Tokyo - Delayed Quote
JPY
Nissin Foods Holdings Co.,Ltd. (2897.T)
3,050.00
+10.00
(+0.33%)
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
3,051.00
3,081.00
3,032.00
3,050.00
3,050.00
856,900
Oct 30, 2026
2,971.00
3,040.00
2,955.00
3,040.00
3,040.00
668,000
Oct 29, 2026
2,943.00
2,966.00
2,926.50
2,951.50
2,951.50
1,518,700
Oct 28, 2026
3,008.00
3,016.00
2,933.50
2,935.50
2,935.50
979,800
Oct 27, 2026
3,072.00
3,092.00
3,037.00
3,038.00
3,038.00
838,800
Oct 26, 2026
3,094.00
3,130.00
3,067.00
3,104.00
3,104.00
735,400
Oct 23, 2026
3,112.00
3,162.00
3,092.00
3,095.00
3,095.00
1,322,000
Oct 22, 2026
3,026.00
3,088.00
3,021.00
3,066.00
3,066.00
1,618,000
Oct 21, 2026
3,043.00
3,044.00
3,007.00
3,043.00
3,043.00
1,209,500
Oct 20, 2026
2,999.50
3,032.00
2,992.50
3,031.00
3,031.00
880,400
Oct 19, 2026
3,001.00
3,013.00
2,980.00
2,989.50
2,989.50
903,500
Oct 16, 2026
3,001.00
3,045.00
2,966.00
2,989.50
2,989.50
1,238,700
Oct 15, 2026
2,993.00
3,046.00
2,985.00
3,026.00
3,026.00
1,577,400
Oct 14, 2026
2,978.00
2,994.00
2,960.00
2,983.00
2,983.00
716,000
Oct 13, 2026
2,959.50
2,984.00
2,949.00
2,984.00
2,984.00
898,000
Oct 9, 2026
2,920.50
2,944.50
2,896.00
2,939.00
2,939.00
990,700
Oct 8, 2026
2,867.00
2,873.50
2,823.00
2,871.50
2,871.50
644,500
Oct 7, 2026
2,841.50
2,863.50
2,830.50
2,855.00
2,855.00
861,500
Oct 6, 2026
2,853.00
2,859.50
2,826.50
2,845.00
2,845.00
785,800
Oct 5, 2026
2,796.50
2,854.00
2,790.00
2,850.00
2,850.00
1,117,900
Oct 2, 2026
2,803.00
2,828.00
2,792.50
2,806.50
2,806.50
1,048,000
Oct 1, 2026
2,849.50
2,861.00
2,815.00
2,833.50
2,833.50
1,099,500
Sep 30, 2026
2,848.50
2,866.00
2,810.50
2,866.00
2,866.00
1,271,500
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,888.50
2,899.00
2,856.50
2,862.50
2,862.50
1,377,900
Sep 28, 2026
2,954.00
2,985.00
2,928.00
2,928.00
2,893.00
1,685,100
Sep 25, 2026
2,913.00
2,941.00
2,903.50
2,939.00
2,903.87
999,500
Sep 24, 2026
2,929.50
2,943.00
2,886.00
2,910.00
2,875.22
1,130,600
Sep 18, 2026
2,976.00
2,976.00
2,941.00
2,943.50
2,908.31
1,177,600
Sep 17, 2026
2,978.50
3,001.00
2,971.50
2,991.50
2,955.74
885,200
Sep 16, 2026
3,014.00
3,015.00
2,940.00
2,949.00
2,913.75
1,495,000
Sep 15, 2026
3,065.00
3,083.00
2,995.00
2,996.00
2,960.19
995,400
Sep 14, 2026
2,981.50
3,035.00
2,979.50
3,006.00
2,970.07
1,248,000
Sep 11, 2026
2,891.00
2,953.00
2,886.00
2,937.50
2,902.39
1,431,500
Sep 10, 2026
2,901.00
2,908.00
2,874.00
2,901.50
2,866.82
1,239,000
Sep 9, 2026
2,967.50
2,969.50
2,906.00
2,916.50
2,881.64
1,162,300
Sep 8, 2026
2,937.00
2,979.50
2,908.50
2,967.50
2,932.03
940,900
Sep 7, 2026
2,980.00
2,980.00
2,921.50
2,931.00
2,895.96
1,044,200
Sep 4, 2026
2,990.00
2,990.50
2,955.00
2,980.50
2,944.87
1,145,900
Sep 3, 2026
3,000.00
3,015.00
2,987.00
2,997.50
2,961.67
1,037,500
Sep 2, 2026
3,002.00
3,041.00
2,998.00
3,028.00
2,991.80
1,260,500
Sep 1, 2026
2,998.50
3,045.00
2,993.50
3,021.00
2,984.89
1,036,700
Aug 31, 2026
2,987.00
3,009.00
2,980.50
2,990.50
2,954.75
1,990,300
Aug 28, 2026
2,968.00
3,009.00
2,963.50
2,992.50
2,956.73
1,166,600
Aug 27, 2026
2,976.50
2,995.00
2,966.00
2,977.50
2,941.91
971,200
Aug 26, 2026
3,020.00
3,038.00
2,969.00
2,976.00
2,940.43
2,246,600
Aug 25, 2026
3,087.00
3,095.00
3,022.00
3,026.00
2,989.83
799,400
Aug 24, 2026
3,070.00
3,092.00
3,030.00
3,056.00
3,019.47
1,112,600
Aug 21, 2026
3,015.00
3,096.00
3,001.00
3,086.00
3,049.11
1,356,600
Aug 20, 2026
2,995.00
3,018.00
2,977.50
2,997.00
2,961.18
1,041,000
Aug 19, 2026
2,938.50
2,966.50
2,916.00
2,945.00
2,909.80
979,400
Aug 18, 2026
2,900.00
2,936.50
2,878.50
2,920.00
2,885.10
847,000
Aug 17, 2026
2,952.00
2,970.00
2,921.00
2,921.00
2,886.08
564,800
Aug 14, 2026
2,935.00
2,981.50
2,919.00
2,970.50
2,934.99
994,500
Aug 13, 2026
2,935.00
2,956.00
2,919.00
2,945.00
2,909.80
760,900
Aug 12, 2026
2,987.00
2,999.50
2,933.50
2,944.50
2,909.30
1,094,000
Aug 10, 2026
2,912.50
2,980.00
2,892.50
2,980.00
2,944.38
1,301,600
Aug 7, 2026
2,864.50
2,958.00
2,858.00
2,938.50
2,903.37
1,806,000
Aug 6, 2026
2,781.00
2,886.00
2,781.00
2,884.50
2,850.02
2,342,500
Aug 5, 2026
2,896.00
2,899.50
2,754.00
2,775.00
2,741.83
5,201,700
Aug 4, 2026
2,865.00
2,997.00
2,799.00
2,970.00
2,934.50
5,534,500
Aug 3, 2026
2,884.00
2,886.00
2,796.00
2,849.00
2,814.94
1,457,100
Jul 31, 2026
2,914.50
2,969.50
2,879.50
2,885.50
2,851.01
2,002,600
Jul 30, 2026
3,049.00
3,100.00
3,015.00
3,048.00
3,011.57
1,658,400
Jul 29, 2026
3,040.00
3,138.00
3,032.00
3,097.00
3,059.98
1,912,500
Jul 28, 2026
2,953.00
3,040.00
2,953.00
3,032.00
2,995.76
1,660,800
Jul 27, 2026
2,915.00
2,962.50
2,904.50
2,959.50
2,924.12
816,800
Jul 24, 2026
2,830.00
2,904.00
2,820.50
2,893.50
2,858.91
873,300
Jul 23, 2026
2,862.50
2,881.00
2,851.50
2,866.50
2,832.24
676,800
Jul 22, 2026
2,903.50
2,908.00
2,856.00
2,887.00
2,852.49
1,172,200
Jul 21, 2026
2,950.00
2,995.50
2,903.50
2,918.00
2,883.12
1,121,900
Jul 17, 2026
2,897.00
2,973.50
2,897.00
2,955.00
2,919.68
1,629,600
Jul 16, 2026
2,861.50
2,895.50
2,851.00
2,872.50
2,838.16
880,300
Jul 15, 2026
2,865.00
2,879.50
2,834.00
2,859.50
2,825.32
824,900
Jul 14, 2026
2,870.00
2,908.50
2,841.50
2,870.00
2,835.69
882,100
Jul 13, 2026
2,794.50
2,844.00
2,793.00
2,828.00
2,794.20
1,228,700
Jul 10, 2026
2,877.50
2,888.00
2,789.50
2,794.50
2,761.10
1,617,100
Jul 9, 2026
2,906.50
2,918.00
2,878.50
2,896.00
2,861.38
1,211,800
Jul 8, 2026
2,958.50
2,977.00
2,919.00
2,919.00
2,884.11
999,400
Jul 7, 2026
2,907.50
2,978.00
2,881.50
2,975.00
2,939.44
1,197,400
Jul 6, 2026
2,860.00
2,909.00
2,855.00
2,909.00
2,874.23
762,700
Jul 3, 2026
2,892.50
2,927.50
2,852.50
2,852.50
2,818.40
964,500
Jul 2, 2026
2,810.00
2,867.50
2,795.00
2,848.00
2,813.96
960,500
Jul 1, 2026
2,767.00
2,775.50
2,746.00
2,760.00
2,727.01
685,700
Jun 30, 2026
2,824.00
2,839.00
2,784.50
2,790.00
2,756.65
952,100
Jun 29, 2026
2,760.00
2,833.00
2,748.50
2,823.50
2,789.75
1,616,900
Jun 26, 2026
2,689.00
2,756.50
2,689.00
2,756.50
2,723.55
1,281,800
Jun 25, 2026
2,709.50
2,732.50
2,676.50
2,732.50
2,699.84
1,265,200
Jun 24, 2026
2,688.00
2,707.50
2,650.50
2,672.50
2,640.55
941,600
Jun 23, 2026
2,624.50
2,686.00
2,615.00
2,678.00
2,645.99
1,715,700
Jun 22, 2026
2,680.00
2,695.00
2,614.00
2,626.50
2,595.10
1,883,600
Jun 19, 2026
2,690.00
2,708.00
2,659.50
2,701.00
2,668.71
3,555,400
Jun 18, 2026
2,662.00
2,721.50
2,650.00
2,698.00
2,665.75
1,225,300
Jun 17, 2026
2,739.50
2,759.00
2,666.00
2,666.00
2,634.13
1,692,600
Jun 16, 2026
2,709.00
2,727.50
2,690.50
2,724.00
2,691.44
851,200
Jun 15, 2026
2,701.00
2,731.50
2,675.00
2,727.00
2,694.40
1,055,800
Jun 12, 2026
2,700.00
2,711.00
2,670.50
2,686.00
2,653.89
1,388,600
Jun 11, 2026
2,748.00
2,763.50
2,698.00
2,713.50
2,681.06
1,606,600
Jun 10, 2026
2,701.00
2,710.00
2,665.00
2,704.50
2,672.17
1,307,100
Jun 9, 2026
2,658.00
2,669.50
2,633.50
2,638.00
2,606.47
1,313,800
Jun 8, 2026
2,613.50
2,672.50
2,603.00
2,655.00
2,623.26
1,902,700
Jun 5, 2026
2,593.00
2,628.00
2,567.00
2,574.50
2,543.73
1,144,400
Jun 4, 2026
2,611.00
2,627.00
2,568.00
2,580.50
2,549.65
1,252,900
Jun 3, 2026
2,550.00
2,633.50
2,536.50
2,616.50
2,585.22
1,069,800
Jun 2, 2026
2,575.00
2,604.50
2,527.00
2,563.00
2,532.36
1,555,500
Jun 1, 2026
2,650.50
2,659.50
2,590.50
2,597.00
2,565.96
1,534,000
May 29, 2026
2,647.00
2,692.00
2,640.00
2,676.00
2,644.01
1,450,400
May 28, 2026
2,657.50
2,705.50
2,656.00
2,672.50
2,640.55
1,145,000
May 27, 2026
2,605.00
2,647.50
2,603.00
2,634.00
2,602.51
1,033,900
May 26, 2026
2,620.00
2,621.50
2,590.50
2,606.50
2,575.34
953,600
May 25, 2026
2,630.00
2,635.00
2,596.00
2,615.50
2,584.24
1,275,400
May 22, 2026
2,651.00
2,657.50
2,630.50
2,640.00
2,608.44
982,600
May 21, 2026
2,723.00
2,740.00
2,674.00
2,674.00
2,642.04
800,900
May 20, 2026
2,750.00
2,755.00
2,710.00
2,723.00
2,690.45
962,800
May 19, 2026
2,699.00
2,749.00
2,693.00
2,739.00
2,706.26
1,348,200
May 18, 2026
2,672.00
2,685.50
2,653.50
2,664.50
2,632.65
927,000
May 15, 2026
2,620.00
2,688.00
2,603.00
2,684.00
2,651.92
1,627,200
May 14, 2026
2,613.00
2,658.00
2,601.50
2,632.00
2,600.54
2,323,700
May 13, 2026
2,750.00
2,815.00
2,555.00
2,609.00
2,577.81
6,582,500
May 12, 2026
2,741.00
2,761.00
2,716.00
2,720.00
2,687.49
1,225,400
May 11, 2026
2,790.00
2,812.00
2,747.50
2,755.50
2,722.56
1,509,200
May 8, 2026
2,798.50
2,803.00
2,764.00
2,789.00
2,755.66
1,158,300
May 7, 2026
2,800.00
2,817.50
2,783.50
2,798.50
2,765.05
1,284,000
May 1, 2026
2,797.50
2,821.50
2,776.00
2,815.50
2,781.84
994,500
Apr 30, 2026
2,851.50
2,860.50
2,795.00
2,803.50
2,769.99
1,638,100
Apr 28, 2026
2,805.00
2,868.00
2,804.00
2,868.00
2,833.72
977,200
Apr 27, 2026
2,841.00
2,844.50
2,805.50
2,807.50
2,773.94
1,184,000
Apr 24, 2026
2,895.00
2,896.50
2,864.00
2,870.50
2,836.19
769,700
Apr 23, 2026
2,840.00
2,870.00
2,814.00
2,859.00
2,824.82
1,025,100
Apr 22, 2026
2,915.00
2,928.50
2,850.00
2,862.00
2,827.79
1,105,400
Apr 21, 2026
2,979.00
2,990.00
2,898.50
2,914.00
2,879.17
940,200
Apr 20, 2026
2,997.50
3,008.00
2,969.00
2,974.00
2,938.45
946,600
Apr 17, 2026
2,999.00
3,009.00
2,972.00
2,977.50
2,941.91
865,600
Apr 16, 2026
3,053.00
3,056.00
2,998.00
2,998.00
2,962.16
979,800
Apr 15, 2026
3,044.00
3,062.00
3,043.00
3,053.00
3,016.51
677,300
Apr 14, 2026
3,020.00
3,053.00
3,019.00
3,035.00
2,998.72
711,600
Apr 13, 2026
3,014.00
3,044.00
3,008.00
3,033.00
2,996.74
660,000
Apr 10, 2026
3,087.00
3,102.00
3,038.00
3,038.00
3,001.69
948,400
Apr 9, 2026
3,145.00
3,166.00
3,099.00
3,099.00
3,061.96
979,000
Apr 8, 2026
3,142.00
3,161.00
3,126.00
3,142.00
3,104.44
1,271,600
Apr 7, 2026
3,113.00
3,132.00
3,097.00
3,102.00
3,064.92
777,500
Apr 6, 2026
3,097.00
3,117.00
3,075.00
3,083.00
3,046.15
765,200
Apr 3, 2026
3,050.00
3,094.00
3,045.00
3,083.00
3,046.15
742,600
Apr 2, 2026
3,099.00
3,134.00
3,086.00
3,088.00
3,051.09
1,292,900
Apr 1, 2026
3,022.00
3,097.00
3,013.00
3,096.00
3,058.99
1,696,900
Mar 31, 2026
2,979.50
3,024.00
2,965.00
3,005.00
2,969.08
1,581,700
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,903.00
2,954.00
2,886.50
2,950.00
2,914.74
1,432,400
Mar 27, 2026
2,950.00
2,984.50
2,936.50
2,975.50
2,905.35
1,575,400
Mar 26, 2026
2,922.50
2,924.50
2,904.00
2,923.00
2,854.09
844,900
Mar 25, 2026
2,926.00
2,929.00
2,889.00
2,895.50
2,827.24
1,568,900
Mar 24, 2026
2,890.00
2,919.00
2,889.00
2,893.00
2,824.80
1,122,900
Mar 23, 2026
2,902.00
2,914.50
2,847.50
2,857.00
2,789.64
1,566,800
Mar 19, 2026
2,964.00
2,993.00
2,926.00
2,930.00
2,860.92
1,490,400
Mar 18, 2026
2,980.00
3,026.00
2,974.00
3,026.00
2,954.66
837,800
Mar 17, 2026
2,943.00
2,981.50
2,942.00
2,963.00
2,893.15
836,800
Mar 16, 2026
2,937.00
2,942.00
2,906.50
2,938.50
2,869.22
936,400
Mar 13, 2026
2,912.00
2,934.00
2,905.50
2,920.50
2,851.65
1,082,600
Mar 12, 2026
2,978.50
2,985.00
2,901.50
2,922.50
2,853.60
1,212,300
Mar 11, 2026
3,030.00
3,037.00
2,993.00
2,993.00
2,922.44
830,700
Mar 10, 2026
3,096.00
3,096.00
3,020.00
3,020.00
2,948.80
850,100
Mar 9, 2026
2,998.00
3,057.00
2,989.00
3,039.00
2,967.35
1,066,900
Mar 6, 2026
3,010.00
3,072.00
2,974.00
3,072.00
2,999.58
1,352,100
Mar 5, 2026
3,150.00
3,150.00
3,041.00
3,041.00
2,969.31
1,477,500
Mar 4, 2026
3,100.00
3,126.00
3,066.00
3,088.00
3,015.20
1,591,200
Mar 3, 2026
3,207.00
3,213.00
3,137.00
3,137.00
3,063.04
1,598,100
Mar 2, 2026
3,251.00
3,282.00
3,232.00
3,266.00
3,189.00
937,900
Feb 27, 2026
3,250.00
3,296.00
3,231.00
3,296.00
3,218.29
1,029,300
Feb 26, 2026
3,288.00
3,314.00
3,274.00
3,276.00
3,198.77
828,500
Feb 25, 2026
3,292.00
3,293.00
3,265.00
3,283.00
3,205.60
902,000
Feb 24, 2026
3,258.00
3,283.00
3,242.00
3,248.00
3,171.43
740,200
Feb 20, 2026
3,232.00
3,246.00
3,221.00
3,229.00
3,152.87
713,100
Feb 19, 2026
3,233.00
3,263.00
3,201.00
3,250.00
3,173.38
836,300
Feb 18, 2026
3,273.00
3,285.00
3,235.00
3,250.00
3,173.38
882,900
Feb 17, 2026
3,285.00
3,300.00
3,245.00
3,300.00
3,222.20
796,500
Feb 16, 2026
3,321.00
3,354.00
3,286.00
3,288.00
3,210.48
1,194,000
Feb 13, 2026
3,244.00
3,317.00
3,227.00
3,317.00
3,238.80
1,400,700
Feb 12, 2026
3,265.00
3,270.00
3,230.00
3,243.00
3,166.54
1,458,300
Feb 10, 2026
3,226.00
3,297.00
3,221.00
3,268.00
3,190.95
1,125,000
Feb 9, 2026
3,265.00
3,296.00
3,242.00
3,268.00
3,190.95
1,537,700
Feb 6, 2026
3,210.00
3,267.00
3,205.00
3,266.00
3,189.00
1,684,500
Feb 5, 2026
3,214.00
3,217.00
3,173.00
3,198.00
3,122.61
1,622,200
Feb 4, 2026
3,292.00
3,300.00
3,150.00
3,150.00
3,075.74
2,907,100
Feb 3, 2026
3,115.00
3,330.00
3,101.00
3,253.00
3,176.31
6,186,000
Feb 2, 2026
3,171.00
3,183.00
3,100.00
3,100.00
3,026.92
2,182,100
Jan 30, 2026
3,092.00
3,130.00
3,079.00
3,130.00
3,056.21
1,109,900
Jan 29, 2026
3,028.00
3,080.00
3,008.00
3,080.00
3,007.39
1,009,700
Jan 28, 2026
3,059.00
3,070.00
3,037.00
3,049.00
2,977.12
1,066,800
Jan 27, 2026
3,100.00
3,115.00
3,072.00
3,098.00
3,024.96
914,100
Jan 26, 2026
3,093.00
3,097.00
3,062.00
3,091.00
3,018.13
924,500
Jan 23, 2026
3,113.00
3,130.00
3,079.00
3,094.00
3,021.06
857,600
Jan 22, 2026
3,094.00
3,134.00
3,076.00
3,108.00
3,034.73
1,406,700
Jan 21, 2026
3,120.00
3,121.00
3,043.00
3,062.00
2,989.81
1,631,800
Jan 20, 2026
3,126.00
3,165.00
3,103.00
3,163.00
3,088.43
2,545,200
Jan 19, 2026
3,019.00
3,070.00
3,007.00
3,060.00
2,987.86
2,170,300
Jan 16, 2026
2,965.00
2,975.00
2,930.50
2,975.00
2,904.86
916,100
Jan 15, 2026
2,928.50
2,959.50
2,918.50
2,952.50
2,882.89
910,200
Jan 14, 2026
2,927.00
2,943.50
2,915.00
2,925.00
2,856.04
841,400
Jan 13, 2026
2,928.50
2,944.50
2,912.00
2,921.50
2,852.62
1,104,500
Jan 9, 2026
2,895.00
2,912.00
2,884.50
2,912.00
2,843.35
967,700
Jan 8, 2026
2,865.00
2,878.50
2,841.50
2,874.00
2,806.24
1,470,400
Jan 7, 2026
2,865.00
2,887.50
2,850.50
2,884.00
2,816.01
1,004,800
Jan 6, 2026
2,874.50
2,895.00
2,855.00
2,893.00
2,824.80
1,356,000
Jan 5, 2026
2,912.00
2,927.00
2,883.50
2,889.00
2,820.89
1,126,000
Dec 30, 2025
2,924.50
2,934.50
2,906.50
2,911.50
2,842.86
605,000
Dec 29, 2025
2,904.00
2,931.00
2,895.50
2,920.00
2,851.16
827,700
Dec 26, 2025
2,906.00
2,915.00
2,896.50
2,902.50
2,834.07
769,900
Dec 25, 2025
2,900.50
2,909.50
2,886.00
2,909.00
2,840.42
629,300
Dec 24, 2025
2,899.00
2,921.00
2,889.50
2,893.00
2,824.80
824,500
Dec 23, 2025
2,898.00
2,943.00
2,895.00
2,905.50
2,837.00
985,700
Dec 22, 2025
2,974.00
2,974.50
2,896.00
2,909.00
2,840.42
1,425,000
Dec 19, 2025
2,935.00
2,976.00
2,925.50
2,973.50
2,903.40
2,846,100
Dec 18, 2025
2,920.00
2,935.50
2,915.00
2,935.00
2,865.81
1,265,300
Dec 17, 2025
2,900.00
2,903.00
2,883.50
2,895.50
2,827.24
829,100
Dec 16, 2025
2,891.00
2,912.50
2,876.50
2,899.00
2,830.65
1,112,900
Dec 15, 2025
2,890.00
2,908.50
2,883.00
2,891.00
2,822.84
1,417,500
Dec 12, 2025
2,850.00
2,872.00
2,837.00
2,860.00
2,792.57
1,261,500
Dec 11, 2025
2,905.50
2,907.00
2,840.00
2,852.00
2,784.76
1,257,200
Dec 10, 2025
2,880.00
2,904.00
2,863.50
2,898.50
2,830.17
1,520,300
Dec 9, 2025
2,881.50
2,889.00
2,848.50
2,868.50
2,800.87
1,157,100
Dec 8, 2025
2,830.50
2,890.00
2,828.00
2,881.50
2,813.57
1,308,300
Dec 5, 2025
2,892.00
2,897.00
2,823.00
2,829.50
2,762.79
1,699,900
Dec 4, 2025
2,835.50
2,905.50
2,834.00
2,905.50
2,837.00
2,065,400
Dec 3, 2025
2,840.00
2,868.50
2,813.00
2,831.50
2,764.75
2,042,900
Dec 2, 2025
2,793.50
2,862.50
2,788.00
2,862.00
2,794.53
2,110,000
Dec 1, 2025
2,835.00
2,840.00
2,780.50
2,788.50
2,722.76
1,997,000
Nov 28, 2025
2,806.00
2,845.00
2,796.50
2,835.00
2,768.16
2,172,600
Nov 27, 2025
2,800.00
2,816.00
2,790.50
2,805.00
2,738.87
1,358,600
Nov 26, 2025
2,743.00
2,792.00
2,736.50
2,792.00
2,726.18
2,253,700
Nov 25, 2025
2,785.50
2,817.00
2,753.00
2,756.50
2,691.51
3,015,900
Nov 21, 2025
2,890.00
2,940.00
2,841.00
2,844.00
2,776.95
16,221,700
Nov 20, 2025
2,838.00
2,870.00
2,821.00
2,870.00
2,802.34
1,510,100
Nov 19, 2025
2,841.50
2,886.00
2,841.00
2,869.50
2,801.85
1,578,100
Nov 18, 2025
2,867.00
2,874.00
2,839.50
2,839.50
2,772.56
1,658,200
Nov 17, 2025
2,871.00
2,880.00
2,845.50
2,873.00
2,805.27
1,714,300
Nov 14, 2025
2,892.50
2,895.00
2,812.00
2,884.00
2,816.01
1,808,600
Nov 13, 2025
2,815.00
2,899.50
2,804.00
2,899.50
2,831.14
3,451,000
Nov 12, 2025
2,720.00
2,792.00
2,715.50
2,780.50
2,714.95
3,017,300
Nov 11, 2025
2,733.00
2,734.00
2,665.00
2,694.50
2,630.98
5,849,300
Nov 10, 2025
2,847.50
2,863.50
2,735.00
2,814.50
2,748.15
7,803,000
Nov 7, 2025
2,759.00
2,820.50
2,756.00
2,820.50
2,754.00
2,206,100
Nov 6, 2025
2,796.00
2,813.00
2,772.00
2,772.00
2,706.65
1,763,100
Nov 5, 2025
2,795.00
2,806.00
2,755.50
2,780.50
2,714.95
1,854,300
Nov 4, 2025
2,770.00
2,788.00
2,750.00
2,773.00
2,707.62
1,735,200
