Tokyo - Delayed Quote
JPY
Kobe Bussan Co., Ltd. (3038.T)
2,937.50
+4.50
(+0.15%)
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
2,929.00
2,983.00
2,926.00
2,937.50
2,937.50
1,467,600
Oct 30, 2026
2,900.00
2,947.00
2,881.00
2,933.00
2,933.00
2,000,200
Oct 29, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
2,934.50
2,942.00
2,843.00
2,852.50
2,852.50
4,855,800
Oct 28, 2026
3,001.00
3,001.00
2,929.00
2,939.00
2,907.00
5,148,700
Oct 27, 2026
2,969.00
3,004.00
2,942.00
2,963.00
2,930.74
2,291,000
Oct 26, 2026
3,014.00
3,020.00
2,958.00
3,000.00
2,967.34
2,018,500
Oct 23, 2026
3,050.00
3,097.00
3,004.00
3,013.00
2,980.19
2,696,400
Oct 22, 2026
2,960.50
2,997.00
2,951.00
2,981.00
2,948.54
2,295,100
Oct 21, 2026
3,001.00
3,030.00
2,964.00
2,992.50
2,959.92
1,977,700
Oct 20, 2026
3,020.00
3,033.00
2,991.00
3,033.00
2,999.98
1,437,100
Oct 19, 2026
3,000.00
3,030.00
2,982.00
3,008.00
2,975.25
1,424,100
Oct 16, 2026
2,988.00
3,020.00
2,972.50
2,983.50
2,951.02
1,232,400
Oct 15, 2026
2,949.00
2,995.00
2,942.50
2,988.00
2,955.47
2,548,400
Oct 14, 2026
2,919.50
2,939.00
2,896.00
2,899.00
2,867.44
3,846,000
Oct 13, 2026
2,975.00
2,989.00
2,922.50
2,922.50
2,890.68
3,070,400
Oct 9, 2026
2,970.00
2,994.00
2,937.50
2,957.50
2,925.30
2,479,000
Oct 8, 2026
2,930.00
2,962.00
2,922.00
2,953.50
2,921.34
2,575,500
Oct 7, 2026
2,970.00
2,976.00
2,927.00
2,927.00
2,895.13
2,027,000
Oct 6, 2026
2,975.00
2,983.50
2,945.00
2,945.00
2,912.93
1,654,500
Oct 5, 2026
2,963.50
2,977.00
2,944.50
2,953.00
2,920.85
2,330,400
Oct 2, 2026
3,017.00
3,031.00
2,990.00
2,995.00
2,962.39
1,358,600
Oct 1, 2026
2,999.00
3,042.00
2,988.00
3,010.00
2,977.23
1,782,100
Sep 30, 2026
2,970.00
3,022.00
2,967.50
3,022.00
2,989.10
3,441,100
Sep 29, 2026
2,979.50
2,986.00
2,929.00
2,969.00
2,936.67
2,001,500
Sep 28, 2026
2,952.50
2,988.00
2,928.00
2,946.50
2,914.42
1,750,400
Sep 25, 2026
2,952.00
2,979.00
2,928.50
2,946.50
2,914.42
1,878,800
Sep 24, 2026
2,967.00
3,015.00
2,935.00
2,963.00
2,930.74
1,987,600
Sep 18, 2026
3,113.00
3,117.00
3,030.00
3,037.00
3,003.93
2,182,100
Sep 17, 2026
3,065.00
3,149.00
3,058.00
3,143.00
3,108.78
1,385,100
Sep 16, 2026
3,131.00
3,134.00
3,056.00
3,080.00
3,046.46
1,820,800
Sep 15, 2026
3,199.00
3,219.00
3,137.00
3,166.00
3,131.53
2,619,500
Sep 14, 2026
3,083.00
3,199.00
3,065.00
3,167.00
3,132.52
3,928,400
Sep 11, 2026
3,001.00
3,012.00
2,955.50
2,965.50
2,933.21
2,925,100
Sep 10, 2026
3,125.00
3,149.00
3,042.00
3,071.00
3,037.56
2,752,200
Sep 9, 2026
3,055.00
3,118.00
3,021.00
3,108.00
3,074.16
2,983,200
Sep 8, 2026
3,016.00
3,133.00
3,011.00
3,108.00
3,074.16
3,815,600
Sep 7, 2026
3,065.00
3,070.00
2,969.00
2,985.00
2,952.50
2,503,100
Sep 4, 2026
3,107.00
3,204.00
3,014.00
3,032.00
2,998.99
6,305,300
Sep 3, 2026
2,810.00
2,908.00
2,764.50
2,900.00
2,868.42
2,852,400
Sep 2, 2026
2,822.00
2,852.00
2,796.00
2,810.50
2,779.90
1,487,200
Sep 1, 2026
2,840.00
2,864.50
2,816.00
2,816.00
2,785.34
966,000
Aug 31, 2026
2,890.00
2,897.50
2,824.00
2,824.00
2,793.25
1,321,200
Aug 28, 2026
2,802.00
2,872.00
2,791.00
2,870.00
2,838.75
1,453,500
Aug 27, 2026
2,807.00
2,853.50
2,782.50
2,817.50
2,786.82
1,210,000
Aug 26, 2026
2,878.00
2,895.00
2,844.00
2,847.00
2,816.00
1,280,800
Aug 25, 2026
2,841.00
2,868.50
2,810.00
2,848.50
2,817.49
1,330,600
Aug 24, 2026
2,801.00
2,831.00
2,783.50
2,824.00
2,793.25
1,251,200
Aug 21, 2026
2,810.00
2,836.00
2,782.00
2,797.00
2,766.55
1,412,200
Aug 20, 2026
2,810.00
2,841.50
2,775.00
2,802.00
2,771.49
2,342,500
Aug 19, 2026
2,790.00
2,812.50
2,753.00
2,787.50
2,757.15
1,792,800
Aug 18, 2026
2,755.00
2,776.00
2,713.50
2,773.50
2,743.30
1,480,600
Aug 17, 2026
2,765.50
2,787.00
2,745.00
2,776.50
2,746.27
1,051,500
Aug 14, 2026
2,779.00
2,800.00
2,766.00
2,785.00
2,754.68
1,057,000
Aug 13, 2026
2,782.00
2,795.50
2,747.50
2,794.00
2,763.58
1,732,400
Aug 12, 2026
2,831.00
2,845.00
2,780.00
2,803.50
2,772.98
1,641,600
Aug 10, 2026
2,835.50
2,854.00
2,784.00
2,845.50
2,814.52
1,071,800
Aug 7, 2026
2,798.00
2,852.50
2,780.50
2,838.00
2,807.10
1,278,600
Aug 6, 2026
2,780.00
2,827.50
2,764.00
2,800.50
2,770.01
1,463,700
Aug 5, 2026
2,742.00
2,798.00
2,724.00
2,746.50
2,716.60
1,273,500
Aug 4, 2026
2,850.00
2,886.00
2,768.00
2,785.50
2,755.17
1,828,100
Aug 3, 2026
2,829.50
2,875.50
2,787.00
2,840.50
2,809.57
3,621,000
Jul 31, 2026
2,790.00
2,853.00
2,748.00
2,751.00
2,721.05
1,751,000
Jul 30, 2026
2,884.00
2,922.50
2,812.00
2,859.50
2,828.37
3,597,300
Jul 29, 2026
2,802.00
2,944.00
2,770.00
2,879.00
2,847.65
2,986,100
Jul 28, 2026
2,729.00
2,814.00
2,705.00
2,793.00
2,762.59
2,406,700
Jul 27, 2026
2,630.00
2,690.00
2,628.00
2,690.00
2,660.71
1,627,100
Jul 24, 2026
2,621.50
2,667.00
2,586.00
2,659.00
2,630.05
1,363,900
Jul 23, 2026
2,591.00
2,632.00
2,563.00
2,628.00
2,599.39
1,647,700
Jul 22, 2026
2,628.00
2,632.50
2,591.00
2,623.50
2,594.94
1,596,900
Jul 21, 2026
2,711.00
2,760.50
2,634.00
2,643.00
2,614.22
1,642,600
Jul 17, 2026
2,705.00
2,760.00
2,693.50
2,719.50
2,689.89
1,412,600
Jul 16, 2026
2,675.00
2,720.50
2,664.00
2,678.00
2,648.84
1,052,000
Jul 15, 2026
2,713.00
2,732.00
2,672.00
2,674.50
2,645.38
1,132,300
Jul 14, 2026
2,720.00
2,754.50
2,696.50
2,728.00
2,698.30
1,276,700
Jul 13, 2026
2,662.00
2,698.00
2,633.00
2,679.00
2,649.83
1,066,400
Jul 10, 2026
2,653.00
2,659.50
2,628.00
2,638.00
2,609.28
1,249,100
Jul 9, 2026
2,700.00
2,723.50
2,675.50
2,697.50
2,668.13
889,800
Jul 8, 2026
2,719.50
2,748.00
2,704.00
2,724.00
2,694.34
1,023,500
Jul 7, 2026
2,696.00
2,766.00
2,671.00
2,747.00
2,717.09
1,445,200
Jul 6, 2026
2,670.00
2,716.00
2,663.00
2,696.50
2,667.14
881,300
Jul 3, 2026
2,743.00
2,751.00
2,653.00
2,661.50
2,632.52
1,144,800
Jul 2, 2026
2,609.00
2,664.00
2,582.50
2,664.00
2,634.99
1,326,800
Jul 1, 2026
2,597.00
2,600.00
2,555.00
2,565.50
2,537.57
1,452,600
Jun 30, 2026
2,680.00
2,710.50
2,637.50
2,641.50
2,612.74
1,235,600
Jun 29, 2026
2,616.00
2,717.00
2,592.00
2,694.00
2,664.67
2,146,500
Jun 26, 2026
2,560.00
2,582.50
2,525.50
2,582.50
2,554.38
1,234,600
Jun 25, 2026
2,627.50
2,634.50
2,560.00
2,564.00
2,536.08
1,291,600
Jun 24, 2026
2,634.00
2,640.00
2,580.00
2,585.50
2,557.35
1,566,200
Jun 23, 2026
2,525.50
2,611.00
2,523.00
2,611.00
2,582.57
1,528,200
Jun 22, 2026
2,537.00
2,547.50
2,521.00
2,547.50
2,519.76
1,226,300
Jun 19, 2026
2,551.50
2,576.50
2,516.00
2,537.00
2,509.38
2,105,600
Jun 18, 2026
2,604.00
2,609.00
2,567.00
2,597.00
2,568.72
1,828,000
Jun 17, 2026
2,613.50
2,647.50
2,587.50
2,625.00
2,596.42
1,352,700
Jun 16, 2026
2,577.00
2,614.50
2,538.00
2,590.00
2,561.80
1,875,400
Jun 15, 2026
2,565.50
2,631.00
2,532.50
2,606.50
2,578.12
3,098,200
Jun 12, 2026
2,711.00
2,720.00
2,666.00
2,715.50
2,685.93
1,970,600
Jun 11, 2026
2,797.00
2,848.00
2,718.50
2,720.00
2,690.38
2,475,600
Jun 10, 2026
2,655.50
2,693.50
2,633.00
2,673.50
2,644.39
1,386,400
Jun 9, 2026
2,653.00
2,675.00
2,589.00
2,605.50
2,577.13
1,391,500
Jun 8, 2026
2,584.50
2,654.50
2,584.00
2,642.50
2,613.73
1,598,600
Jun 5, 2026
2,565.00
2,619.00
2,564.00
2,584.00
2,555.87
1,215,200
Jun 4, 2026
2,572.00
2,598.50
2,547.00
2,565.00
2,537.07
1,443,800
Jun 3, 2026
2,596.50
2,624.50
2,545.00
2,622.00
2,593.45
1,687,000
Jun 2, 2026
2,640.00
2,667.50
2,612.00
2,622.00
2,593.45
1,490,700
Jun 1, 2026
2,690.00
2,690.50
2,635.50
2,659.00
2,630.05
1,458,300
May 29, 2026
2,661.00
2,753.50
2,653.50
2,711.00
2,681.48
2,643,600
May 28, 2026
2,684.00
2,702.00
2,629.50
2,661.50
2,632.52
1,619,700
May 27, 2026
2,640.00
2,669.00
2,601.00
2,669.00
2,639.94
1,456,100
May 26, 2026
2,661.00
2,665.00
2,612.50
2,638.50
2,609.77
1,341,500
May 25, 2026
2,671.00
2,692.50
2,607.00
2,640.50
2,611.75
2,369,500
May 22, 2026
2,746.00
2,756.00
2,707.00
2,720.00
2,690.38
1,056,300
May 21, 2026
2,819.00
2,819.50
2,749.50
2,758.00
2,727.97
1,116,200
May 20, 2026
2,819.50
2,820.50
2,780.00
2,812.00
2,781.38
1,389,500
May 19, 2026
2,789.00
2,813.50
2,752.00
2,813.50
2,782.87
1,496,300
May 18, 2026
2,807.00
2,817.00
2,710.50
2,727.00
2,697.31
1,240,100
May 15, 2026
2,736.50
2,799.00
2,715.00
2,798.50
2,768.03
1,905,000
May 14, 2026
2,737.50
2,749.00
2,677.00
2,736.50
2,706.70
1,377,800
May 13, 2026
2,709.50
2,754.50
2,701.00
2,733.00
2,703.24
1,025,800
May 12, 2026
2,730.00
2,740.00
2,691.00
2,694.50
2,665.16
1,315,600
May 11, 2026
2,767.00
2,796.50
2,741.00
2,750.50
2,720.55
1,473,900
May 8, 2026
2,858.00
2,869.50
2,763.00
2,767.00
2,736.87
1,865,200
May 7, 2026
2,783.00
2,860.00
2,779.00
2,829.00
2,798.20
3,515,700
May 1, 2026
2,731.00
2,824.00
2,713.00
2,804.50
2,773.96
3,258,200
Apr 30, 2026
2,743.50
2,750.50
2,667.50
2,681.00
2,651.81
2,493,000
Apr 28, 2026
2,739.00
2,806.00
2,726.50
2,806.00
2,775.45
2,127,400
Apr 27, 2026
2,705.00
2,739.50
2,685.00
2,726.50
2,696.81
1,715,600
Apr 24, 2026
2,796.00
2,803.00
2,731.00
2,734.00
2,704.23
1,797,300
Apr 23, 2026
2,855.00
2,857.50
2,756.50
2,772.50
2,742.31
2,803,500
Apr 22, 2026
2,882.00
2,916.00
2,845.00
2,868.50
2,837.27
2,401,900
Apr 21, 2026
3,086.00
3,097.00
2,901.00
2,901.00
2,869.41
4,608,700
Apr 20, 2026
3,094.00
3,126.00
3,088.00
3,110.00
3,076.14
1,401,400
Apr 17, 2026
3,094.00
3,125.00
3,086.00
3,099.00
3,065.26
1,825,200
Apr 16, 2026
3,135.00
3,158.00
3,112.00
3,112.00
3,078.12
1,759,700
Apr 15, 2026
3,090.00
3,164.00
3,088.00
3,149.00
3,114.71
1,505,500
Apr 14, 2026
3,165.00
3,168.00
3,081.00
3,089.00
3,055.37
2,413,500
Apr 13, 2026
3,233.00
3,234.00
3,170.00
3,170.00
3,135.48
2,000,500
Apr 10, 2026
3,245.00
3,289.00
3,232.00
3,260.00
3,224.50
1,240,100
Apr 9, 2026
3,287.00
3,331.00
3,250.00
3,250.00
3,214.61
1,628,700
Apr 8, 2026
3,226.00
3,285.00
3,221.00
3,268.00
3,232.42
2,242,600
Apr 7, 2026
3,380.00
3,404.00
3,231.00
3,260.00
3,224.50
2,326,900
Apr 6, 2026
3,358.00
3,379.00
3,343.00
3,368.00
3,331.33
758,100
Apr 3, 2026
3,365.00
3,392.00
3,347.00
3,355.00
3,318.47
967,600
Apr 2, 2026
3,392.00
3,407.00
3,350.00
3,381.00
3,344.19
2,137,800
Apr 1, 2026
3,414.00
3,445.00
3,283.00
3,400.00
3,362.98
3,100,400
Mar 31, 2026
3,493.00
3,494.00
3,427.00
3,454.00
3,416.39
1,122,800
Mar 30, 2026
3,417.00
3,466.00
3,374.00
3,458.00
3,420.35
1,392,900
Mar 27, 2026
3,457.00
3,471.00
3,405.00
3,455.00
3,417.38
1,806,800
Mar 26, 2026
3,500.00
3,507.00
3,419.00
3,448.00
3,410.46
2,196,700
Mar 25, 2026
3,560.00
3,587.00
3,513.00
3,513.00
3,474.75
1,427,600
Mar 24, 2026
3,533.00
3,588.00
3,531.00
3,588.00
3,548.93
1,032,000
Mar 23, 2026
3,602.00
3,605.00
3,541.00
3,548.00
3,509.37
1,407,700
Mar 19, 2026
3,630.00
3,678.00
3,615.00
3,632.00
3,592.45
1,407,300
Mar 18, 2026
3,590.00
3,669.00
3,566.00
3,669.00
3,629.05
1,548,200
Mar 17, 2026
3,604.00
3,638.00
3,566.00
3,617.00
3,577.62
1,649,500
Mar 16, 2026
3,773.00
3,776.00
3,514.00
3,598.00
3,558.82
3,386,000
Mar 13, 2026
3,733.00
3,834.00
3,727.00
3,763.00
3,722.03
1,569,600
Mar 12, 2026
3,787.00
3,802.00
3,755.00
3,766.00
3,725.00
1,202,900
Mar 11, 2026
3,771.00
3,818.00
3,758.00
3,800.00
3,758.63
981,500
Mar 10, 2026
3,810.00
3,818.00
3,771.00
3,788.00
3,746.76
1,235,600
Mar 9, 2026
3,658.00
3,792.00
3,620.00
3,792.00
3,750.71
2,393,400
Mar 6, 2026
3,608.00
3,747.00
3,601.00
3,704.00
3,663.67
2,279,400
Mar 5, 2026
3,594.00
3,639.00
3,573.00
3,604.00
3,564.76
2,217,300
Mar 4, 2026
3,531.00
3,605.00
3,475.00
3,600.00
3,560.80
1,752,300
Mar 3, 2026
3,671.00
3,691.00
3,548.00
3,580.00
3,541.02
2,429,000
Mar 2, 2026
3,685.00
3,739.00
3,674.00
3,699.00
3,658.73
1,882,200
Feb 27, 2026
3,678.00
3,717.00
3,663.00
3,706.00
3,665.65
12,393,800
Feb 26, 2026
3,742.00
3,772.00
3,703.00
3,709.00
3,668.62
1,425,400
Feb 25, 2026
3,724.00
3,743.00
3,687.00
3,743.00
3,702.25
1,657,400
Feb 24, 2026
3,806.00
3,850.00
3,743.00
3,758.00
3,717.08
2,010,200
Feb 20, 2026
3,705.00
3,770.00
3,681.00
3,736.00
3,695.32
1,494,000
Feb 19, 2026
3,735.00
3,740.00
3,700.00
3,713.00
3,672.57
1,532,800
Feb 18, 2026
3,721.00
3,779.00
3,707.00
3,757.00
3,716.09
1,476,100
Feb 17, 2026
3,744.00
3,760.00
3,721.00
3,755.00
3,714.12
1,021,600
Feb 16, 2026
3,789.00
3,798.00
3,735.00
3,755.00
3,714.12
1,608,000
Feb 13, 2026
3,890.00
3,905.00
3,787.00
3,806.00
3,764.56
1,688,700
Feb 12, 2026
3,817.00
3,892.00
3,747.00
3,881.00
3,838.74
2,998,200
Feb 10, 2026
3,765.00
3,828.00
3,744.00
3,827.00
3,785.33
1,447,700
Feb 9, 2026
3,715.00
3,785.00
3,700.00
3,763.00
3,722.03
1,488,800
Feb 6, 2026
3,791.00
3,803.00
3,700.00
3,767.00
3,725.98
1,585,900
Feb 5, 2026
3,790.00
3,798.00
3,722.00
3,788.00
3,746.76
1,292,100
Feb 4, 2026
3,760.00
3,778.00
3,728.00
3,758.00
3,717.08
1,251,600
Feb 3, 2026
3,758.00
3,800.00
3,716.00
3,744.00
3,703.24
1,723,600
Feb 2, 2026
3,799.00
3,819.00
3,766.00
3,793.00
3,751.70
994,000
Jan 30, 2026
3,780.00
3,823.00
3,746.00
3,805.00
3,763.57
1,296,000
Jan 29, 2026
3,809.00
3,872.00
3,765.00
3,806.00
3,764.56
1,675,900
Jan 28, 2026
3,868.00
3,893.00
3,808.00
3,879.00
3,836.77
2,572,100
Jan 27, 2026
3,910.00
3,920.00
3,772.00
3,787.00
3,745.77
2,111,000
Jan 26, 2026
3,835.00
3,932.00
3,825.00
3,932.00
3,889.19
4,161,500
Jan 23, 2026
3,686.00
3,703.00
3,667.00
3,695.00
3,654.77
1,258,100
Jan 22, 2026
3,867.00
3,869.00
3,697.00
3,697.00
3,656.75
2,604,600
Jan 21, 2026
3,941.00
3,949.00
3,770.00
3,800.00
3,758.63
2,340,300
Jan 20, 2026
3,777.00
3,974.00
3,757.00
3,956.00
3,912.93
3,348,600
Jan 19, 2026
3,710.00
3,770.00
3,678.00
3,740.00
3,699.28
3,617,900
Jan 16, 2026
3,646.00
3,649.00
3,558.00
3,561.00
3,522.23
2,039,700
Jan 15, 2026
3,660.00
3,695.00
3,650.00
3,652.00
3,612.24
1,448,000
Jan 14, 2026
3,640.00
3,679.00
3,632.00
3,656.00
3,616.19
1,843,700
Jan 13, 2026
3,802.00
3,814.00
3,681.00
3,681.00
3,640.92
2,914,600
Jan 9, 2026
3,843.00
3,893.00
3,831.00
3,856.00
3,814.02
1,257,900
Jan 8, 2026
3,819.00
3,845.00
3,754.00
3,801.00
3,759.61
1,189,500
Jan 7, 2026
3,820.00
3,825.00
3,772.00
3,799.00
3,757.64
1,135,800
Jan 6, 2026
3,817.00
3,839.00
3,782.00
3,839.00
3,797.20
1,283,700
Jan 5, 2026
3,823.00
3,830.00
3,779.00
3,792.00
3,750.71
1,250,800
Dec 30, 2025
3,850.00
3,851.00
3,790.00
3,790.00
3,748.73
827,300
Dec 29, 2025
3,864.00
3,873.00
3,828.00
3,842.00
3,800.17
579,000
Dec 26, 2025
3,868.00
3,886.00
3,847.00
3,863.00
3,820.94
687,300
Dec 25, 2025
3,878.00
3,893.00
3,842.00
3,867.00
3,824.90
604,800
Dec 24, 2025
3,888.00
3,913.00
3,851.00
3,869.00
3,826.87
1,221,600
Dec 23, 2025
3,734.00
3,876.00
3,734.00
3,850.00
3,808.08
1,727,400
Dec 22, 2025
3,765.00
3,765.00
3,706.00
3,709.00
3,668.62
1,485,000
Dec 19, 2025
3,816.00
3,856.00
3,811.00
3,834.00
3,792.26
2,025,800
Dec 18, 2025
3,832.00
3,859.00
3,794.00
3,859.00
3,816.98
1,307,100
Dec 17, 2025
3,793.00
3,854.00
3,758.00
3,814.00
3,772.47
1,922,500
Dec 16, 2025
3,971.00
3,972.00
3,776.00
3,776.00
3,734.89
2,291,200
Dec 15, 2025
3,819.00
3,992.00
3,766.00
3,964.00
3,920.84
4,644,000
Dec 12, 2025
3,691.00
3,719.00
3,637.00
3,655.00
3,615.20
1,549,400
Dec 11, 2025
3,702.00
3,704.00
3,592.00
3,633.00
3,593.44
1,668,300
Dec 10, 2025
3,778.00
3,786.00
3,708.00
3,708.00
3,667.63
1,325,200
Dec 9, 2025
3,804.00
3,862.00
3,761.00
3,764.00
3,723.02
2,697,800
Dec 8, 2025
3,733.00
3,746.00
3,712.00
3,720.00
3,679.50
677,800
Dec 5, 2025
3,736.00
3,750.00
3,705.00
3,718.00
3,677.52
830,500
Dec 4, 2025
3,734.00
3,770.00
3,714.00
3,750.00
3,709.17
1,170,600
Dec 3, 2025
3,741.00
3,741.00
3,675.00
3,675.00
3,634.99
926,300
Dec 2, 2025
3,760.00
3,803.00
3,759.00
3,764.00
3,723.02
717,400
Dec 1, 2025
3,762.00
3,822.00
3,741.00
3,758.00
3,717.08
968,500
Nov 28, 2025
3,870.00
3,870.00
3,781.00
3,792.00
3,750.71
983,100
Nov 27, 2025
3,840.00
3,863.00
3,823.00
3,835.00
3,793.24
796,500
Nov 26, 2025
3,771.00
3,861.00
3,770.00
3,851.00
3,809.07
1,055,700
Nov 25, 2025
3,839.00
3,869.00
3,778.00
3,794.00
3,752.69
1,455,600
Nov 21, 2025
3,828.00
3,870.00
3,812.00
3,870.00
3,827.86
2,277,800
Nov 20, 2025
3,880.00
3,880.00
3,761.00
3,761.00
3,720.05
1,843,600
Nov 19, 2025
3,929.00
3,983.00
3,906.00
3,950.00
3,906.99
1,279,000
Nov 18, 2025
3,938.00
3,978.00
3,865.00
3,914.00
3,871.38
1,928,600
Nov 17, 2025
3,805.00
3,904.00
3,801.00
3,904.00
3,861.49
1,430,200
Nov 14, 2025
3,812.00
3,865.00
3,806.00
3,840.00
3,798.19
1,301,600
Nov 13, 2025
3,797.00
3,857.00
3,783.00
3,855.00
3,813.03
1,499,800
Nov 12, 2025
3,720.00
3,785.00
3,713.00
3,779.00
3,737.85
1,064,200
Nov 11, 2025
3,758.00
3,773.00
3,728.00
3,767.00
3,725.98
794,000
Nov 10, 2025
3,761.00
3,788.00
3,743.00
3,777.00
3,735.88
934,600
Nov 7, 2025
3,665.00
3,766.00
3,633.00
3,760.00
3,719.06
2,120,800
Nov 6, 2025
3,700.00
3,707.00
3,601.00
3,601.00
3,561.79
1,359,700
Nov 5, 2025
3,684.00
3,749.00
3,658.00
3,705.00
3,664.66
2,782,600
Nov 4, 2025
3,545.00
3,613.00
3,482.00
3,592.00
3,552.89
1,837,400
