Tokyo - Delayed Quote
JPY
Totetsu Kogyo Co., Ltd. (1835.T)
4,030.00
+45.00
(+1.13%)
At close: November 2 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
Nov 2, 2026
4,010.00
4,030.00
3,980.00
4,030.00
4,030.00
77,900
Oct 30, 2026
3,995.00
4,020.00
3,965.00
3,985.00
3,985.00
75,500
Oct 29, 2026
4,010.00
4,015.00
3,955.00
3,995.00
3,995.00
213,700
Oct 28, 2026
3,990.00
4,030.00
3,970.00
3,970.00
3,970.00
80,700
Oct 27, 2026
3,990.00
4,005.00
3,945.00
4,005.00
4,005.00
65,000
Oct 26, 2026
3,965.00
4,005.00
3,965.00
3,990.00
3,990.00
61,700
Oct 23, 2026
3,980.00
3,990.00
3,935.00
3,965.00
3,965.00
78,700
Oct 22, 2026
3,950.00
3,995.00
3,935.00
3,980.00
3,980.00
71,300
Oct 21, 2026
3,960.00
3,965.00
3,910.00
3,935.00
3,935.00
64,600
Oct 20, 2026
3,970.00
3,970.00
3,895.00
3,915.00
3,915.00
91,300
Oct 19, 2026
3,950.00
3,980.00
3,930.00
3,970.00
3,970.00
88,000
Oct 16, 2026
3,885.00
3,950.00
3,880.00
3,950.00
3,950.00
83,400
Oct 15, 2026
3,850.00
3,880.00
3,840.00
3,865.00
3,865.00
168,500
Oct 14, 2026
3,865.00
3,890.00
3,840.00
3,880.00
3,880.00
187,800
Oct 13, 2026
3,800.00
3,850.00
3,765.00
3,845.00
3,845.00
79,400
Oct 9, 2026
3,740.00
3,770.00
3,725.00
3,740.00
3,740.00
67,700
Oct 8, 2026
3,760.00
3,760.00
3,675.00
3,730.00
3,730.00
106,900
Oct 7, 2026
3,800.00
3,810.00
3,755.00
3,770.00
3,770.00
76,000
Oct 6, 2026
3,800.00
3,800.00
3,765.00
3,785.00
3,785.00
70,000
Oct 5, 2026
3,810.00
3,810.00
3,765.00
3,770.00
3,770.00
61,200
Oct 2, 2026
3,825.00
3,830.00
3,780.00
3,780.00
3,780.00
67,700
Oct 1, 2026
3,860.00
3,860.00
3,800.00
3,835.00
3,835.00
111,900
Sep 30, 2026
3,825.00
3,865.00
3,800.00
3,860.00
3,860.00
65,000
Sep 29, 2026
76
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,850.00
3,850.00
3,800.00
3,815.00
3,815.00
117,900
Sep 28, 2026
3,955.00
3,960.00
3,910.00
3,910.00
3,834.00
97,300
Sep 25, 2026
3,940.00
3,940.00
3,905.00
3,925.00
3,848.71
78,200
Sep 24, 2026
3,990.00
3,990.00
3,910.00
3,910.00
3,834.00
82,800
Sep 18, 2026
3,955.00
3,970.00
3,930.00
3,960.00
3,883.03
112,700
Sep 17, 2026
3,935.00
3,980.00
3,935.00
3,970.00
3,892.83
41,200
Sep 16, 2026
3,915.00
3,955.00
3,910.00
3,930.00
3,853.61
59,500
Sep 15, 2026
3,870.00
3,905.00
3,870.00
3,890.00
3,814.39
49,700
Sep 14, 2026
3,860.00
3,910.00
3,845.00
3,900.00
3,824.19
52,800
Sep 11, 2026
3,810.00
3,885.00
3,805.00
3,860.00
3,784.97
83,800
Sep 10, 2026
3,920.00
3,940.00
3,875.00
3,895.00
3,819.29
96,800
Sep 9, 2026
3,975.00
3,975.00
3,925.00
3,965.00
3,887.93
79,500
Sep 8, 2026
3,965.00
3,975.00
3,940.00
3,940.00
3,863.42
58,900
Sep 7, 2026
3,975.00
3,995.00
3,960.00
3,970.00
3,892.83
43,800
Sep 4, 2026
3,975.00
3,985.00
3,940.00
3,975.00
3,897.74
77,500
Sep 3, 2026
3,960.00
3,990.00
3,935.00
3,975.00
3,897.74
50,400
Sep 2, 2026
4,000.00
4,045.00
3,955.00
3,960.00
3,883.03
79,900
Sep 1, 2026
3,995.00
4,055.00
3,975.00
4,055.00
3,976.18
51,100
Aug 31, 2026
4,000.00
4,030.00
3,975.00
3,985.00
3,907.54
76,800
Aug 28, 2026
3,995.00
4,005.00
3,970.00
4,000.00
3,922.25
61,700
Aug 27, 2026
4,005.00
4,020.00
3,980.00
4,000.00
3,922.25
60,100
Aug 26, 2026
3,970.00
4,030.00
3,955.00
4,020.00
3,941.86
67,800
Aug 25, 2026
3,985.00
3,995.00
3,955.00
3,985.00
3,907.54
69,600
Aug 24, 2026
3,925.00
3,985.00
3,920.00
3,970.00
3,892.83
59,700
Aug 21, 2026
3,945.00
3,955.00
3,905.00
3,950.00
3,873.22
64,800
Aug 20, 2026
3,915.00
3,970.00
3,900.00
3,970.00
3,892.83
68,800
Aug 19, 2026
3,980.00
3,990.00
3,870.00
3,910.00
3,834.00
124,200
Aug 18, 2026
4,015.00
4,020.00
3,960.00
3,970.00
3,892.83
79,200
Aug 17, 2026
4,040.00
4,080.00
4,010.00
4,015.00
3,936.96
57,600
Aug 14, 2026
4,000.00
4,040.00
3,985.00
4,025.00
3,946.76
62,900
Aug 13, 2026
4,000.00
4,020.00
3,960.00
4,020.00
3,941.86
89,300
Aug 12, 2026
3,960.00
4,005.00
3,940.00
3,975.00
3,897.74
97,700
Aug 10, 2026
3,985.00
4,000.00
3,900.00
3,960.00
3,883.03
138,900
Aug 7, 2026
4,045.00
4,065.00
3,935.00
3,935.00
3,858.51
242,700
Aug 6, 2026
4,190.00
4,225.00
4,160.00
4,170.00
4,088.95
79,200
Aug 5, 2026
4,175.00
4,185.00
4,125.00
4,175.00
4,093.85
51,700
Aug 4, 2026
4,105.00
4,150.00
4,100.00
4,105.00
4,025.21
48,600
Aug 3, 2026
4,155.00
4,185.00
4,060.00
4,100.00
4,020.31
72,000
Jul 31, 2026
4,205.00
4,230.00
4,120.00
4,175.00
4,093.85
57,200
Jul 30, 2026
4,135.00
4,205.00
4,130.00
4,185.00
4,103.65
74,800
Jul 29, 2026
4,255.00
4,270.00
4,125.00
4,170.00
4,088.95
120,900
Jul 28, 2026
4,230.00
4,255.00
4,175.00
4,210.00
4,128.17
77,100
Jul 27, 2026
4,180.00
4,265.00
4,150.00
4,245.00
4,162.49
86,000
Jul 24, 2026
4,090.00
4,130.00
4,065.00
4,130.00
4,049.72
67,100
Jul 23, 2026
4,085.00
4,115.00
4,075.00
4,110.00
4,030.11
50,300
Jul 22, 2026
4,105.00
4,140.00
4,070.00
4,085.00
4,005.60
70,600
Jul 21, 2026
4,060.00
4,130.00
4,040.00
4,105.00
4,025.21
76,900
Jul 17, 2026
4,075.00
4,145.00
4,020.00
4,055.00
3,976.18
101,200
Jul 16, 2026
4,155.00
4,205.00
4,120.00
4,140.00
4,059.53
65,100
Jul 15, 2026
4,140.00
4,180.00
4,120.00
4,150.00
4,069.34
65,100
Jul 14, 2026
4,150.00
4,180.00
4,105.00
4,110.00
4,030.11
59,300
Jul 13, 2026
4,225.00
4,230.00
4,115.00
4,120.00
4,039.92
67,000
Jul 10, 2026
4,245.00
4,250.00
4,190.00
4,215.00
4,133.07
65,200
Jul 9, 2026
4,160.00
4,235.00
4,150.00
4,220.00
4,137.97
93,200
Jul 8, 2026
4,250.00
4,315.00
4,225.00
4,225.00
4,142.88
75,100
Jul 7, 2026
4,325.00
4,360.00
4,280.00
4,280.00
4,196.81
66,900
Jul 6, 2026
4,285.00
4,370.00
4,255.00
4,300.00
4,216.42
65,800
Jul 3, 2026
4,265.00
4,305.00
4,230.00
4,240.00
4,157.59
61,800
Jul 2, 2026
4,205.00
4,310.00
4,190.00
4,225.00
4,142.88
59,500
Jul 1, 2026
4,280.00
4,305.00
4,200.00
4,200.00
4,118.36
80,500
Jun 30, 2026
4,260.00
4,275.00
4,210.00
4,215.00
4,133.07
60,800
Jun 29, 2026
4,200.00
4,280.00
4,200.00
4,240.00
4,157.59
76,300
Jun 26, 2026
4,175.00
4,225.00
4,170.00
4,195.00
4,113.46
58,000
Jun 25, 2026
4,225.00
4,240.00
4,155.00
4,160.00
4,079.14
66,100
Jun 24, 2026
4,145.00
4,255.00
4,145.00
4,180.00
4,098.75
101,200
Jun 23, 2026
4,235.00
4,240.00
4,140.00
4,145.00
4,064.43
64,900
Jun 22, 2026
4,130.00
4,240.00
4,120.00
4,200.00
4,118.36
55,100
Jun 19, 2026
4,210.00
4,260.00
4,140.00
4,185.00
4,103.65
105,800
Jun 18, 2026
4,210.00
4,280.00
4,210.00
4,235.00
4,152.68
75,400
Jun 17, 2026
4,270.00
4,285.00
4,215.00
4,225.00
4,142.88
88,200
Jun 16, 2026
4,250.00
4,295.00
4,215.00
4,230.00
4,147.78
126,100
Jun 15, 2026
4,150.00
4,275.00
4,130.00
4,275.00
4,191.91
164,900
Jun 12, 2026
4,070.00
4,150.00
4,020.00
4,135.00
4,054.63
137,400
Jun 11, 2026
4,010.00
4,060.00
3,995.00
4,030.00
3,951.67
90,800
Jun 10, 2026
4,005.00
4,080.00
4,005.00
4,075.00
3,995.79
103,400
Jun 9, 2026
4,040.00
4,075.00
4,005.00
4,050.00
3,971.28
107,600
Jun 8, 2026
4,005.00
4,060.00
3,960.00
4,030.00
3,951.67
99,700
Jun 5, 2026
4,050.00
4,135.00
4,010.00
4,075.00
3,995.79
90,100
Jun 4, 2026
3,960.00
4,070.00
3,950.00
4,025.00
3,946.76
122,300
Jun 3, 2026
4,030.00
4,030.00
3,980.00
4,030.00
3,951.67
103,400
Jun 2, 2026
4,050.00
4,080.00
3,940.00
4,025.00
3,946.76
176,100
Jun 1, 2026
4,200.00
4,265.00
4,005.00
4,070.00
3,990.89
189,500
May 29, 2026
4,300.00
4,340.00
4,240.00
4,265.00
4,182.10
149,700
May 28, 2026
4,305.00
4,335.00
4,245.00
4,315.00
4,231.13
134,400
May 27, 2026
4,455.00
4,475.00
4,290.00
4,305.00
4,221.32
133,300
May 26, 2026
4,390.00
4,470.00
4,340.00
4,420.00
4,334.09
129,600
May 25, 2026
4,345.00
4,440.00
4,300.00
4,350.00
4,265.45
136,600
May 22, 2026
4,430.00
4,430.00
4,260.00
4,300.00
4,216.42
172,800
May 21, 2026
4,465.00
4,560.00
4,405.00
4,430.00
4,343.89
163,400
May 20, 2026
4,460.00
4,505.00
4,305.00
4,395.00
4,309.57
197,700
May 19, 2026
4,600.00
4,650.00
4,485.00
4,505.00
4,417.44
177,900
May 18, 2026
4,780.00
4,795.00
4,525.00
4,550.00
4,461.56
177,000
May 15, 2026
4,965.00
5,010.00
4,730.00
4,750.00
4,657.67
257,100
May 14, 2026
5,490.00
5,490.00
5,190.00
5,240.00
5,138.15
100,500
May 13, 2026
5,570.00
5,640.00
5,510.00
5,530.00
5,422.51
65,600
May 12, 2026
5,580.00
5,680.00
5,560.00
5,580.00
5,471.54
64,300
May 11, 2026
5,500.00
5,630.00
5,490.00
5,580.00
5,471.54
47,300
May 8, 2026
5,510.00
5,570.00
5,440.00
5,520.00
5,412.71
57,500
May 7, 2026
5,610.00
5,620.00
5,510.00
5,510.00
5,402.90
55,500
May 1, 2026
5,510.00
5,560.00
5,450.00
5,510.00
5,402.90
47,000
Apr 30, 2026
5,510.00
5,600.00
5,500.00
5,520.00
5,412.71
103,800
Apr 28, 2026
5,370.00
5,610.00
5,370.00
5,590.00
5,481.35
67,400
Apr 27, 2026
5,300.00
5,410.00
5,260.00
5,370.00
5,265.62
91,000
Apr 24, 2026
5,430.00
5,510.00
5,360.00
5,360.00
5,255.82
84,000
Apr 23, 2026
5,440.00
5,490.00
5,400.00
5,460.00
5,353.87
56,000
Apr 22, 2026
5,420.00
5,490.00
5,340.00
5,440.00
5,334.26
58,400
Apr 21, 2026
5,420.00
5,500.00
5,390.00
5,440.00
5,334.26
40,900
Apr 20, 2026
5,440.00
5,440.00
5,330.00
5,380.00
5,275.43
56,400
Apr 17, 2026
5,450.00
5,470.00
5,330.00
5,400.00
5,295.04
41,600
Apr 16, 2026
5,470.00
5,530.00
5,450.00
5,470.00
5,363.68
44,100
Apr 15, 2026
5,660.00
5,730.00
5,500.00
5,500.00
5,393.09
37,800
Apr 14, 2026
5,690.00
5,700.00
5,620.00
5,660.00
5,549.98
49,600
Apr 13, 2026
5,720.00
5,760.00
5,590.00
5,600.00
5,491.15
61,300
Apr 10, 2026
5,770.00
5,820.00
5,710.00
5,740.00
5,628.43
54,600
Apr 9, 2026
5,700.00
5,810.00
5,670.00
5,730.00
5,618.62
88,700
Apr 8, 2026
5,740.00
5,740.00
5,670.00
5,690.00
5,579.40
47,500
Apr 7, 2026
5,540.00
5,580.00
5,510.00
5,550.00
5,442.12
25,800
Apr 6, 2026
5,540.00
5,620.00
5,520.00
5,520.00
5,412.71
27,800
Apr 3, 2026
5,560.00
5,650.00
5,540.00
5,580.00
5,471.54
52,800
Apr 2, 2026
5,630.00
5,690.00
5,540.00
5,540.00
5,432.32
65,900
Apr 1, 2026
5,520.00
5,640.00
5,500.00
5,640.00
5,530.37
54,800
Mar 31, 2026
5,390.00
5,470.00
5,350.00
5,370.00
5,265.62
72,600
Mar 30, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,270.00
5,510.00
5,210.00
5,490.00
5,383.29
92,200
Mar 27, 2026
5,500.00
5,560.00
5,490.00
5,520.00
5,334.26
73,500
Mar 26, 2026
5,490.00
5,560.00
5,480.00
5,560.00
5,372.92
72,300
Mar 25, 2026
5,410.00
5,550.00
5,380.00
5,480.00
5,295.61
63,200
Mar 24, 2026
5,380.00
5,390.00
5,290.00
5,340.00
5,160.32
51,600
Mar 23, 2026
5,300.00
5,350.00
5,170.00
5,190.00
5,015.36
84,300
Mar 19, 2026
5,590.00
5,600.00
5,400.00
5,400.00
5,218.30
88,000
Mar 18, 2026
5,370.00
5,600.00
5,330.00
5,600.00
5,411.57
83,600
Mar 17, 2026
5,370.00
5,460.00
5,340.00
5,360.00
5,179.64
88,600
Mar 16, 2026
5,230.00
5,340.00
5,220.00
5,310.00
5,131.33
145,500
Mar 13, 2026
5,200.00
5,370.00
5,200.00
5,330.00
5,150.65
80,000
Mar 12, 2026
5,400.00
5,410.00
5,260.00
5,300.00
5,121.66
63,900
Mar 11, 2026
5,480.00
5,560.00
5,450.00
5,450.00
5,266.62
94,300
Mar 10, 2026
5,360.00
5,460.00
5,320.00
5,450.00
5,266.62
81,100
Mar 9, 2026
5,180.00
5,350.00
5,150.00
5,260.00
5,083.01
114,700
Mar 6, 2026
5,430.00
5,590.00
5,360.00
5,530.00
5,343.92
97,000
Mar 5, 2026
5,550.00
5,640.00
5,440.00
5,490.00
5,305.27
81,900
Mar 4, 2026
5,550.00
5,570.00
5,280.00
5,410.00
5,227.96
108,700
Mar 3, 2026
5,780.00
5,830.00
5,620.00
5,640.00
5,450.22
113,500
Mar 2, 2026
5,640.00
5,810.00
5,610.00
5,780.00
5,585.51
131,600
Feb 27, 2026
5,560.00
5,840.00
5,560.00
5,820.00
5,624.17
254,200
Feb 26, 2026
5,410.00
5,520.00
5,310.00
5,460.00
5,276.28
229,600
Feb 25, 2026
5,180.00
5,230.00
5,130.00
5,210.00
5,034.69
85,900
Feb 24, 2026
5,150.00
5,270.00
5,080.00
5,220.00
5,044.36
101,500
Feb 20, 2026
5,080.00
5,170.00
5,010.00
5,120.00
4,947.72
98,300
Feb 19, 2026
5,060.00
5,070.00
4,975.00
5,050.00
4,880.08
70,100
Feb 18, 2026
4,915.00
5,040.00
4,915.00
4,995.00
4,826.93
93,900
Feb 17, 2026
4,890.00
4,940.00
4,855.00
4,880.00
4,715.80
90,500
Feb 16, 2026
4,885.00
4,885.00
4,810.00
4,870.00
4,706.13
84,000
Feb 13, 2026
4,855.00
4,880.00
4,750.00
4,830.00
4,667.48
116,300
Feb 12, 2026
4,735.00
4,910.00
4,715.00
4,870.00
4,706.13
282,300
Feb 10, 2026
4,900.00
4,915.00
4,770.00
4,770.00
4,609.50
342,700
Feb 9, 2026
5,100.00
5,210.00
5,030.00
5,180.00
5,005.70
136,600
Feb 6, 2026
4,890.00
4,995.00
4,875.00
4,970.00
4,802.77
87,600
Feb 5, 2026
4,885.00
4,920.00
4,865.00
4,880.00
4,715.80
50,100
Feb 4, 2026
4,780.00
4,875.00
4,765.00
4,845.00
4,681.97
75,700
Feb 3, 2026
4,700.00
4,800.00
4,695.00
4,785.00
4,623.99
41,800
Feb 2, 2026
4,700.00
4,775.00
4,675.00
4,680.00
4,522.53
62,700
Jan 30, 2026
4,660.00
4,670.00
4,615.00
4,655.00
4,498.37
46,300
Jan 29, 2026
4,615.00
4,665.00
4,560.00
4,660.00
4,503.20
51,900
Jan 28, 2026
4,680.00
4,680.00
4,615.00
4,635.00
4,479.04
41,700
Jan 27, 2026
4,665.00
4,725.00
4,655.00
4,705.00
4,546.68
42,300
Jan 26, 2026
4,760.00
4,770.00
4,715.00
4,720.00
4,561.18
48,100
Jan 23, 2026
4,865.00
4,895.00
4,820.00
4,830.00
4,667.48
44,600
Jan 22, 2026
4,825.00
4,875.00
4,800.00
4,865.00
4,701.30
45,700
Jan 21, 2026
4,745.00
4,820.00
4,745.00
4,805.00
4,643.32
49,300
Jan 20, 2026
4,880.00
4,880.00
4,800.00
4,815.00
4,652.98
42,000
Jan 19, 2026
4,905.00
4,910.00
4,840.00
4,890.00
4,725.46
33,000
Jan 16, 2026
4,830.00
4,900.00
4,820.00
4,895.00
4,730.29
34,700
Jan 15, 2026
4,830.00
4,875.00
4,825.00
4,830.00
4,667.48
36,800
Jan 14, 2026
4,825.00
4,845.00
4,790.00
4,820.00
4,657.81
41,800
Jan 13, 2026
4,800.00
4,820.00
4,735.00
4,805.00
4,643.32
53,100
Jan 9, 2026
4,790.00
4,790.00
4,680.00
4,710.00
4,551.52
51,800
Jan 8, 2026
4,700.00
4,820.00
4,690.00
4,755.00
4,595.00
88,700
Jan 7, 2026
4,610.00
4,760.00
4,575.00
4,715.00
4,556.35
79,100
Jan 6, 2026
4,605.00
4,695.00
4,605.00
4,665.00
4,508.03
81,500
Jan 5, 2026
4,550.00
4,620.00
4,545.00
4,580.00
4,425.89
63,800
Dec 30, 2025
4,565.00
4,590.00
4,545.00
4,545.00
4,392.07
46,700
Dec 29, 2025
4,560.00
4,575.00
4,510.00
4,570.00
4,416.23
73,400
Dec 26, 2025
4,535.00
4,550.00
4,470.00
4,490.00
4,338.92
38,500
Dec 25, 2025
4,550.00
4,550.00
4,510.00
4,530.00
4,377.57
35,900
Dec 24, 2025
4,535.00
4,550.00
4,485.00
4,505.00
4,353.41
44,800
Dec 23, 2025
4,525.00
4,560.00
4,490.00
4,535.00
4,382.40
67,300
Dec 22, 2025
4,520.00
4,520.00
4,440.00
4,480.00
4,329.26
71,100
Dec 19, 2025
4,490.00
4,510.00
4,465.00
4,500.00
4,348.58
122,100
Dec 18, 2025
4,440.00
4,510.00
4,405.00
4,485.00
4,334.09
68,500
Dec 17, 2025
4,430.00
4,445.00
4,380.00
4,425.00
4,276.11
57,200
Dec 16, 2025
4,445.00
4,465.00
4,390.00
4,390.00
4,242.28
47,600
Dec 15, 2025
4,425.00
4,460.00
4,370.00
4,460.00
4,309.93
64,200
Dec 12, 2025
4,355.00
4,365.00
4,335.00
4,355.00
4,208.46
40,900
Dec 11, 2025
4,365.00
4,380.00
4,270.00
4,285.00
4,140.82
36,800
Dec 10, 2025
4,355.00
4,390.00
4,340.00
4,340.00
4,193.97
42,100
Dec 9, 2025
4,350.00
4,365.00
4,320.00
4,355.00
4,208.46
31,900
Dec 8, 2025
4,300.00
4,360.00
4,295.00
4,350.00
4,203.63
32,900
Dec 5, 2025
4,265.00
4,300.00
4,260.00
4,280.00
4,135.98
45,000
Dec 4, 2025
4,290.00
4,330.00
4,275.00
4,310.00
4,164.98
46,900
Dec 3, 2025
4,280.00
4,315.00
4,260.00
4,300.00
4,155.31
61,900
Dec 2, 2025
4,380.00
4,390.00
4,265.00
4,290.00
4,145.65
62,700
Dec 1, 2025
4,485.00
4,510.00
4,380.00
4,385.00
4,237.45
61,800
Nov 28, 2025
4,395.00
4,510.00
4,375.00
4,490.00
4,338.92
71,000
Nov 27, 2025
4,420.00
4,425.00
4,385.00
4,395.00
4,247.12
38,400
Nov 26, 2025
4,325.00
4,410.00
4,325.00
4,380.00
4,232.62
55,500
Nov 25, 2025
4,350.00
4,370.00
4,300.00
4,320.00
4,174.64
71,200
Nov 21, 2025
4,180.00
4,285.00
4,180.00
4,280.00
4,135.98
76,400
Nov 20, 2025
4,145.00
4,180.00
4,120.00
4,150.00
4,010.36
52,800
Nov 19, 2025
4,110.00
4,180.00
4,105.00
4,130.00
3,991.03
67,500
Nov 18, 2025
4,150.00
4,170.00
4,085.00
4,105.00
3,966.87
60,200
Nov 17, 2025
4,140.00
4,185.00
4,085.00
4,180.00
4,039.35
76,800
Nov 14, 2025
4,310.00
4,320.00
4,125.00
4,125.00
3,986.20
120,800
Nov 13, 2025
4,345.00
4,400.00
4,310.00
4,350.00
4,203.63
82,200
Nov 12, 2025
4,200.00
4,295.00
4,160.00
4,275.00
4,131.15
80,300
Nov 11, 2025
4,465.00
4,475.00
4,135.00
4,220.00
4,078.00
248,500
Nov 10, 2025
4,420.00
4,485.00
4,385.00
4,485.00
4,334.09
62,400
Nov 7, 2025
4,350.00
4,375.00
4,320.00
4,365.00
4,218.13
47,800
Nov 6, 2025
4,250.00
4,380.00
4,235.00
4,350.00
4,203.63
54,800
Nov 5, 2025
4,250.00
4,275.00
4,160.00
4,260.00
4,116.66
42,200
Nov 4, 2025
4,230.00
4,300.00
4,200.00
4,285.00
4,140.82
47,900
