Tokyo - Delayed Quote
JPY
Kirin Holdings Company, Limited (2503.T)
2,948.50
+57.00
(+1.97%)
As of 2:30:41 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
2,922.00
2,956.50
2,910.00
2,948.00
2,948.00
1,318,300
Oct 30, 2026
2,825.00
2,897.50
2,820.50
2,891.50
2,891.50
2,707,600
Oct 29, 2026
2,817.50
2,838.00
2,797.00
2,831.50
2,831.50
5,596,700
Oct 28, 2026
2,911.50
2,924.00
2,803.50
2,803.50
2,803.50
4,013,900
Oct 27, 2026
2,967.00
2,978.50
2,930.50
2,947.50
2,947.50
2,494,400
Oct 26, 2026
2,965.00
3,018.00
2,957.50
3,002.00
3,002.00
1,928,000
Oct 23, 2026
3,000.00
3,040.00
2,970.00
2,980.50
2,980.50
3,376,400
Oct 22, 2026
2,929.00
2,951.00
2,923.50
2,940.00
2,940.00
2,025,000
Oct 21, 2026
2,954.00
2,955.50
2,919.00
2,923.50
2,923.50
2,128,600
Oct 20, 2026
2,905.00
2,938.50
2,905.00
2,937.50
2,937.50
2,247,400
Oct 19, 2026
2,931.50
2,944.00
2,905.00
2,905.00
2,905.00
2,379,200
Oct 16, 2026
2,930.00
2,954.00
2,897.50
2,907.00
2,907.00
2,593,300
Oct 15, 2026
2,900.00
2,932.50
2,868.50
2,918.00
2,918.00
3,536,700
Oct 14, 2026
2,848.00
2,861.50
2,815.00
2,850.00
2,850.00
2,360,100
Oct 13, 2026
2,829.50
2,857.50
2,806.00
2,848.00
2,848.00
2,382,100
Oct 9, 2026
2,769.00
2,831.00
2,756.00
2,800.00
2,800.00
3,060,400
Oct 8, 2026
2,778.00
2,786.00
2,731.00
2,750.50
2,750.50
4,157,400
Oct 7, 2026
2,797.50
2,821.50
2,727.00
2,771.50
2,771.50
5,365,300
Oct 6, 2026
2,847.50
2,858.00
2,806.50
2,812.00
2,812.00
2,989,500
Oct 5, 2026
2,808.00
2,818.50
2,785.00
2,818.50
2,818.50
2,897,000
Oct 2, 2026
2,806.00
2,843.50
2,783.00
2,805.00
2,805.00
3,645,800
Oct 1, 2026
2,850.00
2,860.00
2,808.00
2,844.50
2,844.50
3,200,000
Sep 30, 2026
2,812.00
2,867.00
2,798.00
2,854.00
2,854.00
4,052,500
Sep 29, 2026
2,822.00
2,835.00
2,803.50
2,817.50
2,817.50
3,047,300
Sep 28, 2026
2,845.00
2,863.00
2,835.00
2,835.00
2,835.00
2,468,100
Sep 25, 2026
2,828.50
2,873.00
2,822.00
2,867.50
2,867.50
2,746,800
Sep 24, 2026
2,845.00
2,857.50
2,821.00
2,821.00
2,821.00
3,619,500
Sep 18, 2026
2,882.50
2,885.00
2,827.00
2,848.50
2,848.50
4,237,400
Sep 17, 2026
2,861.00
2,899.00
2,861.00
2,892.50
2,892.50
2,571,000
Sep 16, 2026
2,861.00
2,864.50
2,831.00
2,841.00
2,841.00
2,360,700
Sep 15, 2026
2,871.00
2,875.50
2,819.00
2,821.50
2,821.50
2,624,500
Sep 14, 2026
2,778.00
2,826.50
2,767.00
2,821.00
2,821.00
2,605,100
Sep 11, 2026
2,761.50
2,792.00
2,754.50
2,775.00
2,775.00
3,097,100
Sep 10, 2026
2,795.00
2,804.00
2,765.00
2,791.00
2,791.00
3,018,100
Sep 9, 2026
2,826.00
2,844.00
2,783.50
2,804.00
2,804.00
4,272,300
Sep 8, 2026
2,853.00
2,872.50
2,841.00
2,846.50
2,846.50
2,414,400
Sep 7, 2026
2,884.50
2,902.50
2,857.50
2,871.50
2,871.50
2,001,200
Sep 4, 2026
2,940.00
2,945.00
2,877.50
2,912.00
2,912.00
2,863,600
Sep 3, 2026
3,012.00
3,017.00
2,945.50
2,945.50
2,945.50
2,997,400
Sep 2, 2026
3,060.00
3,060.00
2,970.00
2,974.50
2,974.50
3,277,600
Sep 1, 2026
3,034.00
3,077.00
3,030.00
3,061.00
3,061.00
2,024,700
Aug 31, 2026
3,053.00
3,068.00
3,039.00
3,054.00
3,054.00
3,198,200
Aug 28, 2026
3,029.00
3,060.00
3,020.00
3,053.00
3,053.00
2,616,800
Aug 27, 2026
3,070.00
3,094.00
3,047.00
3,049.00
3,049.00
1,796,500
Aug 26, 2026
3,083.00
3,119.00
3,079.00
3,079.00
3,079.00
1,918,500
Aug 25, 2026
3,095.00
3,113.00
3,075.00
3,084.00
3,084.00
2,954,100
Aug 24, 2026
3,050.00
3,068.00
3,021.00
3,053.00
3,053.00
2,453,600
Aug 21, 2026
3,041.00
3,062.00
3,021.00
3,038.00
3,038.00
3,261,900
Aug 20, 2026
3,040.00
3,049.00
3,004.00
3,032.00
3,032.00
2,446,700
Aug 19, 2026
3,033.00
3,051.00
2,983.00
2,998.50
2,998.50
3,096,900
Aug 18, 2026
2,987.00
3,029.00
2,974.00
3,000.00
3,000.00
2,925,300
Aug 17, 2026
3,089.00
3,089.00
3,000.00
3,000.00
3,000.00
2,544,600
Aug 14, 2026
3,073.00
3,132.00
3,041.00
3,108.00
3,108.00
4,342,400
Aug 13, 2026
3,063.00
3,068.00
2,988.50
3,041.00
3,041.00
3,410,400
Aug 12, 2026
3,090.00
3,129.00
3,028.00
3,068.00
3,068.00
4,490,700
Aug 10, 2026
2,973.00
3,055.00
2,935.50
2,989.50
2,989.50
3,990,900
Aug 7, 2026
2,970.50
3,068.00
2,950.00
3,038.00
3,038.00
4,939,700
Aug 6, 2026
2,853.00
2,938.00
2,825.50
2,927.00
2,927.00
3,678,200
Aug 5, 2026
2,850.00
2,865.50
2,805.50
2,830.00
2,830.00
3,319,600
Aug 4, 2026
2,888.00
2,900.00
2,833.50
2,856.00
2,856.00
2,834,300
Aug 3, 2026
2,945.00
2,945.00
2,865.00
2,910.50
2,910.50
3,543,400
Jul 31, 2026
2,967.50
3,041.00
2,945.00
2,953.00
2,953.00
4,380,800
Jul 30, 2026
3,108.00
3,139.00
3,046.00
3,068.00
3,068.00
17,227,600
Jul 29, 2026
3,048.00
3,161.00
3,016.00
3,133.00
3,133.00
4,116,800
Jul 28, 2026
2,995.00
3,016.00
2,966.50
2,998.00
2,998.00
3,544,100
Jul 27, 2026
2,935.00
2,969.50
2,900.00
2,968.00
2,968.00
2,844,600
Jul 24, 2026
2,877.50
2,910.50
2,872.00
2,908.00
2,908.00
2,564,900
Jul 23, 2026
2,897.00
2,904.50
2,881.50
2,894.00
2,894.00
2,038,800
Jul 22, 2026
2,886.00
2,917.00
2,873.00
2,906.00
2,906.00
2,536,100
Jul 21, 2026
2,918.50
2,957.50
2,895.00
2,921.50
2,921.50
3,391,000
Jul 17, 2026
2,904.00
2,947.50
2,891.00
2,909.00
2,909.00
3,342,300
Jul 16, 2026
2,860.50
2,877.50
2,850.00
2,854.00
2,854.00
2,834,300
Jul 15, 2026
2,875.00
2,887.50
2,823.00
2,862.50
2,862.50
3,753,000
Jul 14, 2026
2,848.00
2,893.50
2,826.00
2,862.50
2,862.50
3,918,300
Jul 13, 2026
2,863.50
2,864.00
2,824.00
2,832.00
2,832.00
3,205,100
Jul 10, 2026
2,914.00
2,915.00
2,820.50
2,837.00
2,837.00
4,048,600
Jul 9, 2026
2,948.00
2,949.00
2,891.00
2,920.50
2,920.50
3,487,900
Jul 8, 2026
2,863.50
2,931.50
2,853.50
2,905.00
2,905.00
4,185,000
Jul 7, 2026
2,846.50
2,893.50
2,821.00
2,876.50
2,876.50
3,111,100
Jul 6, 2026
2,815.50
2,854.00
2,812.50
2,849.00
2,849.00
1,739,200
Jul 3, 2026
2,826.50
2,863.50
2,800.00
2,813.50
2,813.50
2,411,000
Jul 2, 2026
2,764.50
2,806.50
2,759.50
2,776.50
2,776.50
2,216,900
Jul 1, 2026
2,794.00
2,817.00
2,720.50
2,734.00
2,734.00
2,398,300
Jun 30, 2026
2,811.00
2,843.00
2,779.00
2,810.50
2,810.50
4,075,100
Jun 29, 2026
38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,794.00
2,878.00
2,780.50
2,833.00
2,833.00
3,924,400
Jun 26, 2026
2,835.50
2,870.00
2,814.50
2,860.50
2,822.50
3,247,800
Jun 25, 2026
2,815.00
2,858.50
2,789.50
2,815.50
2,778.10
3,283,100
Jun 24, 2026
2,782.50
2,811.00
2,742.00
2,785.00
2,748.00
3,214,100
Jun 23, 2026
2,806.00
2,807.50
2,773.00
2,784.50
2,747.51
2,604,300
Jun 22, 2026
2,772.00
2,813.50
2,757.50
2,811.00
2,773.66
2,963,000
Jun 19, 2026
2,774.00
2,783.00
2,732.00
2,772.50
2,735.67
4,482,000
Jun 18, 2026
2,745.00
2,792.00
2,718.50
2,784.50
2,747.51
3,322,600
Jun 17, 2026
2,742.00
2,769.50
2,719.00
2,732.50
2,696.20
2,092,600
Jun 16, 2026
2,670.00
2,720.00
2,655.00
2,720.00
2,683.87
3,194,300
Jun 15, 2026
2,707.00
2,732.00
2,678.00
2,682.00
2,646.37
3,345,100
Jun 12, 2026
2,748.50
2,751.50
2,701.00
2,720.50
2,684.36
3,979,500
Jun 11, 2026
2,675.50
2,739.50
2,660.00
2,739.50
2,703.11
4,072,300
Jun 10, 2026
2,676.50
2,732.00
2,655.50
2,719.50
2,683.37
3,419,100
Jun 9, 2026
2,625.00
2,673.50
2,618.00
2,636.50
2,601.48
3,372,900
Jun 8, 2026
2,651.00
2,670.00
2,610.00
2,641.50
2,606.41
3,266,800
Jun 5, 2026
2,634.00
2,661.00
2,591.00
2,607.50
2,572.86
3,281,400
Jun 4, 2026
2,635.00
2,639.00
2,605.50
2,627.50
2,592.60
2,922,400
Jun 3, 2026
2,589.00
2,655.50
2,583.00
2,637.50
2,602.46
3,493,500
Jun 2, 2026
2,562.50
2,607.00
2,541.00
2,579.50
2,545.23
4,067,500
Jun 1, 2026
2,681.00
2,684.50
2,612.50
2,612.50
2,577.79
3,760,400
May 29, 2026
2,686.50
2,741.50
2,677.50
2,718.50
2,682.39
6,120,500
May 28, 2026
2,690.00
2,754.50
2,682.00
2,721.00
2,684.85
4,048,300
May 27, 2026
2,733.00
2,753.50
2,700.50
2,723.00
2,686.83
4,001,700
May 26, 2026
2,713.50
2,757.00
2,695.50
2,753.00
2,716.43
2,704,600
May 25, 2026
2,744.50
2,745.00
2,693.50
2,708.50
2,672.52
2,092,600
May 22, 2026
2,745.50
2,755.00
2,691.00
2,720.50
2,684.36
2,766,000
May 21, 2026
2,749.50
2,772.50
2,738.00
2,771.00
2,734.19
3,368,200
May 20, 2026
2,748.00
2,773.00
2,715.50
2,735.50
2,699.16
4,243,400
May 19, 2026
2,635.00
2,749.50
2,626.00
2,749.50
2,712.97
5,641,500
May 18, 2026
2,600.00
2,629.50
2,566.50
2,601.50
2,566.94
3,523,200
May 15, 2026
2,545.00
2,649.50
2,545.00
2,623.00
2,588.16
7,419,300
May 14, 2026
2,516.50
2,536.50
2,508.50
2,524.50
2,490.96
3,593,700
May 13, 2026
2,499.00
2,530.50
2,485.50
2,514.50
2,481.10
3,201,500
May 12, 2026
2,484.00
2,512.00
2,471.50
2,475.00
2,442.12
3,737,700
May 11, 2026
2,486.50
2,517.50
2,467.00
2,474.00
2,441.13
3,531,700
May 8, 2026
2,560.50
2,564.00
2,482.50
2,496.50
2,463.34
4,714,800
May 7, 2026
2,490.50
2,553.50
2,476.00
2,546.50
2,512.67
4,633,500
May 1, 2026
2,470.00
2,501.50
2,456.00
2,498.00
2,464.82
2,600,300
Apr 30, 2026
2,470.00
2,498.50
2,458.00
2,479.50
2,446.56
4,575,500
Apr 28, 2026
2,489.00
2,500.00
2,460.50
2,495.00
2,461.86
12,223,100
Apr 27, 2026
2,468.00
2,506.00
2,466.50
2,486.50
2,453.47
3,077,300
Apr 24, 2026
2,498.00
2,533.50
2,490.00
2,506.50
2,473.20
2,818,000
Apr 23, 2026
2,452.50
2,503.50
2,446.50
2,483.50
2,450.51
3,943,300
Apr 22, 2026
2,560.00
2,560.00
2,518.00
2,518.00
2,484.55
4,039,000
Apr 21, 2026
2,580.00
2,594.50
2,570.00
2,579.00
2,544.74
2,678,000
Apr 20, 2026
2,605.00
2,608.50
2,567.00
2,573.50
2,539.31
2,382,500
Apr 17, 2026
2,628.00
2,631.00
2,587.00
2,592.50
2,558.06
3,289,600
Apr 16, 2026
2,611.00
2,630.00
2,593.50
2,604.50
2,569.90
3,146,800
Apr 15, 2026
2,577.50
2,614.50
2,571.00
2,610.00
2,575.33
3,444,800
Apr 14, 2026
2,600.00
2,627.00
2,579.00
2,601.00
2,566.45
2,714,700
Apr 13, 2026
2,611.00
2,658.00
2,602.00
2,617.00
2,582.23
2,443,000
Apr 10, 2026
2,648.50
2,672.50
2,633.50
2,635.50
2,600.49
3,146,900
Apr 9, 2026
2,655.00
2,682.50
2,650.00
2,655.00
2,619.73
3,866,000
Apr 8, 2026
2,654.00
2,674.50
2,641.00
2,648.00
2,612.82
3,980,800
Apr 7, 2026
2,624.50
2,668.50
2,621.00
2,632.50
2,597.53
2,937,000
Apr 6, 2026
2,600.00
2,654.50
2,596.00
2,620.00
2,585.19
3,184,100
Apr 3, 2026
2,516.50
2,569.00
2,513.00
2,540.00
2,506.26
4,083,400
Apr 2, 2026
2,615.00
2,645.50
2,606.00
2,616.50
2,581.74
2,678,700
Apr 1, 2026
2,555.00
2,602.50
2,529.50
2,602.50
2,567.93
2,719,200
Mar 31, 2026
2,515.50
2,540.00
2,497.50
2,525.00
2,491.46
3,475,600
Mar 30, 2026
2,446.00
2,508.50
2,433.50
2,501.50
2,468.27
2,887,500
Mar 27, 2026
2,500.00
2,519.00
2,474.00
2,508.50
2,475.18
3,783,900
Mar 26, 2026
2,480.00
2,485.00
2,446.50
2,471.50
2,438.67
2,303,000
Mar 25, 2026
2,465.00
2,475.00
2,449.00
2,468.50
2,435.71
3,402,500
Mar 24, 2026
2,408.00
2,449.50
2,405.00
2,443.50
2,411.04
3,814,100
Mar 23, 2026
2,455.00
2,462.00
2,371.00
2,390.00
2,358.25
4,524,200
Mar 19, 2026
2,528.00
2,554.50
2,461.00
2,475.00
2,442.12
5,624,300
Mar 18, 2026
2,596.00
2,603.00
2,579.50
2,595.50
2,561.02
2,353,400
Mar 17, 2026
2,597.00
2,614.00
2,587.00
2,596.00
2,561.51
2,494,400
Mar 16, 2026
2,603.50
2,619.50
2,587.50
2,611.50
2,576.81
2,785,900
Mar 13, 2026
2,575.50
2,619.00
2,575.00
2,602.00
2,567.43
2,926,100
Mar 12, 2026
2,610.00
2,610.00
2,573.50
2,575.50
2,541.29
2,967,900
Mar 11, 2026
2,620.00
2,641.50
2,604.50
2,632.50
2,597.53
2,665,200
Mar 10, 2026
2,621.00
2,634.00
2,586.00
2,595.50
2,561.02
3,954,300
Mar 9, 2026
2,545.50
2,622.00
2,535.00
2,609.50
2,574.83
4,861,500
Mar 6, 2026
2,586.00
2,602.50
2,571.00
2,589.00
2,554.61
4,601,400
Mar 5, 2026
2,647.00
2,666.00
2,562.50
2,562.50
2,528.46
5,019,600
Mar 4, 2026
2,560.00
2,610.00
2,518.50
2,610.00
2,575.33
6,205,000
Mar 3, 2026
2,722.00
2,729.00
2,675.00
2,692.00
2,656.24
3,404,300
Mar 2, 2026
2,704.00
2,742.00
2,679.00
2,742.00
2,705.57
3,654,000
Feb 27, 2026
2,660.00
2,707.00
2,651.00
2,707.00
2,671.04
6,654,800
Feb 26, 2026
2,680.50
2,681.50
2,635.00
2,643.50
2,608.38
3,044,400
Feb 25, 2026
2,676.50
2,689.00
2,636.00
2,665.50
2,630.09
2,958,000
Feb 24, 2026
2,691.00
2,692.00
2,630.00
2,651.00
2,615.78
5,044,800
Feb 20, 2026
2,641.00
2,643.00
2,594.00
2,638.50
2,603.45
4,085,500
Feb 19, 2026
2,579.50
2,631.00
2,566.50
2,607.00
2,572.37
3,773,400
Feb 18, 2026
2,579.00
2,583.50
2,531.50
2,550.00
2,516.12
4,543,600
Feb 17, 2026
2,633.50
2,651.00
2,573.00
2,578.00
2,543.75
3,686,100
Feb 16, 2026
2,688.50
2,727.00
2,654.00
2,681.50
2,645.88
6,039,600
Feb 13, 2026
2,555.00
2,591.50
2,537.50
2,591.50
2,557.07
4,330,200
Feb 12, 2026
2,524.00
2,555.00
2,505.50
2,534.00
2,500.34
4,025,100
Feb 10, 2026
2,444.50
2,501.00
2,441.00
2,499.50
2,466.30
3,507,200
Feb 9, 2026
2,465.00
2,479.50
2,431.50
2,437.00
2,404.63
3,092,500
Feb 6, 2026
2,460.50
2,470.50
2,438.00
2,470.50
2,437.68
2,891,800
Feb 5, 2026
2,437.50
2,454.00
2,400.00
2,427.00
2,394.76
2,369,400
Feb 4, 2026
2,368.00
2,400.00
2,360.00
2,387.50
2,355.78
2,612,900
Feb 3, 2026
2,368.00
2,386.00
2,351.50
2,353.50
2,322.24
3,580,100
Feb 2, 2026
2,433.00
2,438.00
2,327.00
2,339.50
2,308.42
5,214,800
Jan 30, 2026
2,378.00
2,393.00
2,359.00
2,392.00
2,360.22
2,638,000
Jan 29, 2026
2,347.00
2,358.00
2,315.00
2,358.00
2,326.68
2,541,500
Jan 28, 2026
2,418.50
2,448.00
2,365.00
2,368.00
2,336.54
2,902,600
Jan 27, 2026
2,481.00
2,483.00
2,445.50
2,466.50
2,433.73
2,409,500
Jan 26, 2026
2,455.50
2,477.00
2,445.00
2,469.50
2,436.69
2,298,400
Jan 23, 2026
2,486.00
2,496.50
2,444.00
2,455.50
2,422.88
2,881,900
Jan 22, 2026
2,474.00
2,483.00
2,457.00
2,479.50
2,446.56
2,159,000
Jan 21, 2026
2,488.00
2,495.00
2,461.50
2,474.00
2,441.13
2,885,400
Jan 20, 2026
2,451.00
2,505.50
2,441.00
2,503.00
2,469.75
4,040,900
Jan 19, 2026
2,400.00
2,438.00
2,397.00
2,430.50
2,398.21
2,727,300
Jan 16, 2026
2,374.00
2,407.50
2,348.00
2,399.00
2,367.13
3,088,200
Jan 15, 2026
2,385.00
2,413.00
2,380.00
2,401.00
2,369.10
2,850,200
Jan 14, 2026
2,368.00
2,390.00
2,360.00
2,382.00
2,350.36
2,488,200
Jan 13, 2026
2,365.00
2,383.50
2,360.50
2,369.00
2,337.53
2,652,700
Jan 9, 2026
2,354.00
2,379.50
2,347.50
2,369.50
2,338.02
2,452,600
Jan 8, 2026
2,353.00
2,355.50
2,339.00
2,345.50
2,314.34
2,036,900
Jan 7, 2026
2,355.00
2,366.50
2,340.00
2,347.50
2,316.31
2,202,500
Jan 6, 2026
2,360.00
2,378.50
2,354.00
2,378.50
2,346.90
2,191,600
Jan 5, 2026
2,355.00
2,368.00
2,347.50
2,363.00
2,331.61
2,278,600
Dec 30, 2025
2,355.50
2,368.00
2,344.00
2,348.00
2,316.81
1,749,500
Dec 29, 2025
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,348.50
2,366.00
2,336.00
2,354.50
2,323.22
1,584,300
Dec 26, 2025
2,395.00
2,401.00
2,383.50
2,387.00
2,318.78
1,805,900
Dec 25, 2025
2,380.00
2,395.00
2,368.50
2,381.00
2,312.95
1,030,500
Dec 24, 2025
2,380.00
2,387.00
2,368.50
2,373.50
2,305.67
1,529,300
Dec 23, 2025
2,367.00
2,385.00
2,363.50
2,376.50
2,308.58
1,517,000
Dec 22, 2025
2,390.00
2,392.00
2,357.50
2,371.50
2,303.72
2,449,800
Dec 19, 2025
2,398.00
2,419.00
2,392.50
2,401.00
2,332.38
3,535,800
Dec 18, 2025
2,372.00
2,399.50
2,360.50
2,397.50
2,328.98
3,299,900
Dec 17, 2025
2,365.00
2,376.50
2,360.00
2,363.50
2,295.95
2,023,400
Dec 16, 2025
2,369.00
2,391.50
2,356.50
2,385.50
2,317.32
2,959,100
Dec 15, 2025
2,350.00
2,374.50
2,343.50
2,374.50
2,306.64
3,517,600
Dec 12, 2025
2,311.00
2,327.00
2,310.00
2,319.50
2,253.21
3,466,500
Dec 11, 2025
2,339.00
2,343.50
2,305.00
2,309.50
2,243.50
2,575,600
Dec 10, 2025
2,339.00
2,342.00
2,328.50
2,335.00
2,268.27
2,453,500
Dec 9, 2025
2,355.00
2,365.00
2,328.00
2,341.50
2,274.58
2,626,400
Dec 8, 2025
2,348.00
2,367.50
2,340.50
2,361.00
2,293.52
2,649,600
Dec 5, 2025
2,358.50
2,362.50
2,320.00
2,340.50
2,273.61
2,934,600
Dec 4, 2025
2,381.50
2,389.00
2,366.00
2,367.50
2,299.84
2,958,000
Dec 3, 2025
2,425.00
2,433.00
2,393.50
2,393.50
2,325.10
2,662,000
Dec 2, 2025
2,441.50
2,454.00
2,421.00
2,446.00
2,376.10
2,206,700
Dec 1, 2025
2,449.00
2,467.00
2,432.00
2,445.50
2,375.61
2,158,100
Nov 28, 2025
2,457.00
2,474.00
2,448.50
2,453.50
2,383.38
3,219,500
Nov 27, 2025
2,442.00
2,460.50
2,437.00
2,453.50
2,383.38
1,758,900
Nov 26, 2025
2,410.50
2,459.50
2,410.00
2,456.50
2,386.30
2,452,000
Nov 25, 2025
2,413.00
2,429.00
2,396.50
2,428.00
2,358.61
3,620,300
Nov 21, 2025
2,407.50
2,449.00
2,405.00
2,449.00
2,379.01
5,199,100
Nov 20, 2025
2,395.00
2,422.50
2,382.00
2,398.50
2,329.95
2,199,500
Nov 19, 2025
2,418.00
2,426.00
2,404.50
2,408.00
2,339.18
2,845,800
Nov 18, 2025
2,430.00
2,440.00
2,415.00
2,420.00
2,350.84
3,268,700
Nov 17, 2025
2,391.50
2,429.00
2,385.50
2,418.00
2,348.90
2,938,800
Nov 14, 2025
2,395.50
2,407.00
2,373.00
2,392.00
2,323.64
3,262,800
Nov 13, 2025
2,334.00
2,366.00
2,312.50
2,366.00
2,298.38
3,063,500
Nov 12, 2025
2,277.00
2,360.00
2,274.00
2,335.00
2,268.27
7,476,800
Nov 11, 2025
2,220.00
2,221.00
2,198.00
2,202.50
2,139.55
2,492,800
Nov 10, 2025
2,225.00
2,226.50
2,199.00
2,226.50
2,162.87
2,050,000
Nov 7, 2025
2,200.00
2,219.50
2,192.50
2,212.00
2,148.78
1,903,600
Nov 6, 2025
2,180.50
2,207.00
2,178.50
2,202.50
2,139.55
1,894,400
Nov 5, 2025
2,199.50
2,200.00
2,173.00
2,186.00
2,123.53
2,199,100
Nov 4, 2025
2,162.00
2,189.50
2,152.00
2,172.50
2,110.41
2,596,600
