Tokyo - Delayed Quote
JPY
The Torigoe Co., Ltd. (2009.T)
1,183.00
-12.00
(-1.00%)
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
1,182.00
1,194.00
1,182.00
1,183.00
1,183.00
19,900
Oct 30, 2026
1,182.00
1,195.00
1,180.00
1,195.00
1,195.00
22,200
Oct 29, 2026
1,160.00
1,176.00
1,160.00
1,172.00
1,172.00
12,100
Oct 28, 2026
1,176.00
1,178.00
1,160.00
1,162.00
1,162.00
26,700
Oct 27, 2026
1,194.00
1,194.00
1,177.00
1,180.00
1,180.00
24,700
Oct 26, 2026
1,170.00
1,189.00
1,165.00
1,185.00
1,185.00
31,900
Oct 23, 2026
1,159.00
1,164.00
1,151.00
1,164.00
1,164.00
20,300
Oct 22, 2026
1,150.00
1,159.00
1,148.00
1,158.00
1,158.00
19,900
Oct 21, 2026
1,139.00
1,149.00
1,139.00
1,149.00
1,149.00
10,200
Oct 20, 2026
1,148.00
1,151.00
1,138.00
1,138.00
1,138.00
17,400
Oct 19, 2026
1,141.00
1,149.00
1,141.00
1,148.00
1,148.00
13,200
Oct 16, 2026
1,137.00
1,147.00
1,137.00
1,147.00
1,147.00
10,400
Oct 15, 2026
1,148.00
1,149.00
1,130.00
1,143.00
1,143.00
29,000
Oct 14, 2026
1,152.00
1,155.00
1,147.00
1,149.00
1,149.00
20,400
Oct 13, 2026
1,148.00
1,153.00
1,145.00
1,148.00
1,148.00
16,400
Oct 9, 2026
1,149.00
1,150.00
1,140.00
1,144.00
1,144.00
12,900
Oct 8, 2026
1,130.00
1,149.00
1,130.00
1,149.00
1,149.00
22,200
Oct 7, 2026
1,125.00
1,138.00
1,125.00
1,138.00
1,138.00
16,300
Oct 6, 2026
1,126.00
1,130.00
1,122.00
1,126.00
1,126.00
32,100
Oct 5, 2026
1,132.00
1,132.00
1,123.00
1,125.00
1,125.00
27,600
Oct 2, 2026
1,130.00
1,130.00
1,119.00
1,128.00
1,128.00
22,400
Oct 1, 2026
1,130.00
1,132.00
1,120.00
1,120.00
1,120.00
24,600
Sep 30, 2026
1,119.00
1,131.00
1,115.00
1,131.00
1,131.00
21,600
Sep 29, 2026
1,118.00
1,119.00
1,109.00
1,119.00
1,119.00
28,300
Sep 28, 2026
1,115.00
1,116.00
1,107.00
1,116.00
1,116.00
17,900
Sep 25, 2026
1,119.00
1,119.00
1,107.00
1,113.00
1,113.00
33,800
Sep 24, 2026
1,116.00
1,116.00
1,113.00
1,115.00
1,115.00
10,000
Sep 18, 2026
1,110.00
1,112.00
1,107.00
1,112.00
1,112.00
11,000
Sep 17, 2026
1,105.00
1,109.00
1,104.00
1,109.00
1,109.00
10,100
Sep 16, 2026
1,110.00
1,110.00
1,106.00
1,106.00
1,106.00
9,400
Sep 15, 2026
1,109.00
1,110.00
1,104.00
1,110.00
1,110.00
7,200
Sep 14, 2026
1,093.00
1,108.00
1,093.00
1,108.00
1,108.00
12,900
Sep 11, 2026
1,095.00
1,101.00
1,091.00
1,098.00
1,098.00
10,200
Sep 10, 2026
1,098.00
1,100.00
1,094.00
1,094.00
1,094.00
11,200
Sep 9, 2026
1,097.00
1,100.00
1,096.00
1,098.00
1,098.00
7,300
Sep 8, 2026
1,103.00
1,103.00
1,094.00
1,098.00
1,098.00
8,200
Sep 7, 2026
1,105.00
1,105.00
1,094.00
1,103.00
1,103.00
16,500
Sep 4, 2026
1,105.00
1,105.00
1,101.00
1,105.00
1,105.00
6,200
Sep 3, 2026
1,110.00
1,110.00
1,105.00
1,108.00
1,108.00
5,500
Sep 2, 2026
1,107.00
1,109.00
1,101.00
1,101.00
1,101.00
11,700
Sep 1, 2026
1,111.00
1,113.00
1,106.00
1,108.00
1,108.00
17,600
Aug 31, 2026
1,097.00
1,111.00
1,097.00
1,111.00
1,111.00
27,000
Aug 28, 2026
1,092.00
1,097.00
1,090.00
1,097.00
1,097.00
13,900
Aug 27, 2026
1,090.00
1,092.00
1,087.00
1,092.00
1,092.00
12,700
Aug 26, 2026
1,092.00
1,092.00
1,085.00
1,089.00
1,089.00
16,900
Aug 25, 2026
1,087.00
1,091.00
1,087.00
1,091.00
1,091.00
6,300
Aug 24, 2026
1,085.00
1,090.00
1,084.00
1,090.00
1,090.00
15,100
Aug 21, 2026
1,086.00
1,090.00
1,083.00
1,085.00
1,085.00
15,000
Aug 20, 2026
1,084.00
1,089.00
1,084.00
1,088.00
1,088.00
10,200
Aug 19, 2026
1,089.00
1,089.00
1,082.00
1,084.00
1,084.00
12,900
Aug 18, 2026
1,090.00
1,090.00
1,085.00
1,089.00
1,089.00
16,600
Aug 17, 2026
1,092.00
1,092.00
1,087.00
1,087.00
1,087.00
8,200
Aug 14, 2026
1,092.00
1,092.00
1,085.00
1,089.00
1,089.00
21,700
Aug 13, 2026
1,092.00
1,092.00
1,085.00
1,092.00
1,092.00
19,900
Aug 12, 2026
1,093.00
1,093.00
1,080.00
1,090.00
1,090.00
21,500
Aug 10, 2026
1,084.00
1,094.00
1,081.00
1,091.00
1,091.00
15,000
Aug 7, 2026
1,080.00
1,084.00
1,078.00
1,084.00
1,084.00
13,800
Aug 6, 2026
1,075.00
1,080.00
1,075.00
1,080.00
1,080.00
4,000
Aug 5, 2026
1,075.00
1,080.00
1,074.00
1,074.00
1,074.00
11,000
Aug 4, 2026
1,077.00
1,079.00
1,075.00
1,077.00
1,077.00
5,700
Aug 3, 2026
1,081.00
1,086.00
1,076.00
1,076.00
1,076.00
26,300
Jul 31, 2026
1,083.00
1,086.00
1,082.00
1,082.00
1,082.00
9,600
Jul 30, 2026
1,092.00
1,092.00
1,084.00
1,085.00
1,085.00
10,100
Jul 29, 2026
1,092.00
1,092.00
1,087.00
1,091.00
1,091.00
7,500
Jul 28, 2026
1,089.00
1,093.00
1,087.00
1,087.00
1,087.00
14,300
Jul 27, 2026
1,082.00
1,088.00
1,081.00
1,088.00
1,088.00
18,300
Jul 24, 2026
1,086.00
1,086.00
1,081.00
1,086.00
1,086.00
7,100
Jul 23, 2026
1,084.00
1,085.00
1,081.00
1,085.00
1,085.00
6,400
Jul 22, 2026
1,085.00
1,085.00
1,081.00
1,083.00
1,083.00
6,300
Jul 21, 2026
1,081.00
1,086.00
1,080.00
1,083.00
1,083.00
11,700
Jul 17, 2026
1,085.00
1,085.00
1,078.00
1,081.00
1,081.00
8,600
Jul 16, 2026
1,084.00
1,084.00
1,080.00
1,084.00
1,084.00
8,300
Jul 15, 2026
1,081.00
1,085.00
1,081.00
1,084.00
1,084.00
3,900
Jul 14, 2026
1,082.00
1,084.00
1,078.00
1,084.00
1,084.00
6,500
Jul 13, 2026
1,078.00
1,083.00
1,077.00
1,081.00
1,081.00
6,400
Jul 10, 2026
1,085.00
1,085.00
1,080.00
1,081.00
1,081.00
5,100
Jul 9, 2026
1,087.00
1,088.00
1,078.00
1,081.00
1,081.00
9,900
Jul 8, 2026
1,080.00
1,085.00
1,080.00
1,085.00
1,085.00
7,100
Jul 7, 2026
1,086.00
1,087.00
1,076.00
1,085.00
1,085.00
13,100
Jul 6, 2026
1,080.00
1,080.00
1,071.00
1,079.00
1,079.00
11,200
Jul 3, 2026
1,073.00
1,085.00
1,073.00
1,077.00
1,077.00
6,000
Jul 2, 2026
1,067.00
1,084.00
1,067.00
1,084.00
1,084.00
13,200
Jul 1, 2026
1,071.00
1,076.00
1,067.00
1,067.00
1,067.00
12,200
Jun 30, 2026
1,080.00
1,081.00
1,070.00
1,070.00
1,070.00
12,100
Jun 29, 2026
1,071.00
1,080.00
1,071.00
1,078.00
1,078.00
27,200
Jun 26, 2026
1,082.00
1,086.00
1,076.00
1,082.00
1,082.00
23,700
Jun 25, 2026
1,088.00
1,088.00
1,077.00
1,082.00
1,082.00
21,800
Jun 24, 2026
1,079.00
1,089.00
1,078.00
1,086.00
1,086.00
18,400
Jun 23, 2026
1,070.00
1,078.00
1,070.00
1,078.00
1,078.00
21,700
Jun 22, 2026
1,075.00
1,075.00
1,069.00
1,071.00
1,071.00
11,300
Jun 19, 2026
1,071.00
1,072.00
1,067.00
1,068.00
1,068.00
13,300
Jun 18, 2026
1,072.00
1,074.00
1,068.00
1,071.00
1,071.00
23,100
Jun 17, 2026
1,075.00
1,075.00
1,070.00
1,073.00
1,073.00
17,600
Jun 16, 2026
1,073.00
1,075.00
1,069.00
1,072.00
1,072.00
11,600
Jun 15, 2026
1,074.00
1,080.00
1,070.00
1,071.00
1,071.00
26,600
Jun 12, 2026
1,078.00
1,081.00
1,072.00
1,074.00
1,074.00
12,300
Jun 11, 2026
1,081.00
1,081.00
1,071.00
1,077.00
1,077.00
10,200
Jun 10, 2026
1,074.00
1,083.00
1,073.00
1,073.00
1,073.00
21,000
Jun 9, 2026
1,071.00
1,082.00
1,071.00
1,075.00
1,075.00
13,300
Jun 8, 2026
1,066.00
1,082.00
1,066.00
1,071.00
1,071.00
26,700
Jun 5, 2026
1,075.00
1,086.00
1,075.00
1,084.00
1,084.00
17,400
Jun 4, 2026
1,067.00
1,078.00
1,067.00
1,072.00
1,072.00
9,300
Jun 3, 2026
1,066.00
1,074.00
1,060.00
1,074.00
1,074.00
17,600
Jun 2, 2026
1,072.00
1,079.00
1,064.00
1,066.00
1,066.00
20,400
Jun 1, 2026
1,086.00
1,086.00
1,073.00
1,074.00
1,074.00
21,300
May 29, 2026
1,073.00
1,089.00
1,073.00
1,086.00
1,086.00
16,500
May 28, 2026
1,070.00
1,082.00
1,070.00
1,082.00
1,082.00
18,200
May 27, 2026
1,071.00
1,079.00
1,070.00
1,076.00
1,076.00
14,100
May 26, 2026
1,069.00
1,077.00
1,068.00
1,074.00
1,074.00
13,100
May 25, 2026
1,076.00
1,077.00
1,068.00
1,072.00
1,072.00
41,700
May 22, 2026
1,085.00
1,085.00
1,074.00
1,080.00
1,080.00
17,600
May 21, 2026
1,080.00
1,087.00
1,078.00
1,081.00
1,081.00
23,000
May 20, 2026
1,080.00
1,080.00
1,074.00
1,078.00
1,078.00
13,600
May 19, 2026
1,080.00
1,086.00
1,077.00
1,080.00
1,080.00
10,800
May 18, 2026
1,086.00
1,086.00
1,072.00
1,078.00
1,078.00
15,800
May 15, 2026
1,075.00
1,087.00
1,070.00
1,082.00
1,082.00
27,800
May 14, 2026
1,080.00
1,083.00
1,072.00
1,073.00
1,073.00
17,500
May 13, 2026
1,080.00
1,084.00
1,076.00
1,080.00
1,080.00
21,300
May 12, 2026
1,076.00
1,080.00
1,074.00
1,078.00
1,078.00
14,000
May 11, 2026
1,083.00
1,099.00
1,080.00
1,080.00
1,080.00
21,800
May 8, 2026
1,086.00
1,086.00
1,080.00
1,086.00
1,086.00
8,400
May 7, 2026
1,078.00
1,087.00
1,078.00
1,083.00
1,083.00
17,900
May 1, 2026
1,082.00
1,082.00
1,075.00
1,079.00
1,079.00
6,500
Apr 30, 2026
1,084.00
1,084.00
1,076.00
1,076.00
1,076.00
11,700
Apr 28, 2026
1,070.00
1,084.00
1,070.00
1,083.00
1,083.00
17,200
Apr 27, 2026
1,079.00
1,083.00
1,070.00
1,070.00
1,070.00
19,500
Apr 24, 2026
1,092.00
1,092.00
1,078.00
1,078.00
1,078.00
15,300
Apr 23, 2026
1,080.00
1,082.00
1,072.00
1,080.00
1,080.00
52,700
Apr 22, 2026
1,088.00
1,089.00
1,081.00
1,081.00
1,081.00
13,200
Apr 21, 2026
1,095.00
1,095.00
1,088.00
1,091.00
1,091.00
8,300
Apr 20, 2026
1,091.00
1,095.00
1,087.00
1,091.00
1,091.00
16,200
Apr 17, 2026
1,096.00
1,099.00
1,087.00
1,090.00
1,090.00
32,800
Apr 16, 2026
1,104.00
1,107.00
1,093.00
1,096.00
1,096.00
27,400
Apr 15, 2026
1,102.00
1,108.00
1,102.00
1,108.00
1,108.00
7,900
Apr 14, 2026
1,102.00
1,108.00
1,095.00
1,098.00
1,098.00
25,100
Apr 13, 2026
1,101.00
1,109.00
1,097.00
1,100.00
1,100.00
22,600
Apr 10, 2026
1,110.00
1,114.00
1,101.00
1,103.00
1,103.00
17,200
Apr 9, 2026
1,112.00
1,117.00
1,107.00
1,110.00
1,110.00
16,500
Apr 8, 2026
1,120.00
1,122.00
1,112.00
1,115.00
1,115.00
20,800
Apr 7, 2026
1,115.00
1,121.00
1,112.00
1,115.00
1,115.00
18,000
Apr 6, 2026
1,114.00
1,116.00
1,110.00
1,115.00
1,115.00
14,500
Apr 3, 2026
1,103.00
1,114.00
1,103.00
1,108.00
1,108.00
14,700
Apr 2, 2026
1,117.00
1,120.00
1,100.00
1,106.00
1,106.00
28,800
Apr 1, 2026
1,104.00
1,110.00
1,104.00
1,110.00
1,110.00
24,300
Mar 31, 2026
1,108.00
1,108.00
1,094.00
1,101.00
1,101.00
14,900
Mar 30, 2026
1,082.00
1,100.00
1,073.00
1,094.00
1,094.00
30,500
Mar 27, 2026
1,106.00
1,113.00
1,100.00
1,100.00
1,100.00
41,500
Mar 26, 2026
1,105.00
1,105.00
1,098.00
1,104.00
1,104.00
18,500
Mar 25, 2026
1,094.00
1,103.00
1,089.00
1,103.00
1,103.00
34,000
Mar 24, 2026
1,072.00
1,091.00
1,072.00
1,081.00
1,081.00
26,600
Mar 23, 2026
1,080.00
1,080.00
1,065.00
1,065.00
1,065.00
34,500
Mar 19, 2026
1,100.00
1,100.00
1,089.00
1,095.00
1,095.00
14,900
Mar 18, 2026
1,089.00
1,102.00
1,086.00
1,100.00
1,100.00
30,900
Mar 17, 2026
1,102.00
1,102.00
1,089.00
1,089.00
1,089.00
21,700
Mar 16, 2026
1,085.00
1,105.00
1,085.00
1,091.00
1,091.00
23,200
Mar 13, 2026
1,084.00
1,085.00
1,080.00
1,082.00
1,082.00
17,400
Mar 12, 2026
1,100.00
1,100.00
1,088.00
1,089.00
1,089.00
20,100
Mar 11, 2026
1,110.00
1,110.00
1,100.00
1,100.00
1,100.00
20,800
Mar 10, 2026
1,109.00
1,112.00
1,100.00
1,106.00
1,106.00
27,800
Mar 9, 2026
1,080.00
1,101.00
1,063.00
1,100.00
1,100.00
51,200
Mar 6, 2026
1,092.00
1,098.00
1,084.00
1,095.00
1,095.00
25,000
Mar 5, 2026
1,087.00
1,100.00
1,082.00
1,096.00
1,096.00
22,100
Mar 4, 2026
1,070.00
1,077.00
1,052.00
1,060.00
1,060.00
61,100
Mar 3, 2026
1,095.00
1,100.00
1,084.00
1,084.00
1,084.00
22,400
Mar 2, 2026
1,110.00
1,110.00
1,093.00
1,098.00
1,098.00
45,800
Feb 27, 2026
1,109.00
1,117.00
1,105.00
1,117.00
1,117.00
30,900
Feb 26, 2026
1,115.00
1,117.00
1,109.00
1,112.00
1,112.00
39,000
Feb 25, 2026
1,116.00
1,116.00
1,104.00
1,110.00
1,110.00
49,000
Feb 24, 2026
1,088.00
1,118.00
1,083.00
1,116.00
1,116.00
99,000
Feb 20, 2026
1,079.00
1,087.00
1,077.00
1,085.00
1,085.00
38,100
Feb 19, 2026
1,075.00
1,079.00
1,068.00
1,079.00
1,079.00
32,200
Feb 18, 2026
1,083.00
1,083.00
1,071.00
1,077.00
1,077.00
21,500
Feb 17, 2026
1,092.00
1,092.00
1,073.00
1,080.00
1,080.00
25,700
Feb 16, 2026
1,075.00
1,093.00
1,072.00
1,085.00
1,085.00
88,300
Feb 13, 2026
1,084.00
1,084.00
1,061.00
1,069.00
1,069.00
54,400
Feb 12, 2026
1,071.00
1,086.00
1,069.00
1,086.00
1,086.00
51,600
Feb 10, 2026
1,066.00
1,073.00
1,066.00
1,071.00
1,071.00
32,300
Feb 9, 2026
1,075.00
1,079.00
1,061.00
1,066.00
1,066.00
44,700
Feb 6, 2026
1,068.00
1,070.00
1,062.00
1,070.00
1,070.00
32,800
Feb 5, 2026
1,057.00
1,068.00
1,056.00
1,068.00
1,068.00
31,300
Feb 4, 2026
1,053.00
1,056.00
1,051.00
1,056.00
1,056.00
14,400
Feb 3, 2026
1,051.00
1,059.00
1,050.00
1,053.00
1,053.00
22,400
Feb 2, 2026
1,049.00
1,054.00
1,046.00
1,051.00
1,051.00
29,000
Jan 30, 2026
1,041.00
1,048.00
1,040.00
1,045.00
1,045.00
37,400
Jan 29, 2026
1,053.00
1,053.00
1,040.00
1,044.00
1,044.00
41,600
Jan 28, 2026
1,057.00
1,057.00
1,047.00
1,050.00
1,050.00
69,500
Jan 27, 2026
1,057.00
1,064.00
1,052.00
1,058.00
1,058.00
19,300
Jan 26, 2026
1,065.00
1,065.00
1,050.00
1,058.00
1,058.00
49,600
Jan 23, 2026
1,070.00
1,074.00
1,065.00
1,065.00
1,065.00
24,400
Jan 22, 2026
1,070.00
1,075.00
1,061.00
1,070.00
1,070.00
33,400
Jan 21, 2026
1,078.00
1,078.00
1,066.00
1,070.00
1,070.00
34,000
Jan 20, 2026
1,090.00
1,090.00
1,076.00
1,076.00
1,076.00
54,300
Jan 19, 2026
1,059.00
1,082.00
1,059.00
1,081.00
1,081.00
89,200
Jan 16, 2026
1,053.00
1,057.00
1,049.00
1,057.00
1,057.00
40,500
Jan 15, 2026
1,045.00
1,053.00
1,045.00
1,050.00
1,050.00
59,900
Jan 14, 2026
1,048.00
1,052.00
1,043.00
1,045.00
1,045.00
70,700
Jan 13, 2026
1,051.00
1,053.00
1,044.00
1,052.00
1,052.00
76,300
Jan 9, 2026
1,047.00
1,053.00
1,040.00
1,045.00
1,045.00
66,300
Jan 8, 2026
1,050.00
1,050.00
1,042.00
1,045.00
1,045.00
52,100
Jan 7, 2026
1,055.00
1,056.00
1,045.00
1,045.00
1,045.00
50,200
Jan 6, 2026
1,038.00
1,053.00
1,038.00
1,048.00
1,048.00
70,100
Jan 5, 2026
1,059.00
1,059.00
1,031.00
1,035.00
1,035.00
134,800
Dec 30, 2025
1,091.00
1,092.00
1,060.00
1,060.00
1,060.00
137,200
Dec 29, 2025
49
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,062.00
1,095.00
1,061.00
1,088.00
1,088.00
238,100
Dec 26, 2025
1,153.00
1,166.00
1,150.00
1,166.00
1,117.00
85,200
Dec 25, 2025
1,148.00
1,151.00
1,145.00
1,151.00
1,102.63
63,500
Dec 24, 2025
1,135.00
1,145.00
1,135.00
1,145.00
1,096.88
44,100
Dec 23, 2025
1,122.00
1,133.00
1,122.00
1,133.00
1,085.39
43,500
Dec 22, 2025
1,122.00
1,125.00
1,119.00
1,122.00
1,074.85
69,400
Dec 19, 2025
1,118.00
1,121.00
1,116.00
1,121.00
1,073.89
32,500
Dec 18, 2025
1,110.00
1,116.00
1,109.00
1,116.00
1,069.10
31,100
Dec 17, 2025
1,114.00
1,115.00
1,111.00
1,112.00
1,065.27
49,700
Dec 16, 2025
1,117.00
1,119.00
1,115.00
1,115.00
1,068.14
40,000
Dec 15, 2025
1,119.00
1,122.00
1,116.00
1,117.00
1,070.06
57,300
Dec 12, 2025
1,117.00
1,119.00
1,114.00
1,116.00
1,069.10
31,700
Dec 11, 2025
1,118.00
1,119.00
1,115.00
1,117.00
1,070.06
39,800
Dec 10, 2025
1,120.00
1,120.00
1,114.00
1,118.00
1,071.02
23,900
Dec 9, 2025
1,120.00
1,122.00
1,113.00
1,118.00
1,071.02
48,300
Dec 8, 2025
1,111.00
1,119.00
1,109.00
1,119.00
1,071.98
44,000
Dec 5, 2025
1,105.00
1,109.00
1,103.00
1,107.00
1,060.48
35,100
Dec 4, 2025
1,105.00
1,116.00
1,103.00
1,104.00
1,057.61
52,200
Dec 3, 2025
1,122.00
1,122.00
1,102.00
1,102.00
1,055.69
92,000
Dec 2, 2025
1,127.00
1,128.00
1,111.00
1,112.00
1,065.27
95,200
Dec 1, 2025
1,147.00
1,147.00
1,127.00
1,130.00
1,082.51
105,500
Nov 28, 2025
1,148.00
1,149.00
1,141.00
1,143.00
1,094.97
63,000
Nov 27, 2025
1,142.00
1,149.00
1,138.00
1,149.00
1,100.71
63,500
Nov 26, 2025
1,128.00
1,130.00
1,122.00
1,128.00
1,080.60
40,300
Nov 25, 2025
1,123.00
1,127.00
1,117.00
1,123.00
1,075.81
42,800
Nov 21, 2025
1,113.00
1,124.00
1,109.00
1,121.00
1,073.89
40,200
Nov 20, 2025
1,114.00
1,120.00
1,105.00
1,120.00
1,072.93
43,300
Nov 19, 2025
1,103.00
1,105.00
1,091.00
1,098.00
1,051.86
29,600
Nov 18, 2025
1,115.00
1,115.00
1,093.00
1,093.00
1,047.07
88,600
Nov 17, 2025
1,128.00
1,128.00
1,115.00
1,115.00
1,068.14
45,600
Nov 14, 2025
1,125.00
1,126.00
1,115.00
1,118.00
1,071.02
51,600
Nov 13, 2025
1,120.00
1,126.00
1,118.00
1,125.00
1,077.72
27,800
Nov 12, 2025
1,110.00
1,122.00
1,110.00
1,118.00
1,071.02
36,000
Nov 11, 2025
1,111.00
1,114.00
1,098.00
1,113.00
1,066.23
56,000
Nov 10, 2025
1,115.00
1,130.00
1,096.00
1,112.00
1,065.27
123,900
Nov 7, 2025
1,108.00
1,115.00
1,105.00
1,114.00
1,067.19
21,100
Nov 6, 2025
1,112.00
1,115.00
1,104.00
1,111.00
1,064.31
38,400
Nov 5, 2025
1,094.00
1,103.00
1,085.00
1,099.00
1,052.82
45,900
Nov 4, 2025
1,111.00
1,111.00
1,094.00
1,098.00
1,051.86
47,400
