Tokyo - Delayed Quote
JPY
Macnica Holdings, Inc. (3132.T)
2,921.50
+62.00
(+2.17%)
At close: 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 9, 2026
2,899.00
3,021.00
2,895.00
2,921.50
2,921.50
1,933,200
Nov 6, 2026
2,751.00
2,862.50
2,700.00
2,859.50
2,859.50
3,511,800
Nov 5, 2026
3,409.00
3,414.00
3,059.00
3,091.00
3,091.00
3,289,700
Nov 4, 2026
3,652.00
3,662.00
3,216.00
3,423.00
3,423.00
3,660,800
Nov 2, 2026
3,802.00
3,997.00
3,586.00
3,705.00
3,705.00
5,381,500
Oct 30, 2026
4,063.00
4,072.00
3,832.00
3,857.00
3,857.00
1,441,600
Oct 29, 2026
4,220.00
4,244.00
4,025.00
4,114.00
4,114.00
1,855,900
Oct 28, 2026
4,347.00
4,406.00
4,205.00
4,241.00
4,241.00
1,898,800
Oct 27, 2026
4,295.00
4,429.00
4,246.00
4,277.00
4,277.00
1,654,000
Oct 26, 2026
4,112.00
4,213.00
4,058.00
4,182.00
4,182.00
1,305,200
Oct 23, 2026
4,072.00
4,180.00
3,881.00
4,073.00
4,073.00
1,888,600
Oct 22, 2026
4,131.00
4,333.00
4,085.00
4,133.00
4,133.00
2,799,500
Oct 21, 2026
4,170.00
4,199.00
3,936.00
4,022.00
4,022.00
2,364,700
Oct 20, 2026
4,498.00
4,508.00
4,045.00
4,078.00
4,078.00
2,219,900
Oct 19, 2026
4,324.00
4,545.00
4,261.00
4,500.00
4,500.00
1,730,300
Oct 16, 2026
4,605.00
4,659.00
4,440.00
4,504.00
4,504.00
2,492,300
Oct 15, 2026
4,742.00
4,749.00
4,481.00
4,497.00
4,497.00
2,909,300
Oct 14, 2026
4,851.00
5,096.00
4,786.00
4,978.00
4,978.00
3,147,200
Oct 13, 2026
4,607.00
4,925.00
4,560.00
4,902.00
4,902.00
3,126,600
Oct 9, 2026
4,465.00
4,725.00
4,450.00
4,634.00
4,634.00
1,969,800
Oct 8, 2026
4,420.00
4,604.00
4,334.00
4,529.00
4,529.00
1,891,200
Oct 7, 2026
4,421.00
4,488.00
4,357.00
4,420.00
4,420.00
1,505,100
Oct 6, 2026
4,320.00
4,372.00
4,268.00
4,351.00
4,351.00
1,167,900
Oct 5, 2026
4,245.00
4,310.00
4,235.00
4,300.00
4,300.00
1,281,000
Oct 2, 2026
4,192.00
4,266.00
4,146.00
4,178.00
4,178.00
927,500
Oct 1, 2026
4,240.00
4,249.00
4,133.00
4,199.00
4,199.00
1,103,100
Sep 30, 2026
4,276.00
4,304.00
4,181.00
4,232.00
4,232.00
1,030,400
Sep 29, 2026
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,224.00
4,261.00
4,176.00
4,255.00
4,255.00
623,200
Sep 28, 2026
4,317.00
4,356.00
4,224.00
4,224.00
4,179.00
941,200
Sep 25, 2026
4,153.00
4,296.00
4,100.00
4,287.00
4,241.33
1,174,400
Sep 24, 2026
4,100.00
4,225.00
4,092.00
4,214.00
4,169.11
1,341,500
Sep 18, 2026
3,997.00
4,118.00
3,933.00
4,088.00
4,044.45
1,367,800
Sep 17, 2026
3,945.00
3,997.00
3,900.00
3,935.00
3,893.08
872,300
Sep 16, 2026
3,840.00
3,915.00
3,812.00
3,915.00
3,873.29
844,700
Sep 15, 2026
3,695.00
3,831.00
3,665.00
3,828.00
3,787.22
650,500
Sep 14, 2026
3,752.00
3,827.00
3,702.00
3,760.00
3,719.94
1,048,500
Sep 11, 2026
3,500.00
3,762.00
3,492.00
3,761.00
3,720.93
964,200
Sep 10, 2026
3,516.00
3,674.00
3,495.00
3,674.00
3,634.86
620,300
Sep 9, 2026
3,476.00
3,567.00
3,431.00
3,551.00
3,513.17
728,500
Sep 8, 2026
3,600.00
3,626.00
3,445.00
3,445.00
3,408.30
685,300
Sep 7, 2026
3,605.00
3,692.00
3,600.00
3,649.00
3,610.13
631,200
Sep 4, 2026
3,547.00
3,564.00
3,476.00
3,547.00
3,509.21
591,200
Sep 3, 2026
3,535.00
3,577.00
3,465.00
3,501.00
3,463.70
750,500
Sep 2, 2026
3,606.00
3,645.00
3,493.00
3,544.00
3,506.24
911,700
Sep 1, 2026
3,670.00
3,746.00
3,658.00
3,746.00
3,706.09
1,062,200
Aug 31, 2026
3,590.00
3,727.00
3,551.00
3,710.00
3,670.48
879,000
Aug 28, 2026
3,647.00
3,706.00
3,567.00
3,577.00
3,538.89
993,500
Aug 27, 2026
3,633.00
3,711.00
3,565.00
3,599.00
3,560.66
1,129,800
Aug 26, 2026
3,440.00
3,535.00
3,431.00
3,520.00
3,482.50
1,167,400
Aug 25, 2026
3,390.00
3,460.00
3,338.00
3,433.00
3,396.43
880,800
Aug 24, 2026
3,333.00
3,429.00
3,325.00
3,410.00
3,373.67
656,300
Aug 21, 2026
3,290.00
3,340.00
3,237.00
3,332.00
3,296.50
732,900
Aug 20, 2026
3,276.00
3,351.00
3,230.00
3,349.00
3,313.32
828,700
Aug 19, 2026
3,430.00
3,438.00
3,272.00
3,285.00
3,250.00
967,000
Aug 18, 2026
3,765.00
3,812.00
3,584.00
3,596.00
3,557.69
621,500
Aug 17, 2026
3,821.00
3,846.00
3,700.00
3,760.00
3,719.94
424,400
Aug 14, 2026
3,735.00
3,914.00
3,734.00
3,798.00
3,757.54
1,067,800
Aug 13, 2026
3,787.00
3,812.00
3,713.00
3,723.00
3,683.34
586,900
Aug 12, 2026
3,647.00
3,676.00
3,594.00
3,676.00
3,636.84
599,900
Aug 10, 2026
3,650.00
3,670.00
3,562.00
3,592.00
3,553.73
699,300
Aug 7, 2026
3,716.00
3,721.00
3,531.00
3,621.00
3,582.42
822,200
Aug 6, 2026
3,724.00
3,819.00
3,681.00
3,705.00
3,665.53
831,000
Aug 5, 2026
3,550.00
3,855.00
3,524.00
3,846.00
3,805.03
1,437,200
Aug 4, 2026
3,300.00
3,478.00
3,290.00
3,450.00
3,413.25
1,338,100
Aug 3, 2026
3,201.00
3,286.00
3,138.00
3,262.00
3,227.25
920,600
Jul 31, 2026
3,289.00
3,480.00
3,264.00
3,295.00
3,259.90
1,959,200
Jul 30, 2026
2,949.50
3,136.00
2,920.00
3,105.00
3,071.92
1,545,100
Jul 29, 2026
3,125.00
3,138.00
2,902.00
2,954.00
2,922.53
1,588,200
Jul 28, 2026
3,439.00
3,439.00
3,024.00
3,082.00
3,049.17
3,266,300
Jul 27, 2026
3,440.00
3,692.00
3,359.00
3,579.00
3,540.87
3,617,200
Jul 24, 2026
3,350.00
3,392.00
3,337.00
3,378.00
3,342.01
772,200
Jul 23, 2026
3,368.00
3,440.00
3,355.00
3,409.00
3,372.68
673,300
Jul 22, 2026
3,368.00
3,449.00
3,346.00
3,369.00
3,333.11
589,700
Jul 21, 2026
3,216.00
3,293.00
3,143.00
3,284.00
3,249.01
533,600
Jul 17, 2026
3,250.00
3,282.00
3,110.00
3,201.00
3,166.90
829,700
Jul 16, 2026
3,309.00
3,351.00
3,262.00
3,300.00
3,264.84
549,100
Jul 15, 2026
3,298.00
3,440.00
3,280.00
3,419.00
3,382.58
751,400
Jul 14, 2026
3,178.00
3,255.00
3,125.00
3,253.00
3,218.34
504,300
Jul 13, 2026
3,261.00
3,298.00
3,143.00
3,162.00
3,128.31
447,200
Jul 10, 2026
3,226.00
3,297.00
3,214.00
3,256.00
3,221.31
489,300
Jul 9, 2026
3,152.00
3,222.00
3,131.00
3,173.00
3,139.20
537,200
Jul 8, 2026
3,081.00
3,199.00
3,077.00
3,115.00
3,081.81
641,100
Jul 7, 2026
3,271.00
3,364.00
3,170.00
3,179.00
3,145.13
652,000
Jul 6, 2026
3,234.00
3,352.00
3,215.00
3,307.00
3,271.77
831,100
Jul 3, 2026
3,067.00
3,175.00
3,024.00
3,175.00
3,141.18
496,000
Jul 2, 2026
3,189.00
3,204.00
3,132.00
3,137.00
3,103.58
460,000
Jul 1, 2026
3,240.00
3,269.00
3,203.00
3,211.00
3,176.79
453,500
Jun 30, 2026
3,194.00
3,205.00
3,121.00
3,144.00
3,110.51
623,000
Jun 29, 2026
3,228.00
3,228.00
3,098.00
3,187.00
3,153.05
603,800
Jun 26, 2026
3,275.00
3,300.00
3,135.00
3,184.00
3,150.08
633,400
Jun 25, 2026
3,400.00
3,430.00
3,294.00
3,329.00
3,293.53
609,700
Jun 24, 2026
3,270.00
3,363.00
3,175.00
3,210.00
3,175.80
648,400
Jun 23, 2026
3,420.00
3,520.00
3,327.00
3,329.00
3,293.53
818,200
Jun 22, 2026
3,383.00
3,483.00
3,360.00
3,414.00
3,377.63
839,500
Jun 19, 2026
3,365.00
3,422.00
3,326.00
3,350.00
3,314.31
1,182,000
Jun 18, 2026
3,284.00
3,370.00
3,277.00
3,320.00
3,284.63
799,900
Jun 17, 2026
3,160.00
3,270.00
3,131.00
3,247.00
3,212.41
446,400
Jun 16, 2026
3,346.00
3,357.00
3,222.00
3,222.00
3,187.67
500,000
Jun 15, 2026
3,296.00
3,340.00
3,268.00
3,338.00
3,302.44
503,600
Jun 12, 2026
3,293.00
3,295.00
3,168.00
3,170.00
3,136.23
784,000
Jun 11, 2026
3,096.00
3,230.00
3,031.00
3,205.00
3,170.86
559,300
Jun 10, 2026
3,258.00
3,344.00
3,183.00
3,227.00
3,192.62
745,000
Jun 9, 2026
3,330.00
3,345.00
3,233.00
3,316.00
3,280.67
899,100
Jun 8, 2026
3,220.00
3,293.00
3,163.00
3,225.00
3,190.64
1,028,600
Jun 5, 2026
3,449.00
3,530.00
3,404.00
3,493.00
3,455.79
1,292,700
Jun 4, 2026
3,385.00
3,513.00
3,367.00
3,476.00
3,438.97
1,107,100
Jun 3, 2026
3,280.00
3,396.00
3,274.00
3,365.00
3,329.15
1,121,100
Jun 2, 2026
3,264.00
3,291.00
3,161.00
3,237.00
3,202.51
765,800
Jun 1, 2026
3,090.00
3,241.00
3,031.00
3,225.00
3,190.64
819,400
May 29, 2026
3,123.00
3,204.00
3,072.00
3,110.00
3,076.87
1,293,700
May 28, 2026
3,001.00
3,093.00
2,944.00
3,092.00
3,059.06
743,100
May 27, 2026
3,199.00
3,246.00
3,046.00
3,050.00
3,017.51
764,100
May 26, 2026
3,210.00
3,240.00
3,127.00
3,146.00
3,112.48
610,400
May 25, 2026
3,275.00
3,297.00
3,190.00
3,206.00
3,171.84
810,000
May 22, 2026
3,199.00
3,283.00
3,185.00
3,227.00
3,192.62
552,800
May 21, 2026
3,164.00
3,211.00
3,124.00
3,161.00
3,127.32
732,000
May 20, 2026
3,181.00
3,181.00
3,018.00
3,057.00
3,024.43
807,100
May 19, 2026
3,309.00
3,342.00
3,198.00
3,230.00
3,195.59
956,300
May 18, 2026
3,311.00
3,387.00
3,264.00
3,353.00
3,317.28
1,239,600
May 15, 2026
3,255.00
3,350.00
3,196.00
3,241.00
3,206.47
971,500
May 14, 2026
3,260.00
3,284.00
3,198.00
3,234.00
3,199.55
826,500
May 13, 2026
3,071.00
3,254.00
3,069.00
3,194.00
3,159.97
1,416,100
May 12, 2026
3,030.00
3,164.00
2,982.00
3,061.00
3,028.39
2,098,500
May 11, 2026
2,795.50
3,070.00
2,695.00
3,070.00
3,037.29
3,204,100
May 8, 2026
2,700.00
2,769.00
2,668.50
2,765.00
2,735.54
836,700
May 7, 2026
2,610.00
2,723.00
2,607.50
2,681.50
2,652.93
900,300
May 1, 2026
2,613.50
2,628.50
2,565.50
2,594.00
2,566.36
532,700
Apr 30, 2026
2,686.50
2,700.00
2,640.00
2,648.50
2,620.28
840,500
Apr 28, 2026
2,609.00
2,690.00
2,607.00
2,638.00
2,609.90
946,700
Apr 27, 2026
2,563.50
2,631.50
2,545.50
2,591.50
2,563.89
1,126,000
Apr 24, 2026
2,432.00
2,571.00
2,423.50
2,535.50
2,508.49
905,000
Apr 23, 2026
2,413.00
2,458.00
2,367.00
2,401.50
2,375.92
763,600
Apr 22, 2026
2,440.00
2,458.00
2,370.50
2,403.00
2,377.40
634,100
Apr 21, 2026
2,425.00
2,451.50
2,422.00
2,441.50
2,415.49
617,800
Apr 20, 2026
2,402.00
2,419.50
2,399.50
2,405.50
2,379.87
562,600
Apr 17, 2026
2,393.00
2,408.50
2,368.00
2,378.00
2,352.67
559,800
Apr 16, 2026
2,356.00
2,394.00
2,356.00
2,380.50
2,355.14
539,900
Apr 15, 2026
2,395.50
2,417.50
2,334.50
2,334.50
2,309.63
543,200
Apr 14, 2026
2,374.00
2,386.50
2,354.50
2,356.00
2,330.90
437,700
Apr 13, 2026
2,280.00
2,330.00
2,271.00
2,324.00
2,299.24
485,200
Apr 10, 2026
2,303.00
2,332.00
2,291.50
2,299.00
2,274.51
724,900
Apr 9, 2026
2,360.00
2,364.50
2,318.00
2,318.00
2,293.31
444,600
Apr 8, 2026
2,369.00
2,369.00
2,306.00
2,338.00
2,313.09
1,550,900
Apr 7, 2026
2,275.00
2,297.00
2,249.50
2,287.50
2,263.13
662,600
Apr 6, 2026
2,288.00
2,308.50
2,277.00
2,289.50
2,265.11
574,600
Apr 3, 2026
2,315.00
2,330.00
2,263.00
2,289.50
2,265.11
980,600
Apr 2, 2026
2,428.50
2,434.00
2,303.50
2,303.50
2,278.96
687,000
Apr 1, 2026
2,381.00
2,412.50
2,355.50
2,405.00
2,379.38
744,400
Mar 31, 2026
2,297.00
2,372.00
2,290.50
2,310.50
2,285.89
564,100
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,299.50
2,331.00
2,261.00
2,330.00
2,305.18
782,600
Mar 27, 2026
2,383.00
2,408.00
2,367.50
2,402.50
2,342.28
925,400
Mar 26, 2026
2,410.00
2,429.50
2,390.50
2,415.00
2,354.46
364,000
Mar 25, 2026
2,380.00
2,427.50
2,378.00
2,405.00
2,344.72
419,800
Mar 24, 2026
2,330.50
2,342.00
2,286.50
2,330.00
2,271.60
472,300
Mar 23, 2026
2,295.00
2,307.50
2,245.50
2,275.00
2,217.97
519,800
Mar 19, 2026
2,395.50
2,427.50
2,355.50
2,372.50
2,313.03
826,200
Mar 18, 2026
2,387.00
2,441.00
2,380.50
2,433.50
2,372.50
1,054,900
Mar 17, 2026
2,322.00
2,369.00
2,319.00
2,346.00
2,287.19
547,900
Mar 16, 2026
2,278.50
2,329.00
2,275.50
2,301.50
2,243.81
504,500
Mar 13, 2026
2,250.00
2,306.00
2,250.00
2,288.00
2,230.65
662,600
Mar 12, 2026
2,358.00
2,361.50
2,285.00
2,320.00
2,261.85
885,300
Mar 11, 2026
2,418.00
2,441.50
2,380.50
2,389.00
2,329.12
618,300
Mar 10, 2026
2,384.50
2,408.00
2,358.00
2,378.50
2,318.88
672,400
Mar 9, 2026
2,262.50
2,358.00
2,216.00
2,334.50
2,275.98
1,092,200
Mar 6, 2026
2,398.00
2,462.50
2,378.00
2,462.50
2,400.77
553,700
Mar 5, 2026
2,461.50
2,493.00
2,425.00
2,448.00
2,386.64
742,200
Mar 4, 2026
2,441.50
2,500.50
2,376.50
2,405.00
2,344.72
1,136,000
Mar 3, 2026
2,688.00
2,688.00
2,500.00
2,517.00
2,453.91
816,400
Mar 2, 2026
2,695.00
2,721.00
2,665.00
2,702.00
2,634.27
776,700
Feb 27, 2026
2,758.50
2,775.00
2,713.00
2,768.50
2,699.10
703,000
Feb 26, 2026
2,814.50
2,823.00
2,728.00
2,749.00
2,680.09
941,000
Feb 25, 2026
2,661.00
2,794.00
2,660.00
2,784.00
2,714.22
1,086,300
Feb 24, 2026
2,618.00
2,636.50
2,585.50
2,617.00
2,551.40
726,200
Feb 20, 2026
2,652.00
2,680.00
2,600.00
2,629.00
2,563.10
790,200
Feb 19, 2026
2,730.00
2,735.00
2,682.00
2,696.50
2,628.91
599,300
Feb 18, 2026
2,704.00
2,732.50
2,697.50
2,710.50
2,642.56
678,100
Feb 17, 2026
2,697.50
2,730.00
2,645.00
2,660.50
2,593.81
894,700
Feb 16, 2026
2,700.00
2,748.00
2,665.00
2,665.00
2,598.20
788,400
Feb 13, 2026
2,629.00
2,665.00
2,610.00
2,645.00
2,578.70
1,520,100
Feb 12, 2026
2,629.00
2,677.50
2,615.00
2,656.00
2,589.42
735,600
Feb 10, 2026
2,550.00
2,599.50
2,518.00
2,599.50
2,534.34
884,100
Feb 9, 2026
2,577.50
2,583.00
2,518.50
2,560.00
2,495.83
1,282,500
Feb 6, 2026
2,472.00
2,528.50
2,451.50
2,527.50
2,464.14
1,156,300
Feb 5, 2026
2,514.00
2,523.00
2,473.50
2,495.50
2,432.95
545,900
Feb 4, 2026
2,571.00
2,578.50
2,477.50
2,477.50
2,415.40
1,096,600
Feb 3, 2026
2,426.00
2,615.00
2,409.50
2,593.00
2,528.00
1,520,300
Feb 2, 2026
2,685.00
2,723.50
2,428.50
2,457.00
2,395.41
2,621,200
Jan 30, 2026
2,638.50
2,651.00
2,604.00
2,648.00
2,581.62
529,800
Jan 29, 2026
2,600.00
2,636.50
2,555.00
2,634.50
2,568.46
791,800
Jan 28, 2026
2,600.00
2,605.00
2,566.00
2,572.50
2,508.02
487,100
Jan 27, 2026
2,620.00
2,641.50
2,588.50
2,638.00
2,571.88
506,600
Jan 26, 2026
2,610.00
2,647.00
2,600.50
2,620.00
2,554.33
578,100
Jan 23, 2026
2,670.00
2,702.50
2,639.00
2,641.00
2,574.80
810,700
Jan 22, 2026
2,576.00
2,688.00
2,570.00
2,654.50
2,587.96
977,500
Jan 21, 2026
2,485.50
2,547.50
2,478.50
2,545.50
2,481.69
450,800
Jan 20, 2026
2,550.00
2,558.50
2,515.50
2,535.50
2,471.94
523,800
Jan 19, 2026
2,590.00
2,602.00
2,542.00
2,565.00
2,500.70
491,200
Jan 16, 2026
2,529.00
2,590.50
2,520.00
2,590.00
2,525.08
386,300
Jan 15, 2026
2,513.50
2,550.00
2,510.00
2,550.00
2,486.08
310,000
Jan 14, 2026
2,535.00
2,553.50
2,518.50
2,543.00
2,479.26
420,100
Jan 13, 2026
2,557.00
2,558.50
2,513.00
2,532.50
2,469.02
498,400
Jan 9, 2026
2,489.00
2,503.50
2,446.00
2,477.00
2,414.91
418,300
Jan 8, 2026
2,492.50
2,551.50
2,487.00
2,502.00
2,439.28
519,700
Jan 7, 2026
2,453.00
2,518.50
2,439.00
2,492.50
2,430.02
737,200
Jan 6, 2026
2,476.50
2,499.50
2,470.00
2,491.00
2,428.56
505,500
Jan 5, 2026
2,472.50
2,476.00
2,431.00
2,440.00
2,378.84
460,800
Dec 30, 2025
2,405.00
2,426.50
2,392.50
2,392.50
2,332.53
332,500
Dec 29, 2025
2,390.00
2,427.50
2,390.00
2,419.00
2,358.36
318,100
Dec 26, 2025
2,439.00
2,443.00
2,394.50
2,415.00
2,354.46
286,600
Dec 25, 2025
2,450.00
2,450.00
2,415.50
2,423.00
2,362.26
184,600
Dec 24, 2025
2,440.00
2,493.00
2,435.00
2,440.00
2,378.84
507,800
Dec 23, 2025
2,445.50
2,467.00
2,418.50
2,440.00
2,378.84
299,400
Dec 22, 2025
2,460.00
2,465.50
2,426.00
2,440.50
2,379.33
402,000
Dec 19, 2025
2,409.00
2,425.00
2,383.00
2,410.00
2,349.59
861,300
Dec 18, 2025
2,485.00
2,489.50
2,395.50
2,427.00
2,366.16
672,800
Dec 17, 2025
2,500.50
2,531.00
2,489.00
2,490.00
2,427.58
732,800
Dec 16, 2025
2,598.50
2,598.50
2,500.00
2,500.00
2,437.33
802,900
Dec 15, 2025
2,520.00
2,600.00
2,520.00
2,580.50
2,515.82
883,600
Dec 12, 2025
2,445.00
2,552.00
2,431.50
2,548.00
2,484.13
864,500
Dec 11, 2025
2,445.00
2,445.00
2,385.00
2,406.50
2,346.18
487,400
Dec 10, 2025
2,451.00
2,491.00
2,422.00
2,433.00
2,372.01
599,300
Dec 9, 2025
2,399.00
2,429.00
2,388.50
2,429.00
2,368.11
455,700
Dec 8, 2025
2,399.50
2,429.50
2,379.00
2,404.00
2,343.74
490,300
Dec 5, 2025
2,342.00
2,372.50
2,326.00
2,352.50
2,293.53
570,600
Dec 4, 2025
2,297.00
2,371.50
2,294.50
2,353.00
2,294.02
605,800
Dec 3, 2025
2,264.00
2,307.50
2,255.00
2,289.00
2,231.62
542,500
Dec 2, 2025
2,260.50
2,261.50
2,235.00
2,252.00
2,195.55
382,600
Dec 1, 2025
2,318.50
2,318.50
2,256.00
2,260.00
2,203.35
413,400
Nov 28, 2025
2,338.00
2,355.00
2,317.00
2,320.00
2,261.85
311,700
Nov 27, 2025
2,304.00
2,348.00
2,296.00
2,345.00
2,286.22
387,500
Nov 26, 2025
2,267.00
2,284.50
2,243.00
2,278.50
2,221.39
339,600
Nov 25, 2025
2,260.00
2,272.50
2,233.50
2,251.00
2,194.58
461,500
Nov 21, 2025
2,185.00
2,242.50
2,184.00
2,222.00
2,166.30
786,400
Nov 20, 2025
2,285.00
2,291.00
2,232.00
2,246.00
2,189.70
517,600
Nov 19, 2025
2,245.00
2,265.50
2,217.50
2,225.50
2,169.71
423,600
Nov 18, 2025
2,313.00
2,333.00
2,232.50
2,236.00
2,179.95
437,200
Nov 17, 2025
2,330.00
2,361.50
2,323.50
2,340.50
2,281.83
578,500
Nov 14, 2025
2,345.50
2,397.50
2,331.00
2,331.00
2,272.57
616,800
Nov 13, 2025
2,445.50
2,467.00
2,405.00
2,413.00
2,352.51
944,800
Nov 12, 2025
2,340.00
2,426.00
2,333.00
2,420.00
2,359.34
938,200
Nov 11, 2025
2,368.00
2,382.50
2,328.50
2,351.00
2,292.07
741,200
Nov 10, 2025
2,320.00
2,344.00
2,319.50
2,340.00
2,281.34
925,100
