Tokyo - Delayed Quote
JPY
Sojitz Corporation (2768.T)
5,130.00
-344.00
(-6.28%)
At close: October 30 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
Oct 30, 2026
5,480.00
5,501.00
5,130.00
5,130.00
5,130.00
4,030,700
Oct 29, 2026
5,445.00
5,484.00
5,399.00
5,474.00
5,474.00
3,111,200
Oct 28, 2026
5,530.00
5,553.00
5,447.00
5,447.00
5,447.00
939,100
Oct 27, 2026
5,430.00
5,520.00
5,363.00
5,520.00
5,520.00
1,255,800
Oct 26, 2026
5,260.00
5,419.00
5,259.00
5,419.00
5,419.00
1,302,100
Oct 23, 2026
5,278.00
5,280.00
5,142.00
5,222.00
5,222.00
1,128,500
Oct 22, 2026
5,320.00
5,362.00
5,253.00
5,280.00
5,280.00
1,190,500
Oct 21, 2026
5,326.00
5,335.00
5,277.00
5,296.00
5,296.00
861,200
Oct 20, 2026
5,365.00
5,422.00
5,260.00
5,274.00
5,274.00
970,000
Oct 19, 2026
5,436.00
5,441.00
5,361.00
5,400.00
5,400.00
731,300
Oct 16, 2026
5,422.00
5,476.00
5,380.00
5,438.00
5,438.00
944,400
Oct 15, 2026
5,440.00
5,445.00
5,308.00
5,333.00
5,333.00
1,420,300
Oct 14, 2026
5,418.00
5,484.00
5,353.00
5,448.00
5,448.00
1,303,700
Oct 13, 2026
5,300.00
5,434.00
5,275.00
5,418.00
5,418.00
1,034,900
Oct 9, 2026
5,346.00
5,392.00
5,281.00
5,340.00
5,340.00
941,800
Oct 8, 2026
5,404.00
5,428.00
5,283.00
5,342.00
5,342.00
1,396,500
Oct 7, 2026
5,526.00
5,577.00
5,452.00
5,452.00
5,452.00
1,269,400
Oct 6, 2026
5,508.00
5,545.00
5,437.00
5,523.00
5,523.00
1,110,100
Oct 5, 2026
5,575.00
5,577.00
5,486.00
5,498.00
5,498.00
1,105,300
Oct 2, 2026
5,570.00
5,627.00
5,535.00
5,535.00
5,535.00
1,003,400
Oct 1, 2026
5,632.00
5,643.00
5,533.00
5,607.00
5,607.00
1,474,900
Sep 30, 2026
5,598.00
5,686.00
5,516.00
5,672.00
5,672.00
1,141,200
Sep 29, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,617.00
5,622.00
5,530.00
5,560.00
5,560.00
1,253,500
Sep 28, 2026
5,784.00
5,812.00
5,718.00
5,726.00
5,636.00
1,205,900
Sep 25, 2026
5,750.00
5,774.00
5,706.00
5,756.00
5,665.53
1,170,900
Sep 24, 2026
5,870.00
5,875.00
5,714.00
5,714.00
5,624.19
1,393,600
Sep 18, 2026
5,940.00
5,949.00
5,851.00
5,872.00
5,779.71
1,406,900
Sep 17, 2026
5,810.00
5,898.00
5,800.00
5,888.00
5,795.45
1,059,400
Sep 16, 2026
5,788.00
5,848.00
5,766.00
5,770.00
5,679.31
854,200
Sep 15, 2026
5,780.00
5,789.00
5,691.00
5,729.00
5,638.95
880,300
Sep 14, 2026
5,770.00
5,840.00
5,756.00
5,810.00
5,718.68
954,500
Sep 11, 2026
5,625.00
5,785.00
5,580.00
5,739.00
5,648.80
1,242,400
Sep 10, 2026
5,770.00
5,805.00
5,697.00
5,745.00
5,654.70
1,436,500
Sep 9, 2026
5,761.00
5,887.00
5,738.00
5,864.00
5,771.83
1,302,800
Sep 8, 2026
5,821.00
5,884.00
5,721.00
5,783.00
5,692.10
905,200
Sep 7, 2026
5,775.00
5,894.00
5,764.00
5,853.00
5,761.00
1,055,700
Sep 4, 2026
5,878.00
5,887.00
5,685.00
5,762.00
5,671.43
1,985,200
Sep 3, 2026
5,730.00
5,836.00
5,720.00
5,778.00
5,687.18
1,406,400
Sep 2, 2026
5,720.00
5,735.00
5,659.00
5,659.00
5,570.05
1,383,100
Sep 1, 2026
5,580.00
5,813.00
5,572.00
5,813.00
5,721.63
1,589,400
Aug 31, 2026
5,590.00
5,611.00
5,512.00
5,604.00
5,515.92
1,239,100
Aug 28, 2026
5,563.00
5,684.00
5,556.00
5,630.00
5,541.51
870,000
Aug 27, 2026
5,578.00
5,600.00
5,488.00
5,589.00
5,501.15
1,304,700
Aug 26, 2026
5,686.00
5,724.00
5,629.00
5,629.00
5,540.52
915,400
Aug 25, 2026
5,720.00
5,756.00
5,662.00
5,696.00
5,606.47
892,000
Aug 24, 2026
5,650.00
5,683.00
5,603.00
5,670.00
5,580.88
769,600
Aug 21, 2026
5,502.00
5,628.00
5,494.00
5,624.00
5,535.60
977,000
Aug 20, 2026
5,480.00
5,537.00
5,449.00
5,524.00
5,437.17
717,100
Aug 19, 2026
5,590.00
5,590.00
5,400.00
5,427.00
5,341.70
1,441,500
Aug 18, 2026
5,565.00
5,676.00
5,558.00
5,655.00
5,566.12
863,600
Aug 17, 2026
5,692.00
5,714.00
5,580.00
5,600.00
5,511.98
941,100
Aug 14, 2026
5,566.00
5,736.00
5,552.00
5,684.00
5,594.66
1,167,300
Aug 13, 2026
5,620.00
5,669.00
5,560.00
5,606.00
5,517.89
936,600
Aug 12, 2026
5,733.00
5,733.00
5,556.00
5,594.00
5,506.07
1,043,000
Aug 10, 2026
5,675.00
5,731.00
5,595.00
5,680.00
5,590.72
1,183,100
Aug 7, 2026
5,598.00
5,676.00
5,584.00
5,668.00
5,578.91
1,615,300
Aug 6, 2026
5,370.00
5,574.00
5,362.00
5,540.00
5,452.92
1,442,700
Aug 5, 2026
5,255.00
5,387.00
5,217.00
5,387.00
5,302.33
1,029,000
Aug 4, 2026
5,199.00
5,252.00
5,141.00
5,232.00
5,149.76
1,306,900
Aug 3, 2026
5,181.00
5,235.00
5,087.00
5,193.00
5,111.38
2,112,000
Jul 31, 2026
5,365.00
5,457.00
5,267.00
5,381.00
5,296.42
2,408,200
Jul 30, 2026
5,340.00
5,373.00
5,279.00
5,345.00
5,260.99
1,174,200
Jul 29, 2026
5,400.00
5,412.00
5,243.00
5,338.00
5,254.10
1,475,600
Jul 28, 2026
5,409.00
5,413.00
5,304.00
5,359.00
5,274.77
922,900
Jul 27, 2026
5,452.00
5,467.00
5,387.00
5,446.00
5,360.40
1,035,900
Jul 24, 2026
5,449.00
5,452.00
5,372.00
5,390.00
5,305.28
912,400
Jul 23, 2026
5,390.00
5,507.00
5,386.00
5,470.00
5,384.02
1,089,400
Jul 22, 2026
5,318.00
5,453.00
5,301.00
5,389.00
5,304.30
1,368,700
Jul 21, 2026
5,165.00
5,291.00
5,103.00
5,277.00
5,194.06
1,290,600
Jul 17, 2026
5,194.00
5,213.00
4,996.00
5,072.00
4,992.28
1,396,700
Jul 16, 2026
5,229.00
5,304.00
5,189.00
5,215.00
5,133.03
1,248,500
Jul 15, 2026
5,154.00
5,220.00
5,140.00
5,220.00
5,137.95
1,081,900
Jul 14, 2026
5,102.00
5,120.00
5,039.00
5,120.00
5,039.52
1,133,700
Jul 13, 2026
5,194.00
5,204.00
5,021.00
5,054.00
4,974.56
1,755,500
Jul 10, 2026
5,118.00
5,151.00
5,085.00
5,100.00
5,019.84
1,134,700
Jul 9, 2026
5,160.00
5,178.00
5,118.00
5,147.00
5,066.10
920,100
Jul 8, 2026
5,236.00
5,283.00
5,199.00
5,199.00
5,117.28
1,173,800
Jul 7, 2026
5,373.00
5,425.00
5,236.00
5,240.00
5,157.64
1,612,000
Jul 6, 2026
5,262.00
5,408.00
5,250.00
5,326.00
5,242.29
1,035,400
Jul 3, 2026
5,280.00
5,305.00
5,226.00
5,227.00
5,144.84
829,700
Jul 2, 2026
5,220.00
5,287.00
5,193.00
5,206.00
5,124.17
1,035,100
Jul 1, 2026
5,198.00
5,210.00
5,118.00
5,159.00
5,077.91
795,600
Jun 30, 2026
5,225.00
5,250.00
5,141.00
5,171.00
5,089.72
1,167,800
Jun 29, 2026
5,340.00
5,357.00
5,186.00
5,225.00
5,142.87
1,048,600
Jun 26, 2026
5,299.00
5,357.00
5,234.00
5,283.00
5,199.96
1,027,100
Jun 25, 2026
5,287.00
5,292.00
5,191.00
5,235.00
5,152.72
1,175,700
Jun 24, 2026
5,200.00
5,232.00
5,149.00
5,187.00
5,105.47
904,000
Jun 23, 2026
5,350.00
5,362.00
5,187.00
5,187.00
5,105.47
942,700
Jun 22, 2026
5,256.00
5,300.00
5,226.00
5,296.00
5,212.76
742,700
Jun 19, 2026
5,345.00
5,406.00
5,278.00
5,297.00
5,213.74
1,566,800
Jun 18, 2026
5,325.00
5,406.00
5,285.00
5,352.00
5,267.88
846,800
Jun 17, 2026
5,366.00
5,372.00
5,239.00
5,296.00
5,212.76
845,400
Jun 16, 2026
5,380.00
5,387.00
5,250.00
5,291.00
5,207.84
1,211,900
Jun 15, 2026
5,240.00
5,374.00
5,223.00
5,316.00
5,232.44
1,405,900
Jun 12, 2026
5,052.00
5,091.00
5,011.00
5,081.00
5,001.14
1,287,100
Jun 11, 2026
5,021.00
5,067.00
4,944.00
5,028.00
4,948.97
1,453,000
Jun 10, 2026
5,131.00
5,139.00
5,040.00
5,089.00
5,009.01
1,037,600
Jun 9, 2026
5,180.00
5,185.00
5,079.00
5,080.00
5,000.15
901,600
Jun 8, 2026
5,091.00
5,147.00
5,040.00
5,092.00
5,011.96
1,187,000
Jun 5, 2026
5,180.00
5,275.00
5,165.00
5,191.00
5,109.41
916,900
Jun 4, 2026
5,151.00
5,190.00
5,125.00
5,155.00
5,073.97
1,060,700
Jun 3, 2026
5,130.00
5,192.00
5,095.00
5,157.00
5,075.94
1,413,900
Jun 2, 2026
5,052.00
5,134.00
5,015.00
5,121.00
5,040.51
1,401,900
Jun 1, 2026
5,385.00
5,388.00
5,107.00
5,143.00
5,062.16
2,071,100
May 29, 2026
5,422.00
5,494.00
5,391.00
5,391.00
5,306.27
1,601,300
May 28, 2026
5,450.00
5,475.00
5,372.00
5,427.00
5,341.70
1,528,000
May 27, 2026
5,601.00
5,650.00
5,500.00
5,510.00
5,423.40
932,400
May 26, 2026
5,602.00
5,605.00
5,474.00
5,583.00
5,495.25
1,178,600
May 25, 2026
5,543.00
5,634.00
5,508.00
5,594.00
5,506.07
1,000,400
May 22, 2026
5,540.00
5,576.00
5,462.00
5,550.00
5,462.77
1,130,300
May 21, 2026
5,597.00
5,617.00
5,541.00
5,564.00
5,476.55
1,158,300
May 20, 2026
5,680.00
5,690.00
5,512.00
5,533.00
5,446.03
1,392,100
May 19, 2026
5,740.00
5,767.00
5,655.00
5,709.00
5,619.27
1,117,500
May 18, 2026
5,900.00
5,900.00
5,693.00
5,696.00
5,606.47
1,064,200
May 15, 2026
5,867.00
5,989.00
5,837.00
5,914.00
5,821.04
1,102,500
May 14, 2026
5,910.00
5,910.00
5,794.00
5,863.00
5,770.85
1,326,600
May 13, 2026
5,850.00
5,964.00
5,845.00
5,926.00
5,832.86
1,639,100
May 12, 2026
5,754.00
5,880.00
5,745.00
5,855.00
5,762.97
1,426,400
May 11, 2026
5,636.00
5,756.00
5,628.00
5,726.00
5,636.00
1,635,800
May 8, 2026
5,809.00
5,811.00
5,636.00
5,690.00
5,600.57
3,723,800
May 7, 2026
6,200.00
6,215.00
5,909.00
5,909.00
5,816.12
5,461,800
May 1, 2026
5,920.00
6,400.00
5,790.00
6,218.00
6,120.27
9,120,400
Apr 30, 2026
5,900.00
5,930.00
5,845.00
5,860.00
5,767.89
1,335,200
Apr 28, 2026
5,885.00
5,977.00
5,853.00
5,971.00
5,877.15
1,091,700
Apr 27, 2026
5,830.00
5,871.00
5,746.00
5,825.00
5,733.44
1,010,000
Apr 24, 2026
5,912.00
5,948.00
5,870.00
5,914.00
5,821.04
721,700
Apr 23, 2026
5,840.00
5,905.00
5,794.00
5,885.00
5,792.50
1,027,500
Apr 22, 2026
5,998.00
5,998.00
5,874.00
5,902.00
5,809.23
1,037,200
Apr 21, 2026
6,080.00
6,120.00
6,051.00
6,070.00
5,974.59
744,000
Apr 20, 2026
6,135.00
6,147.00
6,013.00
6,043.00
5,948.02
994,000
Apr 17, 2026
6,221.00
6,250.00
6,077.00
6,091.00
5,995.26
1,128,400
Apr 16, 2026
6,190.00
6,280.00
6,145.00
6,254.00
6,155.70
930,300
Apr 15, 2026
6,260.00
6,290.00
6,118.00
6,146.00
6,049.40
1,463,700
Apr 14, 2026
6,400.00
6,401.00
6,235.00
6,235.00
6,137.00
1,679,800
Apr 13, 2026
6,383.00
6,482.00
6,321.00
6,358.00
6,258.07
930,900
Apr 10, 2026
6,497.00
6,522.00
6,374.00
6,383.00
6,282.67
1,219,900
Apr 9, 2026
6,600.00
6,645.00
6,454.00
6,454.00
6,352.56
1,308,700
Apr 8, 2026
6,602.00
6,640.00
6,508.00
6,603.00
6,499.22
1,912,400
Apr 7, 2026
6,439.00
6,449.00
6,340.00
6,402.00
6,301.37
843,300
Apr 6, 2026
6,363.00
6,445.00
6,328.00
6,373.00
6,272.83
1,031,300
Apr 3, 2026
6,335.00
6,426.00
6,334.00
6,359.00
6,259.05
949,000
Apr 2, 2026
6,510.00
6,525.00
6,258.00
6,280.00
6,181.29
1,582,800
Apr 1, 2026
6,344.00
6,421.00
6,271.00
6,421.00
6,320.08
1,359,100
Mar 31, 2026
6,131.00
6,266.00
6,047.00
6,125.00
6,028.73
1,672,400
Mar 30, 2026
82.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
6,070.00
6,273.00
6,031.00
6,251.00
6,152.75
1,514,600
Mar 27, 2026
6,366.00
6,469.00
6,306.00
6,452.00
6,269.39
1,707,200
Mar 26, 2026
6,405.00
6,497.00
6,274.00
6,366.00
6,185.82
1,258,100
Mar 25, 2026
6,346.00
6,377.00
6,292.00
6,352.00
6,172.22
1,392,900
Mar 24, 2026
6,162.00
6,196.00
6,073.00
6,186.00
6,010.91
1,330,200
Mar 23, 2026
5,986.00
6,021.00
5,850.00
5,989.00
5,819.49
2,080,300
Mar 19, 2026
6,378.00
6,390.00
6,215.00
6,232.00
6,055.61
2,492,700
Mar 18, 2026
6,336.00
6,566.00
6,327.00
6,550.00
6,364.61
2,063,000
Mar 17, 2026
6,375.00
6,423.00
6,203.00
6,229.00
6,052.70
2,074,400
Mar 16, 2026
6,369.00
6,454.00
6,281.00
6,358.00
6,178.05
2,549,900
Mar 13, 2026
6,100.00
6,319.00
6,080.00
6,256.00
6,078.93
1,806,900
Mar 12, 2026
6,273.00
6,307.00
6,123.00
6,200.00
6,024.52
1,646,200
Mar 11, 2026
6,390.00
6,433.00
6,279.00
6,373.00
6,192.62
2,306,400
Mar 10, 2026
6,174.00
6,287.00
6,121.00
6,190.00
6,014.80
1,796,900
Mar 9, 2026
5,912.00
5,990.00
5,698.00
5,984.00
5,814.63
3,265,900
Mar 6, 2026
6,246.00
6,325.00
6,134.00
6,317.00
6,138.21
1,507,200
Mar 5, 2026
6,550.00
6,594.00
6,276.00
6,346.00
6,166.39
2,626,600
Mar 4, 2026
6,581.00
6,670.00
6,155.00
6,267.00
6,089.62
4,529,600
Mar 3, 2026
7,070.00
7,257.00
6,875.00
6,881.00
6,686.24
2,797,600
Mar 2, 2026
6,830.00
7,086.00
6,740.00
7,060.00
6,860.18
2,847,600
Feb 27, 2026
6,782.00
7,080.00
6,769.00
7,080.00
6,879.61
2,225,400
Feb 26, 2026
7,066.00
7,088.00
6,782.00
6,828.00
6,634.74
2,085,300
Feb 25, 2026
6,778.00
6,925.00
6,621.00
6,872.00
6,677.50
2,581,900
Feb 24, 2026
6,765.00
6,766.00
6,557.00
6,700.00
6,510.37
2,131,900
Feb 20, 2026
6,801.00
6,854.00
6,722.00
6,766.00
6,574.50
1,994,400
Feb 19, 2026
6,896.00
6,900.00
6,748.00
6,871.00
6,676.53
3,153,300
Feb 18, 2026
6,597.00
7,032.00
6,548.00
6,865.00
6,670.70
5,973,400
Feb 17, 2026
6,528.00
6,730.00
6,472.00
6,568.00
6,382.10
6,068,100
Feb 16, 2026
6,447.00
6,474.00
6,274.00
6,328.00
6,148.90
1,316,600
Feb 13, 2026
6,500.00
6,527.00
6,343.00
6,374.00
6,193.59
2,287,800
Feb 12, 2026
6,369.00
6,583.00
6,336.00
6,530.00
6,345.18
3,140,100
Feb 10, 2026
6,100.00
6,369.00
6,082.00
6,335.00
6,155.70
3,817,300
Feb 9, 2026
6,050.00
6,064.00
5,959.00
6,045.00
5,873.90
3,155,800
Feb 6, 2026
5,772.00
5,929.00
5,737.00
5,929.00
5,761.19
2,595,300
Feb 5, 2026
5,780.00
5,810.00
5,645.00
5,771.00
5,607.66
2,541,600
Feb 4, 2026
5,672.00
5,815.00
5,542.00
5,775.00
5,611.55
3,696,500
Feb 3, 2026
5,584.00
5,775.00
5,520.00
5,572.00
5,414.29
4,460,100
Feb 2, 2026
5,717.00
5,736.00
5,439.00
5,444.00
5,289.92
2,159,200
Jan 30, 2026
5,684.00
5,692.00
5,565.00
5,628.00
5,468.71
1,342,500
Jan 29, 2026
5,627.00
5,654.00
5,553.00
5,639.00
5,479.40
1,224,600
Jan 28, 2026
5,672.00
5,686.00
5,577.00
5,633.00
5,473.57
1,485,600
Jan 27, 2026
5,592.00
5,715.00
5,560.00
5,707.00
5,545.47
1,888,400
Jan 26, 2026
5,619.00
5,660.00
5,546.00
5,554.00
5,396.80
1,865,900
Jan 23, 2026
5,803.00
5,822.00
5,695.00
5,695.00
5,533.81
2,058,600
Jan 22, 2026
5,951.00
5,951.00
5,787.00
5,807.00
5,642.64
2,047,200
Jan 21, 2026
5,790.00
5,910.00
5,741.00
5,851.00
5,685.40
2,350,600
Jan 20, 2026
5,975.00
6,018.00
5,889.00
5,910.00
5,742.73
2,587,700
Jan 19, 2026
5,999.00
6,049.00
5,914.00
6,030.00
5,859.33
3,067,700
Jan 16, 2026
6,196.00
6,257.00
5,800.00
6,050.00
5,878.76
9,061,300
Jan 15, 2026
5,751.00
6,049.00
5,735.00
6,037.00
5,866.13
5,004,600
Jan 14, 2026
5,662.00
5,834.00
5,610.00
5,773.00
5,609.60
4,123,700
Jan 13, 2026
5,523.00
5,694.00
5,510.00
5,625.00
5,465.79
4,023,100
Jan 9, 2026
5,250.00
5,332.00
5,240.00
5,265.00
5,115.98
1,566,900
Jan 8, 2026
5,240.00
5,390.00
5,220.00
5,259.00
5,110.15
3,641,600
Jan 7, 2026
5,063.00
5,204.00
5,053.00
5,198.00
5,050.88
2,398,700
Jan 6, 2026
5,000.00
5,078.00
4,994.00
5,063.00
4,919.70
1,151,100
Jan 5, 2026
4,954.00
4,990.00
4,923.00
4,970.00
4,829.33
1,753,400
Dec 30, 2025
4,900.00
4,912.00
4,866.00
4,867.00
4,729.25
873,800
Dec 29, 2025
4,860.00
4,912.00
4,850.00
4,912.00
4,772.97
948,100
Dec 26, 2025
4,897.00
4,897.00
4,823.00
4,842.00
4,704.95
792,100
Dec 25, 2025
4,870.00
4,874.00
4,839.00
4,870.00
4,732.16
544,900
Dec 24, 2025
4,866.00
4,875.00
4,828.00
4,840.00
4,703.01
746,900
Dec 23, 2025
4,858.00
4,896.00
4,824.00
4,860.00
4,722.44
989,400
Dec 22, 2025
4,879.00
4,898.00
4,842.00
4,848.00
4,710.78
1,397,100
Dec 19, 2025
4,797.00
4,868.00
4,764.00
4,857.00
4,719.53
1,363,600
Dec 18, 2025
4,815.00
4,823.00
4,750.00
4,781.00
4,645.68
1,685,600
Dec 17, 2025
4,875.00
4,877.00
4,775.00
4,801.00
4,665.11
1,996,100
Dec 16, 2025
5,000.00
5,016.00
4,835.00
4,883.00
4,744.79
1,974,800
Dec 15, 2025
5,012.00
5,035.00
4,962.00
5,013.00
4,871.11
1,229,900
Dec 12, 2025
4,908.00
5,044.00
4,898.00
5,020.00
4,877.92
1,881,100
Dec 11, 2025
4,874.00
4,918.00
4,820.00
4,865.00
4,727.30
1,530,200
Dec 10, 2025
4,800.00
4,874.00
4,788.00
4,842.00
4,704.95
1,555,300
Dec 9, 2025
4,755.00
4,801.00
4,733.00
4,759.00
4,624.30
908,100
Dec 8, 2025
4,718.00
4,755.00
4,684.00
4,753.00
4,618.47
861,000
Dec 5, 2025
4,722.00
4,757.00
4,688.00
4,690.00
4,557.26
1,079,700
Dec 4, 2025
4,583.00
4,773.00
4,566.00
4,754.00
4,619.44
1,718,700
Dec 3, 2025
4,586.00
4,629.00
4,561.00
4,574.00
4,444.54
984,900
Dec 2, 2025
4,581.00
4,617.00
4,568.00
4,586.00
4,456.20
1,115,900
Dec 1, 2025
4,595.00
4,608.00
4,530.00
4,563.00
4,433.85
1,236,400
Nov 28, 2025
4,511.00
4,583.00
4,497.00
4,564.00
4,434.82
1,302,400
Nov 27, 2025
4,554.00
4,564.00
4,506.00
4,508.00
4,380.41
809,500
Nov 26, 2025
4,511.00
4,543.00
4,483.00
4,518.00
4,390.12
1,263,000
Nov 25, 2025
4,460.00
4,503.00
4,426.00
4,476.00
4,349.31
1,228,000
Nov 21, 2025
4,318.00
4,428.00
4,318.00
4,418.00
4,292.95
1,636,500
Nov 20, 2025
4,359.00
4,422.00
4,345.00
4,387.00
4,262.83
1,004,700
Nov 19, 2025
4,325.00
4,348.00
4,248.00
4,310.00
4,188.01
1,158,100
Nov 18, 2025
4,402.00
4,444.00
4,317.00
4,321.00
4,198.70
1,067,700
Nov 17, 2025
4,450.00
4,475.00
4,403.00
4,428.00
4,302.67
1,170,000
Nov 14, 2025
4,369.00
4,484.00
4,342.00
4,481.00
4,354.17
1,290,800
Nov 13, 2025
4,393.00
4,431.00
4,381.00
4,397.00
4,272.55
1,086,400
Nov 12, 2025
4,255.00
4,360.00
4,246.00
4,360.00
4,236.60
1,327,200
Nov 11, 2025
4,283.00
4,284.00
4,215.00
4,249.00
4,128.74
872,400
Nov 10, 2025
4,270.00
4,288.00
4,247.00
4,271.00
4,150.12
1,183,200
Nov 7, 2025
4,185.00
4,228.00
4,174.00
4,201.00
4,082.10
967,000
Nov 6, 2025
4,200.00
4,265.00
4,184.00
4,231.00
4,111.25
1,522,400
Nov 5, 2025
4,108.00
4,180.00
4,021.00
4,161.00
4,043.23
1,718,000
Nov 4, 2025
4,050.00
4,157.00
4,020.00
4,100.00
3,983.96
1,580,000
Oct 31, 2025
4,183.00
4,207.00
4,089.00
4,096.00
3,980.07
2,274,300
Oct 30, 2025
4,109.00
4,269.00
4,057.00
4,103.00
3,986.87
4,152,700
