49
1,937,100
Jun 5, 2026
5,440.00
5,566.00
5,425.00
5,559.00
5,475.98
1,611,200
Jun 4, 2026
5,489.00
5,551.00
5,410.00
5,455.00
5,373.53
2,037,700
Jun 3, 2026
5,500.00
5,599.00
5,470.00
5,535.00
5,452.34
2,219,400
Jun 2, 2026
5,541.00
5,550.00
5,401.00
5,521.00
5,438.55
2,511,600
Jun 1, 2026
5,908.00
5,914.00
5,628.00
5,628.00
5,543.95
2,154,700
May 29, 2026
5,771.00
5,953.00
5,745.00
5,907.00
5,818.78
4,340,100
May 28, 2026
5,802.00
5,903.00
5,725.00
5,760.00
5,673.98
1,567,000
May 27, 2026
6,013.00
6,074.00
5,754.00
5,754.00
5,668.07
2,389,000
May 26, 2026
5,736.00
6,074.00
5,668.00
5,960.00
5,870.99
3,365,900
May 25, 2026
5,569.00
5,740.00
5,546.00
5,656.00
5,571.53
2,011,400
May 22, 2026
5,589.00
5,591.00
5,451.00
5,469.00
5,387.32
2,021,800
May 21, 2026
5,639.00
5,695.00
5,562.00
5,591.00
5,507.50
1,547,000
May 20, 2026
5,748.00
5,766.00
5,518.00
5,567.00
5,483.86
2,811,700
May 19, 2026
5,686.00
5,952.00
5,685.00
5,836.00
5,748.84
2,571,800
May 18, 2026
5,818.00
5,843.00
5,545.00
5,650.00
5,565.62
3,416,400
May 15, 2026
6,183.00
6,264.00
5,812.00
5,843.00
5,755.74
3,296,500
May 14, 2026
6,536.00
6,536.00
6,152.00
6,187.00
6,094.60
4,741,300
May 13, 2026
6,748.00
6,751.00
6,327.00
6,477.00
6,380.27
3,133,000
May 12, 2026
6,257.00
6,599.00
6,185.00
6,570.00
6,471.88
4,706,400
May 11, 2026
6,019.00
6,279.00
6,001.00
6,257.00
6,163.55
2,150,900
May 8, 2026
6,177.00
6,269.00
6,030.00
6,141.00
6,049.29
2,296,300
May 7, 2026
6,177.00
6,314.00
6,110.00
6,262.00
6,168.48
2,648,400
May 1, 2026
6,193.00
6,243.00
6,061.00
6,077.00
5,986.24
1,719,800
Apr 30, 2026
6,420.00
6,429.00
6,031.00
6,117.00
6,025.65
3,756,200
Apr 28, 2026
6,054.00
6,499.00
6,037.00
6,499.00
6,401.94
3,609,800
Apr 27, 2026
5,850.00
6,011.00
5,793.00
5,954.00
5,865.08
1,799,400
Apr 24, 2026
5,980.00
5,980.00
5,843.00
5,907.00
5,818.78
1,594,000
Apr 23, 2026
5,884.00
5,998.00
5,821.00
5,959.00
5,870.00
2,224,800
Apr 22, 2026
5,973.00
5,987.00
5,871.00
5,969.00
5,879.86
2,241,400
Apr 21, 2026
6,072.00
6,120.00
6,015.00
6,045.00
5,954.72
1,798,800
Apr 20, 2026
6,032.00
6,092.00
5,962.00
6,092.00
6,001.02
1,861,100
Apr 17, 2026
6,120.00
6,134.00
5,891.00
5,932.00
5,843.41
2,574,400
Apr 16, 2026
6,094.00
6,203.00
6,017.00
6,175.00
6,082.78
1,720,600
Apr 15, 2026
6,310.00
6,320.00
6,104.00
6,135.00
6,043.38
1,275,400
Apr 14, 2026
6,230.00
6,238.00
6,130.00
6,149.00
6,057.17
1,198,200
Apr 13, 2026
6,127.00
6,266.00
6,103.00
6,177.00
6,084.75
1,441,700
Apr 10, 2026
6,310.00
6,318.00
6,187.00
6,202.00
6,109.38
1,461,300
Apr 9, 2026
6,377.00
6,460.00
6,278.00
6,324.00
6,229.55
1,919,000
Apr 8, 2026
6,329.00
6,344.00
6,200.00
6,336.00
6,241.38
2,285,000
Apr 7, 2026
6,027.00
6,093.00
6,007.00
6,029.00
5,938.96
1,384,200
Apr 6, 2026
6,100.00
6,131.00
5,993.00
5,993.00
5,903.50
1,173,400
Apr 3, 2026
6,100.00
6,148.00
6,054.00
6,065.00
5,974.42
1,060,600
Apr 2, 2026
6,388.00
6,388.00
6,039.00
6,039.00
5,948.81
1,770,300
Apr 1, 2026
6,172.00
6,288.00
6,056.00
6,288.00
6,194.09
2,047,700
Mar 31, 2026
5,784.00
6,011.00
5,751.00
5,907.00
5,818.78
2,261,800
Mar 30, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,702.00
5,952.00
5,682.00
5,936.00
5,847.35
2,665,500
Mar 27, 2026
6,035.00
6,105.00
6,013.00
6,078.00
5,898.57
1,605,500
Mar 26, 2026
6,188.00
6,196.00
6,015.00
6,076.00
5,896.63
1,439,100
Mar 25, 2026
6,064.00
6,140.00
6,037.00
6,132.00
5,950.98
2,050,700
Mar 24, 2026
5,833.00
5,891.00
5,740.00
5,875.00
5,701.56
1,850,900
Mar 23, 2026
5,935.00
5,945.00
5,647.00
5,733.00
5,563.76
2,736,000
Mar 19, 2026
6,329.00
6,330.00
6,099.00
6,099.00
5,918.95
3,358,200
Mar 18, 2026
6,148.00
6,305.00
6,131.00
6,305.00
6,118.87
1,313,700
Mar 17, 2026
6,118.00
6,206.00
6,094.00
6,100.00
5,919.92
1,604,700
Mar 16, 2026
6,100.00
6,137.00
6,000.00
6,047.00
5,868.49
2,078,200
Mar 13, 2026
6,062.00
6,270.00
6,062.00
6,184.00
6,001.44
2,340,600
Mar 12, 2026
6,335.00
6,384.00
6,213.00
6,262.00
6,077.14
1,551,900
Mar 11, 2026
6,520.00
6,557.00
6,415.00
6,421.00
6,231.45
1,775,900
Mar 10, 2026
6,195.00
6,366.00
6,185.00
6,330.00
6,143.13
2,690,500
Mar 9, 2026
6,039.00
6,119.00
5,933.00
6,095.00
5,915.07
2,599,200
Mar 6, 2026
6,460.00
6,479.00
6,352.00
6,441.00
6,250.86
1,794,000
Mar 5, 2026
6,762.00
6,823.00
6,470.00
6,560.00
6,366.34
2,238,800
Mar 4, 2026
6,553.00
6,698.00
6,276.00
6,462.00
6,271.24
3,247,500
Mar 3, 2026
6,992.00
7,039.00
6,781.00
6,821.00
6,619.64
1,953,300
Mar 2, 2026
6,867.00
7,014.00
6,763.00
7,014.00
6,806.94
2,132,400
Feb 27, 2026
6,905.00
7,156.00
6,880.00
7,142.00
6,931.16
3,255,500
Feb 26, 2026
6,867.00
6,945.00
6,821.00
6,867.00
6,664.28
2,640,200
Feb 25, 2026
6,999.00
7,013.00
6,842.00
6,898.00
6,694.36
2,378,400
Feb 24, 2026
7,030.00
7,038.00
6,806.00
6,964.00
6,758.42
3,657,600
Feb 20, 2026
7,048.00
7,138.00
6,986.00
7,085.00
6,875.84
2,069,300
Feb 19, 2026
6,950.00
7,080.00
6,880.00
7,048.00
6,839.94
1,909,400
Feb 18, 2026
6,891.00
7,047.00
6,795.00
6,950.00
6,744.83
2,220,800
Feb 17, 2026
6,785.00
6,935.00
6,733.00
6,856.00
6,653.60
2,456,300
Feb 16, 2026
7,157.00
7,187.00
6,824.00
6,837.00
6,635.17
2,927,800
Feb 13, 2026
7,476.00
7,610.00
7,113.00
7,164.00
6,952.51
4,119,900
Feb 12, 2026
7,697.00
8,040.00
7,531.00
7,612.00
7,387.29
7,754,600
Feb 10, 2026
7,498.00
7,698.00
7,408.00
7,696.00
7,468.81
2,580,700
Feb 9, 2026
7,213.00
7,553.00
7,173.00
7,538.00
7,315.47
4,070,900
Feb 6, 2026
6,757.00
7,000.00
6,751.00
6,963.00
6,757.45
2,880,300
Feb 5, 2026
6,697.00
6,739.00
6,525.00
6,719.00
6,520.65
2,099,900
Feb 4, 2026
6,560.00
6,647.00
6,517.00
6,623.00
6,427.48
1,740,000
Feb 3, 2026
6,398.00
6,578.00
6,393.00
6,553.00
6,359.55
1,942,300
Feb 2, 2026
6,400.00
6,519.00
6,297.00
6,297.00
6,111.11
1,753,200
Jan 30, 2026
6,393.00
6,412.00
6,267.00
6,300.00
6,114.02
1,724,000
Jan 29, 2026
6,350.00
6,427.00
6,251.00
6,390.00
6,201.36
1,323,800
Jan 28, 2026
6,377.00
6,413.00
6,301.00
6,370.00
6,181.95
1,295,700
Jan 27, 2026
6,406.00
6,491.00
6,287.00
6,460.00
6,269.29
1,556,300
Jan 26, 2026
6,381.00
6,452.00
6,333.00
6,362.00
6,174.19
1,639,500
Jan 23, 2026
6,506.00
6,574.00
6,472.00
6,504.00
6,312.00
1,367,600
Jan 22, 2026
6,650.00
6,682.00
6,422.00
6,477.00
6,285.79
2,506,800
Jan 21, 2026
6,484.00
6,652.00
6,484.00
6,639.00
6,443.01
1,515,300
Jan 20, 2026
6,575.00
6,636.00
6,528.00
6,588.00
6,393.52
1,617,000
Jan 19, 2026
6,591.00
6,648.00
6,463.00
6,568.00
6,374.11
1,473,500
Jan 16, 2026
6,552.00
6,670.00
6,527.00
6,654.00
6,457.57
1,458,400
Jan 15, 2026
6,557.00
6,642.00
6,555.00
6,596.00
6,401.28
1,963,900
Jan 14, 2026
6,345.00
6,526.00
6,290.00
6,526.00
6,333.35
2,558,900
Jan 13, 2026
6,373.00
6,382.00
6,222.00
6,283.00
6,097.52
2,342,300
Jan 9, 2026
6,083.00
6,177.00
6,031.00
6,177.00
5,994.65
2,064,700
Jan 8, 2026
6,061.00
6,123.00
6,036.00
6,121.00
5,940.30
2,413,600
Jan 7, 2026
6,032.00
6,073.00
5,959.00
6,061.00
5,882.07
2,194,700
Jan 6, 2026
6,052.00
6,178.00
5,951.00
6,164.00
5,982.03
1,911,500
Jan 5, 2026
5,980.00
6,052.00
5,915.00
6,010.00
5,832.58
1,556,600
Dec 30, 2025
5,853.00
5,896.00
5,818.00
5,835.00
5,662.75
838,300
Dec 29, 2025
5,832.00
5,897.00
5,813.00
5,848.00
5,675.36
880,400
Dec 26, 2025
5,859.00
5,925.00
5,793.00
5,829.00
5,656.92
950,600
Dec 25, 2025
5,895.00
5,895.00
5,813.00
5,850.00
5,677.30
854,100
Dec 24, 2025
5,907.00
5,925.00
5,820.00
5,856.00
5,683.13
1,464,200
Dec 23, 2025
5,880.00
5,906.00
5,777.00
5,906.00
5,731.65
1,309,400
Dec 22, 2025
5,950.00
5,972.00
5,876.00
5,891.00
5,717.09
2,043,400
Dec 19, 2025
5,823.00
6,043.00
5,775.00
5,991.00
5,814.14
2,816,900
Dec 18, 2025
5,799.00
5,825.00
5,756.00
5,786.00
5,615.19
1,486,700
Dec 17, 2025
5,817.00
5,849.00
5,694.00
5,835.00
5,662.75
1,759,400
Dec 16, 2025
5,863.00
5,868.00
5,740.00
5,767.00
5,596.75
1,561,100
Dec 15, 2025
5,831.00
5,884.00
5,753.00
5,869.00
5,695.74
1,326,400
Dec 12, 2025
5,798.00
5,860.00
5,762.00
5,854.00
5,681.18
1,866,100
Dec 11, 2025
5,850.00
5,854.00
5,736.00
5,747.00
5,577.34
1,795,300
Dec 10, 2025
5,781.00
5,805.00
5,697.00
5,760.00
5,589.96
2,107,900
Dec 9, 2025
5,739.00
5,745.00
5,637.00
5,713.00
5,544.35
1,691,400
Dec 8, 2025
5,635.00
5,733.00
5,609.00
5,733.00
5,563.76
1,342,800
Dec 5, 2025
5,724.00
5,724.00
5,608.00
5,608.00
5,442.45
1,213,900
Dec 4, 2025
5,700.00
5,790.00
5,688.00
5,720.00
5,551.14
1,527,600
Dec 3, 2025
5,700.00
5,706.00
5,637.00
5,683.00
5,515.23
1,360,800
Dec 2, 2025
5,720.00
5,756.00
5,554.00
5,697.00
5,528.82
1,726,000
Dec 1, 2025
5,820.00
5,852.00
5,661.00
5,720.00
5,551.14
1,626,400
Nov 28, 2025
5,730.00
5,854.00
5,691.00
5,820.00
5,648.19
2,430,400
Nov 27, 2025
5,808.00
5,820.00
5,735.00
5,769.00
5,598.69
1,390,000
Nov 26, 2025
5,692.00
5,786.00
5,652.00
5,740.00
5,570.55
2,181,500
Nov 25, 2025
5,700.00
5,700.00
5,562.00
5,638.00
5,471.56
1,994,700
Nov 21, 2025
5,511.00
5,723.00
5,505.00
5,723.00
5,554.05
4,051,300
Nov 20, 2025
5,600.00
5,658.00
5,491.00
5,611.00
5,445.36
1,558,100
Nov 19, 2025
5,600.00
5,647.00
5,422.00
5,500.00
5,337.63
2,118,300
Nov 18, 2025
5,577.00
5,625.00
5,395.00
5,474.00
5,312.40
1,468,700
Nov 17, 2025
5,590.00
5,659.00
5,485.00
5,573.00
5,408.48
1,589,200
Nov 14, 2025
5,541.00
5,640.00
5,470.00
5,605.00
5,439.54
2,101,500
Nov 13, 2025
5,467.00
5,628.00
5,459.00
5,618.00
5,452.15
2,329,700
Nov 12, 2025
5,500.00
5,571.00
5,388.00
5,429.00
5,268.73
4,305,400
Nov 11, 2025
5,237.00
5,760.00
5,166.00
5,664.00
5,496.79
7,060,600
Nov 10, 2025
5,175.00
5,261.00
5,164.00
5,203.00
5,049.40
1,683,600
Nov 7, 2025
5,112.00
5,176.00
5,063.00
5,138.00
4,986.32
1,660,700
Nov 6, 2025
5,071.00
5,197.00
5,070.00
5,193.00
5,039.70
1,735,500
Nov 5, 2025
4,990.00
5,133.00
4,821.00
5,095.00
4,944.59
2,613,900
Nov 4, 2025
4,964.00
5,054.00
4,935.00
4,982.00
4,834.93
1,566,900
