Tokyo - Delayed Quote
JPY
Asahi Kasei Corporation (3407.T)
1,579.50
-25.00
(-1.56%)
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 2, 2026
1,604.50
1,605.00
1,574.50
1,579.50
1,579.50
4,151,800
Oct 30, 2026
1,610.50
1,627.50
1,594.00
1,604.50
1,604.50
4,008,000
Oct 29, 2026
1,617.50
1,623.50
1,599.50
1,613.00
1,613.00
7,350,600
Oct 28, 2026
1,631.00
1,632.50
1,610.00
1,613.50
1,613.50
3,351,300
Oct 27, 2026
1,608.00
1,620.50
1,602.50
1,615.50
1,615.50
4,113,500
Oct 26, 2026
1,580.00
1,603.50
1,573.00
1,597.50
1,597.50
4,912,400
Oct 23, 2026
1,595.50
1,599.50
1,556.00
1,575.50
1,575.50
4,571,000
Oct 22, 2026
1,601.00
1,610.00
1,584.00
1,590.50
1,590.50
4,622,400
Oct 21, 2026
1,610.00
1,610.00
1,585.00
1,598.50
1,598.50
3,850,800
Oct 20, 2026
1,605.50
1,610.00
1,579.50
1,585.00
1,585.00
3,334,800
Oct 19, 2026
1,609.00
1,617.00
1,592.50
1,608.00
1,608.00
2,927,700
Oct 16, 2026
1,579.00
1,612.00
1,578.00
1,602.50
1,602.50
3,216,400
Oct 15, 2026
1,580.00
1,588.00
1,555.00
1,567.00
1,567.00
4,578,000
Oct 14, 2026
1,612.50
1,616.00
1,588.50
1,596.00
1,596.00
4,447,500
Oct 13, 2026
1,589.00
1,607.00
1,573.00
1,598.00
1,598.00
4,207,500
Oct 9, 2026
1,580.00
1,619.50
1,578.00
1,585.50
1,585.50
5,894,900
Oct 8, 2026
1,650.00
1,659.00
1,640.00
1,650.50
1,650.50
4,223,700
Oct 7, 2026
1,672.00
1,681.00
1,654.50
1,664.00
1,664.00
5,076,900
Oct 6, 2026
1,659.00
1,674.00
1,635.00
1,674.00
1,674.00
2,879,900
Oct 5, 2026
1,636.50
1,657.00
1,636.50
1,646.50
1,646.50
3,237,000
Oct 2, 2026
1,639.50
1,641.50
1,619.00
1,630.00
1,630.00
4,185,400
Oct 1, 2026
1,643.50
1,652.00
1,631.50
1,649.50
1,649.50
3,880,500
Sep 30, 2026
1,624.00
1,671.00
1,623.00
1,657.50
1,657.50
5,371,000
Sep 29, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,615.00
1,628.00
1,603.00
1,611.50
1,611.50
4,388,500
Sep 28, 2026
1,659.50
1,662.00
1,641.50
1,641.50
1,619.50
4,944,200
Sep 25, 2026
1,629.00
1,657.50
1,615.00
1,645.50
1,623.45
5,907,600
Sep 24, 2026
1,612.50
1,617.00
1,603.00
1,606.50
1,584.97
4,121,500
Sep 18, 2026
1,614.50
1,618.50
1,588.50
1,600.00
1,578.56
5,871,200
Sep 17, 2026
1,599.00
1,617.50
1,595.50
1,612.00
1,590.40
3,195,800
Sep 16, 2026
1,581.00
1,598.00
1,575.50
1,593.00
1,571.65
4,237,400
Sep 15, 2026
1,558.50
1,568.00
1,545.50
1,568.00
1,546.98
5,120,600
Sep 14, 2026
1,546.00
1,566.50
1,530.00
1,555.00
1,534.16
3,534,600
Sep 11, 2026
1,527.50
1,580.00
1,518.00
1,552.00
1,531.20
4,562,300
Sep 10, 2026
1,550.00
1,566.50
1,545.00
1,566.50
1,545.51
3,707,100
Sep 9, 2026
1,556.00
1,567.00
1,548.00
1,567.00
1,546.00
6,158,100
Sep 8, 2026
1,607.50
1,608.50
1,570.50
1,570.50
1,549.45
3,851,400
Sep 7, 2026
1,630.00
1,631.00
1,607.50
1,612.50
1,590.89
2,899,900
Sep 4, 2026
1,654.00
1,655.50
1,610.00
1,612.00
1,590.40
5,267,900
Sep 3, 2026
1,660.00
1,671.00
1,649.00
1,654.00
1,631.83
3,967,900
Sep 2, 2026
1,671.00
1,681.00
1,636.50
1,649.00
1,626.90
5,122,000
Sep 1, 2026
1,654.50
1,700.00
1,643.50
1,688.50
1,665.87
4,646,800
Aug 31, 2026
1,602.00
1,644.00
1,595.00
1,644.00
1,621.97
6,867,300
Aug 28, 2026
1,636.50
1,651.50
1,610.00
1,615.50
1,593.85
6,454,400
Aug 27, 2026
1,630.00
1,655.00
1,627.50
1,649.00
1,626.90
3,834,500
Aug 26, 2026
1,628.00
1,631.00
1,617.00
1,625.50
1,603.71
3,809,500
Aug 25, 2026
1,639.00
1,641.50
1,624.50
1,633.50
1,611.61
4,198,800
Aug 24, 2026
1,623.50
1,646.00
1,623.00
1,633.50
1,611.61
3,682,300
Aug 21, 2026
1,633.50
1,644.00
1,620.00
1,641.50
1,619.50
3,179,600
Aug 20, 2026
1,635.00
1,639.00
1,617.00
1,634.00
1,612.10
3,679,000
Aug 19, 2026
1,650.00
1,655.00
1,605.00
1,616.50
1,594.83
4,910,100
Aug 18, 2026
1,708.00
1,708.00
1,675.00
1,685.50
1,662.91
3,442,700
Aug 17, 2026
1,716.00
1,717.50
1,699.00
1,707.00
1,684.12
2,868,000
Aug 14, 2026
1,735.00
1,736.50
1,690.00
1,702.00
1,679.19
4,908,300
Aug 13, 2026
1,736.50
1,753.50
1,709.00
1,724.00
1,700.89
5,938,800
Aug 12, 2026
1,691.00
1,737.50
1,691.00
1,734.00
1,710.76
7,455,100
Aug 10, 2026
1,692.00
1,704.00
1,668.00
1,681.00
1,658.47
5,633,000
Aug 7, 2026
1,670.00
1,693.50
1,661.00
1,692.00
1,669.32
5,306,200
Aug 6, 2026
1,643.00
1,666.00
1,635.00
1,666.00
1,643.67
6,477,200
Aug 5, 2026
1,610.00
1,639.50
1,605.00
1,635.00
1,613.09
9,027,500
Aug 4, 2026
1,625.00
1,641.00
1,558.50
1,579.50
1,558.33
16,057,600
Aug 3, 2026
1,686.00
1,713.50
1,618.50
1,647.50
1,625.42
9,491,200
Jul 31, 2026
1,810.00
1,895.00
1,710.00
1,722.50
1,699.41
12,615,000
Jul 30, 2026
1,801.00
1,818.50
1,785.50
1,810.00
1,785.74
5,964,200
Jul 29, 2026
1,820.00
1,830.50
1,794.00
1,830.50
1,805.97
6,071,600
Jul 28, 2026
1,835.00
1,855.50
1,800.00
1,817.00
1,792.65
4,931,400
Jul 27, 2026
1,852.50
1,878.50
1,844.50
1,872.50
1,847.40
4,749,600
Jul 24, 2026
1,839.50
1,862.50
1,837.50
1,845.50
1,820.77
3,414,300
Jul 23, 2026
1,846.00
1,877.50
1,846.00
1,866.50
1,841.48
3,023,900
Jul 22, 2026
1,872.00
1,886.50
1,852.50
1,857.00
1,832.11
3,723,600
Jul 21, 2026
1,846.00
1,863.50
1,827.00
1,862.00
1,837.04
4,029,000
Jul 17, 2026
1,855.50
1,866.50
1,804.00
1,829.50
1,804.98
4,536,900
Jul 16, 2026
1,861.00
1,888.50
1,852.00
1,876.00
1,850.86
3,407,000
Jul 15, 2026
1,900.00
1,905.00
1,868.00
1,887.50
1,862.20
5,013,700
Jul 14, 2026
1,834.00
1,876.00
1,813.50
1,867.00
1,841.98
5,972,800
Jul 13, 2026
1,859.00
1,868.50
1,815.50
1,815.50
1,791.17
3,763,900
Jul 10, 2026
1,859.00
1,871.50
1,831.50
1,842.00
1,817.31
3,755,500
Jul 9, 2026
1,840.00
1,884.00
1,831.50
1,851.00
1,826.19
4,844,400
Jul 8, 2026
1,853.50
1,893.00
1,832.00
1,867.00
1,841.98
5,100,800
Jul 7, 2026
1,899.00
1,900.00
1,867.50
1,881.50
1,856.28
4,251,400
Jul 6, 2026
1,855.00
1,906.00
1,850.50
1,901.00
1,875.52
4,625,200
Jul 3, 2026
1,798.00
1,849.00
1,775.00
1,849.00
1,824.22
4,990,500
Jul 2, 2026
1,781.50
1,803.50
1,761.50
1,783.50
1,759.60
4,101,200
Jul 1, 2026
1,795.00
1,801.00
1,765.00
1,782.50
1,758.61
3,844,400
Jun 30, 2026
1,796.00
1,807.50
1,776.00
1,791.00
1,767.00
4,216,700
Jun 29, 2026
1,807.00
1,815.00
1,782.50
1,803.50
1,779.33
3,864,700
Jun 26, 2026
1,804.50
1,824.00
1,779.00
1,794.00
1,769.96
3,593,700
Jun 25, 2026
1,826.00
1,826.00
1,788.50
1,794.00
1,769.96
4,540,400
Jun 24, 2026
1,768.00
1,807.00
1,750.50
1,796.00
1,771.93
4,680,500
Jun 23, 2026
1,821.00
1,822.50
1,778.50
1,793.00
1,768.97
5,350,300
Jun 22, 2026
1,834.50
1,837.00
1,795.50
1,823.50
1,799.06
5,950,700
Jun 19, 2026
1,794.00
1,813.00
1,785.00
1,792.50
1,768.48
7,466,200
Jun 18, 2026
1,800.00
1,811.50
1,774.00
1,784.00
1,760.09
3,926,500
Jun 17, 2026
1,765.00
1,790.00
1,750.00
1,790.00
1,766.01
3,657,500
Jun 16, 2026
1,744.00
1,768.00
1,730.00
1,761.50
1,737.89
4,547,400
Jun 15, 2026
1,818.00
1,834.50
1,756.00
1,764.50
1,740.85
7,362,800
Jun 12, 2026
1,800.00
1,812.00
1,770.00
1,788.50
1,764.53
6,489,400
Jun 11, 2026
1,721.00
1,770.00
1,707.50
1,760.00
1,736.41
4,133,600
Jun 10, 2026
1,735.00
1,770.00
1,732.00
1,756.00
1,732.47
5,735,300
Jun 9, 2026
1,786.00
1,786.00
1,710.00
1,716.00
1,693.00
5,193,600
Jun 8, 2026
1,781.00
1,785.00
1,727.00
1,746.00
1,722.60
6,015,600
Jun 5, 2026
1,777.00
1,803.50
1,762.50
1,786.50
1,762.56
3,738,100
Jun 4, 2026
1,750.00
1,787.50
1,745.00
1,786.00
1,762.06
4,546,500
Jun 3, 2026
1,757.50
1,783.50
1,743.00
1,757.50
1,733.95
5,186,800
Jun 2, 2026
1,770.50
1,773.50
1,700.50
1,742.50
1,719.15
4,955,100
Jun 1, 2026
1,777.50
1,785.00
1,740.50
1,768.00
1,744.30
4,386,200
May 29, 2026
1,767.50
1,802.50
1,765.00
1,787.00
1,763.05
10,221,700
May 28, 2026
1,718.00
1,760.00
1,707.00
1,755.50
1,731.97
5,566,900
May 27, 2026
1,750.00
1,777.50
1,742.50
1,750.00
1,726.55
4,877,600
May 26, 2026
1,763.00
1,793.00
1,750.00
1,750.50
1,727.04
4,139,600
May 25, 2026
1,766.00
1,792.00
1,741.00
1,770.00
1,746.28
4,317,300
May 22, 2026
1,710.00
1,727.00
1,695.50
1,726.00
1,702.87
3,770,800
May 21, 2026
1,694.50
1,740.00
1,680.50
1,709.00
1,686.10
4,570,700
May 20, 2026
1,696.00
1,699.00
1,671.50
1,673.50
1,651.07
5,936,600
May 19, 2026
1,700.00
1,703.50
1,678.50
1,700.00
1,677.22
5,626,100
May 18, 2026
1,706.00
1,714.00
1,667.00
1,690.00
1,667.35
4,533,300
May 15, 2026
1,732.00
1,742.00
1,705.50
1,728.00
1,704.84
6,129,300
May 14, 2026
1,750.00
1,758.50
1,708.00
1,729.00
1,705.83
6,255,300
May 13, 2026
1,655.00
1,759.50
1,645.50
1,750.00
1,726.55
10,306,000
May 12, 2026
1,548.00
1,664.00
1,541.00
1,654.50
1,632.33
13,151,800
May 11, 2026
1,522.00
1,546.50
1,516.50
1,532.50
1,511.96
4,652,500
May 8, 2026
1,539.00
1,543.00
1,506.50
1,536.50
1,515.91
5,504,700
May 7, 2026
1,564.50
1,581.00
1,537.00
1,545.50
1,524.79
6,643,100
May 1, 2026
1,516.00
1,527.50
1,503.50
1,524.50
1,504.07
3,442,200
Apr 30, 2026
1,533.50
1,538.00
1,508.50
1,535.00
1,514.43
5,477,800
Apr 28, 2026
1,535.00
1,549.00
1,527.00
1,542.00
1,521.33
3,348,100
Apr 27, 2026
1,520.00
1,535.50
1,505.00
1,519.50
1,499.14
2,929,300
Apr 24, 2026
1,535.00
1,545.00
1,508.00
1,527.00
1,506.53
3,198,300
Apr 23, 2026
1,513.50
1,533.00
1,488.00
1,526.50
1,506.04
4,912,400
Apr 22, 2026
1,551.00
1,551.50
1,528.00
1,533.50
1,512.95
4,113,900
Apr 21, 2026
1,564.00
1,578.00
1,558.50
1,558.50
1,537.61
2,982,900
Apr 20, 2026
1,598.00
1,605.50
1,556.50
1,559.00
1,538.11
3,815,900
Apr 17, 2026
1,611.50
1,618.00
1,591.00
1,602.00
1,580.53
4,380,700
Apr 16, 2026
1,561.00
1,620.00
1,560.00
1,612.00
1,590.40
5,905,000
Apr 15, 2026
1,607.50
1,630.50
1,540.50
1,540.50
1,519.85
10,197,600
Apr 14, 2026
1,629.00
1,635.00
1,564.00
1,573.50
1,552.41
6,362,200
Apr 13, 2026
1,629.50
1,635.00
1,601.00
1,611.00
1,589.41
5,012,700
Apr 10, 2026
1,651.50
1,658.50
1,634.00
1,635.50
1,613.58
5,080,600
Apr 9, 2026
1,664.00
1,667.50
1,632.50
1,637.50
1,615.55
5,463,400
Apr 8, 2026
1,652.50
1,658.00
1,621.50
1,650.00
1,627.89
9,006,800
Apr 7, 2026
1,554.50
1,556.50
1,529.00
1,545.00
1,524.29
4,369,300
Apr 6, 2026
1,551.00
1,565.50
1,537.50
1,538.50
1,517.88
3,413,100
Apr 3, 2026
1,559.50
1,573.00
1,551.00
1,560.00
1,539.09
2,305,800
Apr 2, 2026
1,602.50
1,602.50
1,544.50
1,544.50
1,523.80
5,118,700
Apr 1, 2026
1,570.00
1,596.50
1,543.00
1,590.50
1,569.18
6,510,600
Mar 31, 2026
1,494.50
1,540.50
1,488.00
1,509.00
1,488.78
5,126,900
Mar 30, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,450.00
1,508.50
1,450.00
1,506.50
1,486.31
7,302,800
Mar 27, 2026
1,552.00
1,569.50
1,544.00
1,569.50
1,526.76
5,584,900
Mar 26, 2026
1,581.50
1,582.00
1,545.00
1,560.00
1,517.52
3,495,300
Mar 25, 2026
1,582.00
1,583.00
1,555.00
1,557.50
1,515.09
3,888,900
Mar 24, 2026
1,519.00
1,534.50
1,504.50
1,530.00
1,488.34
5,010,900
Mar 23, 2026
1,513.50
1,517.00
1,459.00
1,474.50
1,434.35
7,747,400
Mar 19, 2026
1,566.50
1,581.50
1,545.00
1,553.50
1,511.20
10,100,300
Mar 18, 2026
1,611.50
1,638.00
1,610.00
1,636.00
1,591.45
4,439,900
Mar 17, 2026
1,620.00
1,637.00
1,594.00
1,596.50
1,553.02
4,006,900
Mar 16, 2026
1,587.50
1,605.00
1,572.00
1,595.00
1,551.57
5,769,700
Mar 13, 2026
1,593.50
1,644.50
1,593.50
1,616.50
1,572.48
8,123,200
Mar 12, 2026
1,640.50
1,669.00
1,626.00
1,649.50
1,604.58
7,716,600
Mar 11, 2026
1,726.00
1,732.00
1,700.00
1,709.50
1,662.95
4,046,400
Mar 10, 2026
1,670.50
1,689.50
1,655.00
1,669.00
1,623.55
6,265,800
Mar 9, 2026
1,592.00
1,630.50
1,572.50
1,630.50
1,586.10
6,707,200
Mar 6, 2026
1,700.00
1,717.50
1,689.00
1,712.00
1,665.38
4,953,300
Mar 5, 2026
1,770.50
1,779.50
1,711.50
1,724.00
1,677.05
7,272,600
Mar 4, 2026
1,750.00
1,771.00
1,668.00
1,698.50
1,652.25
7,773,300
Mar 3, 2026
1,850.00
1,874.00
1,823.00
1,826.00
1,776.27
5,940,200
Mar 2, 2026
1,828.50
1,889.00
1,816.00
1,884.50
1,833.18
5,966,100
Feb 27, 2026
1,799.00
1,844.50
1,780.50
1,844.50
1,794.27
9,724,100
Feb 26, 2026
1,834.50
1,841.50
1,799.50
1,810.50
1,761.20
4,856,900
Feb 25, 2026
1,815.50
1,839.00
1,799.00
1,819.50
1,769.95
6,236,700
Feb 24, 2026
1,756.00
1,833.00
1,750.00
1,833.00
1,783.08
6,065,800
Feb 20, 2026
1,772.00
1,778.50
1,740.00
1,740.00
1,692.62
4,501,100
Feb 19, 2026
1,779.00
1,801.00
1,762.50
1,797.00
1,748.06
5,445,100
Feb 18, 2026
1,744.00
1,783.00
1,729.00
1,779.00
1,730.55
5,831,800
Feb 17, 2026
1,724.00
1,741.00
1,712.00
1,730.50
1,683.38
3,598,400
Feb 16, 2026
1,733.00
1,743.00
1,715.50
1,720.50
1,673.65
2,286,200
Feb 13, 2026
1,739.00
1,754.50
1,727.50
1,737.00
1,689.70
5,347,300
Feb 12, 2026
1,755.00
1,774.50
1,739.00
1,763.00
1,714.99
6,468,000
Feb 10, 2026
1,750.50
1,754.00
1,726.50
1,735.50
1,688.24
5,789,100
Feb 9, 2026
1,750.00
1,755.00
1,721.00
1,749.50
1,701.86
6,415,900
Feb 6, 2026
1,640.00
1,703.50
1,638.00
1,695.50
1,649.33
6,804,200
Feb 5, 2026
1,705.50
1,745.50
1,640.00
1,640.00
1,595.34
11,518,900
Feb 4, 2026
1,515.00
1,648.00
1,502.00
1,594.00
1,550.59
14,126,500
Feb 3, 2026
1,498.00
1,521.00
1,490.50
1,521.00
1,479.58
5,959,500
Feb 2, 2026
1,521.00
1,521.00
1,462.50
1,462.50
1,422.67
4,335,900
Jan 30, 2026
1,479.00
1,499.50
1,472.00
1,499.50
1,458.67
4,060,400
Jan 29, 2026
1,462.00
1,489.50
1,452.00
1,486.50
1,446.02
3,651,900
Jan 28, 2026
1,475.00
1,478.50
1,458.00
1,464.50
1,424.62
4,500,800
Jan 27, 2026
1,474.00
1,502.00
1,473.00
1,496.00
1,455.26
3,670,100
Jan 26, 2026
1,489.00
1,500.00
1,475.50
1,484.50
1,444.07
4,834,800
Jan 23, 2026
1,514.50
1,528.00
1,501.50
1,526.00
1,484.44
4,101,800
Jan 22, 2026
1,502.00
1,526.00
1,497.50
1,508.00
1,466.93
3,729,100
Jan 21, 2026
1,480.00
1,496.50
1,475.00
1,493.50
1,452.83
3,267,000
Jan 20, 2026
1,515.50
1,522.00
1,490.50
1,493.00
1,452.34
4,390,300
Jan 19, 2026
1,490.50
1,529.50
1,471.00
1,525.00
1,483.47
5,028,400
Jan 16, 2026
1,489.00
1,515.50
1,482.00
1,514.50
1,473.26
5,108,300
Jan 15, 2026
1,489.00
1,515.50
1,483.50
1,491.00
1,450.40
5,516,400
Jan 14, 2026
1,470.00
1,493.00
1,463.50
1,493.00
1,452.34
3,842,400
Jan 13, 2026
1,470.00
1,475.00
1,450.00
1,461.50
1,421.70
4,522,400
Jan 9, 2026
1,456.50
1,468.50
1,444.00
1,444.00
1,404.68
4,967,400
Jan 8, 2026
1,435.50
1,469.50
1,424.00
1,455.50
1,415.86
4,656,500
Jan 7, 2026
1,450.00
1,461.00
1,440.00
1,455.50
1,415.86
3,606,800
Jan 6, 2026
1,434.50
1,470.00
1,434.00
1,468.50
1,428.51
4,895,400
Jan 5, 2026
1,431.00
1,433.50
1,415.00
1,420.00
1,381.33
4,353,800
Dec 30, 2025
1,380.00
1,395.00
1,379.00
1,389.00
1,351.18
2,724,300
Dec 29, 2025
1,396.50
1,407.00
1,378.00
1,389.50
1,351.66
2,683,600
Dec 26, 2025
1,383.00
1,386.00
1,374.00
1,378.00
1,340.47
1,410,600
Dec 25, 2025
1,386.00
1,386.00
1,371.50
1,372.00
1,334.64
1,121,400
Dec 24, 2025
1,384.50
1,389.50
1,368.00
1,374.00
1,336.58
2,027,200
Dec 23, 2025
1,378.00
1,387.50
1,374.00
1,382.50
1,344.85
2,275,000
Dec 22, 2025
1,400.00
1,403.00
1,381.00
1,384.50
1,346.80
2,649,100
Dec 19, 2025
1,380.00
1,405.00
1,380.00
1,383.00
1,345.34
4,592,300
Dec 18, 2025
1,384.50
1,386.50
1,365.50
1,371.50
1,334.15
4,501,800
Dec 17, 2025
1,384.50
1,401.50
1,376.00
1,394.50
1,356.53
6,089,000
Dec 16, 2025
1,417.50
1,426.50
1,393.00
1,393.00
1,355.07
5,781,200
Dec 15, 2025
1,393.00
1,405.50
1,382.00
1,405.00
1,366.74
4,142,200
Dec 12, 2025
1,384.50
1,402.00
1,374.50
1,397.50
1,359.44
4,976,400
Dec 11, 2025
1,398.00
1,398.00
1,355.00
1,355.00
1,318.10
4,349,100
Dec 10, 2025
1,385.00
1,406.00
1,381.50
1,391.50
1,353.61
5,301,600
Dec 9, 2025
1,378.00
1,399.00
1,371.50
1,391.50
1,353.61
7,033,300
Dec 8, 2025
1,335.00
1,374.00
1,333.50
1,370.00
1,332.69
6,366,900
Dec 5, 2025
1,325.00
1,337.00
1,307.50
1,331.50
1,295.24
6,436,200
Dec 4, 2025
1,291.00
1,325.00
1,284.50
1,325.00
1,288.92
6,910,900
Dec 3, 2025
1,279.00
1,287.50
1,273.00
1,284.00
1,249.03
3,778,700
Dec 2, 2025
1,270.00
1,286.50
1,261.50
1,272.00
1,237.36
5,789,700
Dec 1, 2025
1,303.00
1,303.50
1,247.00
1,247.00
1,213.04
4,770,300
Nov 28, 2025
1,293.00
1,308.00
1,282.00
1,304.00
1,268.49
3,603,700
Nov 27, 2025
1,299.00
1,307.00
1,295.00
1,296.00
1,260.71
3,132,600
Nov 26, 2025
1,305.00
1,312.00
1,298.00
1,300.50
1,265.09
4,382,000
Nov 25, 2025
1,307.00
1,311.50
1,280.50
1,281.00
1,246.12
4,610,800
Nov 21, 2025
1,284.00
1,304.50
1,280.50
1,296.00
1,260.71
10,747,000
Nov 20, 2025
1,290.00
1,302.00
1,283.00
1,299.50
1,264.11
6,677,400
Nov 19, 2025
1,269.50
1,299.50
1,262.50
1,264.50
1,230.07
6,932,300
Nov 18, 2025
1,285.50
1,289.00
1,254.00
1,254.00
1,219.85
5,645,200
Nov 17, 2025
1,284.00
1,290.00
1,278.00
1,282.50
1,247.58
3,368,800
Nov 14, 2025
1,280.00
1,291.00
1,270.50
1,281.00
1,246.12
4,919,300
Nov 13, 2025
1,275.00
1,282.50
1,270.00
1,271.50
1,236.87
5,674,900
Nov 12, 2025
1,285.00
1,297.00
1,263.50
1,270.50
1,235.90
4,089,000
Nov 11, 2025
1,290.00
1,293.00
1,266.00
1,279.00
1,244.17
5,197,600
Nov 10, 2025
1,282.00
1,287.50
1,266.00
1,286.00
1,250.98
4,364,000
Nov 7, 2025
1,258.00
1,268.50
1,248.00
1,268.50
1,233.96
4,557,600
Nov 6, 2025
1,229.50
1,263.50
1,218.50
1,263.50
1,229.09
8,064,000
Nov 5, 2025
1,212.00
1,253.00
1,157.00
1,214.50
1,181.43
11,464,600
Nov 4, 2025
1,200.00
1,221.00
1,192.00
1,208.00
1,175.10
5,948,200
