Tokyo - Delayed Quote
JPY
Sumco Corporation (3436.T)
2,284.50
-37.00
(-1.59%)
As of 10:33:46 AM GMT+9. Market Open.
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
2,221.50
2,312.00
2,221.00
2,272.50
2,272.50
5,090,700
Oct 30, 2026
2,400.00
2,430.00
2,295.50
2,321.50
2,321.50
12,143,600
Oct 29, 2026
2,503.50
2,582.50
2,435.00
2,521.50
2,521.50
14,305,700
Oct 28, 2026
2,489.50
2,571.50
2,455.00
2,534.50
2,534.50
14,839,700
Oct 27, 2026
2,459.00
2,489.00
2,353.00
2,389.50
2,389.50
11,752,300
Oct 26, 2026
2,348.50
2,359.50
2,236.00
2,265.00
2,265.00
9,631,800
Oct 23, 2026
2,236.50
2,347.50
2,126.50
2,347.50
2,347.50
16,386,000
Oct 22, 2026
2,603.00
2,603.00
2,362.00
2,386.50
2,386.50
13,348,300
Oct 21, 2026
2,585.00
2,644.00
2,542.50
2,579.50
2,579.50
12,014,100
Oct 20, 2026
2,698.00
2,715.50
2,464.00
2,492.00
2,492.00
12,393,700
Oct 19, 2026
2,553.00
2,682.50
2,522.00
2,659.50
2,659.50
10,719,200
Oct 16, 2026
2,702.50
2,740.00
2,643.00
2,703.00
2,703.00
11,722,500
Oct 15, 2026
2,889.00
2,901.00
2,630.00
2,652.50
2,652.50
17,331,600
Oct 14, 2026
3,105.00
3,173.00
3,036.00
3,079.00
3,079.00
10,337,300
Oct 13, 2026
3,250.00
3,322.00
3,085.00
3,130.00
3,130.00
11,686,900
Oct 9, 2026
3,352.00
3,435.00
3,277.00
3,426.00
3,426.00
12,032,400
Oct 8, 2026
3,675.00
3,735.00
3,473.00
3,473.00
3,473.00
12,560,700
Oct 7, 2026
3,714.00
3,784.00
3,632.00
3,684.00
3,684.00
9,395,800
Oct 6, 2026
3,645.00
3,738.00
3,605.00
3,724.00
3,724.00
7,913,400
Oct 5, 2026
3,690.00
3,719.00
3,583.00
3,647.00
3,647.00
10,931,200
Oct 2, 2026
3,471.00
3,617.00
3,441.00
3,588.00
3,588.00
11,551,100
Oct 1, 2026
3,350.00
3,476.00
3,294.00
3,472.00
3,472.00
12,204,700
Sep 30, 2026
3,180.00
3,333.00
3,151.00
3,316.00
3,316.00
14,956,700
Sep 29, 2026
3,090.00
3,143.00
3,000.00
3,040.00
3,040.00
9,475,700
Sep 28, 2026
3,083.00
3,132.00
2,978.00
3,020.00
3,020.00
11,454,300
Sep 25, 2026
3,106.00
3,137.00
3,036.00
3,117.00
3,117.00
7,411,900
Sep 24, 2026
3,072.00
3,226.00
3,045.00
3,115.00
3,115.00
10,224,600
Sep 18, 2026
2,942.00
3,057.00
2,937.00
3,028.00
3,028.00
11,470,600
Sep 17, 2026
2,990.00
2,997.50
2,853.50
2,867.50
2,867.50
9,644,300
Sep 16, 2026
2,883.00
2,976.50
2,822.50
2,976.50
2,976.50
8,660,400
Sep 15, 2026
2,770.00
2,940.00
2,754.00
2,900.50
2,900.50
10,703,900
Sep 14, 2026
2,809.00
2,892.00
2,754.50
2,866.00
2,866.00
10,592,300
Sep 11, 2026
2,888.00
2,965.00
2,840.00
2,959.00
2,959.00
11,593,400
Sep 10, 2026
3,080.00
3,200.00
2,968.50
3,058.00
3,058.00
10,656,800
Sep 9, 2026
3,090.00
3,202.00
3,079.00
3,122.00
3,122.00
9,905,900
Sep 8, 2026
3,303.00
3,330.00
3,080.00
3,083.00
3,083.00
10,555,000
Sep 7, 2026
3,310.00
3,353.00
3,193.00
3,315.00
3,315.00
11,276,600
Sep 4, 2026
3,137.00
3,314.00
3,125.00
3,229.00
3,229.00
10,189,800
Sep 3, 2026
3,180.00
3,217.00
3,072.00
3,150.00
3,150.00
11,562,600
Sep 2, 2026
3,177.00
3,246.00
3,090.00
3,122.00
3,122.00
13,444,300
Sep 1, 2026
3,269.00
3,338.00
3,125.00
3,317.00
3,317.00
12,339,200
Aug 31, 2026
3,266.00
3,406.00
3,241.00
3,400.00
3,400.00
9,191,300
Aug 28, 2026
3,596.00
3,623.00
3,401.00
3,434.00
3,434.00
12,298,900
Aug 27, 2026
3,545.00
3,633.00
3,363.00
3,434.00
3,434.00
12,295,200
Aug 26, 2026
3,473.00
3,500.00
3,326.00
3,405.00
3,405.00
10,856,300
Aug 25, 2026
3,412.00
3,543.00
3,327.00
3,543.00
3,543.00
11,505,100
Aug 24, 2026
3,380.00
3,585.00
3,349.00
3,450.00
3,450.00
10,954,200
Aug 21, 2026
3,316.00
3,410.00
3,256.00
3,384.00
3,384.00
10,522,600
Aug 20, 2026
3,481.00
3,519.00
3,333.00
3,456.00
3,456.00
12,500,900
Aug 19, 2026
3,488.00
3,609.00
3,422.00
3,517.00
3,517.00
13,196,600
Aug 18, 2026
4,131.00
4,178.00
3,782.00
3,788.00
3,788.00
12,981,000
Aug 17, 2026
3,986.00
4,073.00
3,782.00
4,061.00
4,061.00
12,366,000
Aug 14, 2026
4,012.00
4,245.00
3,878.00
3,920.00
3,920.00
18,654,100
Aug 13, 2026
3,784.00
3,959.00
3,750.00
3,846.00
3,846.00
14,964,000
Aug 12, 2026
3,488.00
3,707.00
3,370.00
3,647.00
3,647.00
13,055,400
Aug 10, 2026
3,519.00
3,528.00
3,281.00
3,487.00
3,487.00
13,848,700
Aug 7, 2026
3,705.00
3,841.00
3,338.00
3,470.00
3,470.00
20,842,700
Aug 6, 2026
3,650.00
3,720.00
3,427.00
3,544.00
3,544.00
15,463,900
Aug 5, 2026
3,777.00
3,869.00
3,681.00
3,756.00
3,756.00
13,261,600
Aug 4, 2026
3,450.00
3,639.00
3,437.00
3,545.00
3,545.00
14,874,300
Aug 3, 2026
3,349.00
3,510.00
3,253.00
3,457.00
3,457.00
22,813,400
Jul 31, 2026
3,357.00
3,357.00
3,210.00
3,357.00
3,357.00
13,867,600
Jul 30, 2026
2,946.00
3,033.00
2,760.00
2,856.50
2,856.50
24,950,800
Jul 29, 2026
3,141.00
3,212.00
2,784.50
2,948.50
2,948.50
22,565,300
Jul 28, 2026
3,386.00
3,419.00
3,099.00
3,140.00
3,140.00
18,184,200
Jul 27, 2026
3,763.00
3,979.00
3,682.00
3,762.00
3,762.00
24,920,300
Jul 24, 2026
3,674.00
3,795.00
3,552.00
3,623.00
3,623.00
17,366,400
Jul 23, 2026
3,970.00
4,023.00
3,724.00
3,744.00
3,744.00
15,702,700
Jul 22, 2026
4,099.00
4,196.00
3,752.00
3,785.00
3,785.00
20,359,500
Jul 21, 2026
3,915.00
3,986.00
3,621.00
3,900.00
3,900.00
26,885,400
Jul 17, 2026
4,544.00
4,551.00
3,914.00
3,914.00
3,914.00
21,303,500
Jul 16, 2026
4,800.00
4,919.00
4,504.00
4,614.00
4,614.00
16,800,800
Jul 15, 2026
5,370.00
5,490.00
5,006.00
5,074.00
5,074.00
22,159,800
Jul 14, 2026
5,033.00
5,536.00
4,822.00
5,307.00
5,307.00
34,000,600
Jul 13, 2026
5,344.00
5,939.00
5,133.00
5,133.00
5,133.00
40,452,300
Jul 10, 2026
4,824.00
5,244.00
4,790.00
5,244.00
5,244.00
19,215,000
Jul 9, 2026
4,670.00
4,743.00
4,468.00
4,544.00
4,544.00
14,372,300
Jul 8, 2026
4,430.00
4,656.00
4,336.00
4,507.00
4,507.00
19,509,800
Jul 7, 2026
5,133.00
5,133.00
4,537.00
4,570.00
4,570.00
23,114,400
Jul 6, 2026
5,088.00
5,309.00
4,920.00
5,171.00
5,171.00
26,068,000
Jul 3, 2026
4,227.00
5,100.00
4,119.00
5,094.00
5,094.00
24,518,300
Jul 2, 2026
4,449.00
4,857.00
4,389.00
4,577.00
4,577.00
23,403,000
Jul 1, 2026
4,166.00
4,729.00
4,112.00
4,729.00
4,729.00
28,967,100
Jun 30, 2026
3,915.00
4,070.00
3,756.00
4,029.00
4,029.00
11,790,800
Jun 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,818.00
3,848.00
3,628.00
3,839.00
3,839.00
10,067,300
Jun 26, 2026
3,700.00
3,967.00
3,649.00
3,818.00
3,808.00
13,973,600
Jun 25, 2026
3,921.00
3,924.00
3,723.00
3,794.00
3,784.06
9,253,100
Jun 24, 2026
3,791.00
3,968.00
3,572.00
3,711.00
3,701.28
12,349,600
Jun 23, 2026
4,217.00
4,246.00
3,817.00
3,830.00
3,819.97
15,021,600
Jun 22, 2026
4,295.00
4,366.00
4,188.00
4,221.00
4,209.94
7,332,600
Jun 19, 2026
4,470.00
4,509.00
4,193.00
4,254.00
4,242.86
10,304,700
Jun 18, 2026
4,106.00
4,394.00
4,090.00
4,320.00
4,308.69
12,099,000
Jun 17, 2026
4,015.00
4,212.00
3,978.00
4,152.00
4,141.13
8,223,600
Jun 16, 2026
4,315.00
4,434.00
4,108.00
4,155.00
4,144.12
14,625,000
Jun 15, 2026
3,863.00
4,353.00
3,820.00
4,305.00
4,293.72
18,322,400
Jun 12, 2026
3,600.00
3,807.00
3,562.00
3,653.00
3,643.43
17,419,200
Jun 11, 2026
2,993.50
3,473.00
2,954.00
3,408.00
3,399.07
18,147,200
Jun 10, 2026
3,221.00
3,274.00
3,102.00
3,200.00
3,191.62
17,073,800
Jun 9, 2026
3,551.00
3,592.00
3,311.00
3,501.00
3,491.83
14,103,400
Jun 8, 2026
3,675.00
3,758.00
3,461.00
3,522.00
3,512.78
15,237,800
Jun 5, 2026
3,946.00
4,156.00
3,865.00
4,041.00
4,030.42
12,250,300
Jun 4, 2026
4,361.00
4,481.00
4,190.00
4,366.00
4,354.56
10,044,000
Jun 3, 2026
4,411.00
4,564.00
4,178.00
4,459.00
4,447.32
15,719,900
Jun 2, 2026
4,350.00
4,371.00
4,015.00
4,285.00
4,273.78
15,095,700
Jun 1, 2026
3,924.00
4,424.00
3,906.00
4,372.00
4,360.55
22,117,600
May 29, 2026
3,720.00
4,047.00
3,704.00
3,994.00
3,983.54
21,624,300
May 28, 2026
3,200.00
3,530.00
3,137.00
3,348.00
3,339.23
10,954,100
May 27, 2026
3,405.00
3,440.00
3,220.00
3,285.00
3,276.40
6,792,700
May 26, 2026
3,380.00
3,538.00
3,336.00
3,354.00
3,345.22
8,341,500
May 25, 2026
3,333.00
3,518.00
3,317.00
3,427.00
3,418.02
9,962,100
May 22, 2026
3,218.00
3,326.00
3,173.00
3,177.00
3,168.68
8,445,700
May 21, 2026
3,101.00
3,127.00
2,956.50
3,078.00
3,069.94
11,094,300
May 20, 2026
3,010.00
3,103.00
2,941.00
3,020.00
3,012.09
12,795,000
May 19, 2026
2,942.00
3,040.00
2,922.00
2,960.00
2,952.25
8,950,000
May 18, 2026
3,140.00
3,168.00
2,889.00
2,992.00
2,984.16
17,205,300
May 15, 2026
3,287.00
3,322.00
3,033.00
3,090.00
3,081.91
17,626,900
May 14, 2026
3,506.00
3,859.00
3,337.00
3,427.00
3,418.02
17,349,500
May 13, 2026
3,130.00
3,557.00
3,060.00
3,505.00
3,495.82
26,238,200
May 12, 2026
3,543.00
3,765.00
3,535.00
3,760.00
3,750.15
18,620,400
May 11, 2026
3,468.00
3,662.00
3,420.00
3,613.00
3,603.54
24,780,600
May 8, 2026
3,050.00
3,688.00
2,985.00
3,578.00
3,568.63
40,373,500
May 7, 2026
3,033.00
3,033.00
3,033.00
3,033.00
3,025.06
3,176,400
May 1, 2026
2,431.50
2,571.00
2,367.00
2,533.00
2,526.37
12,210,700
Apr 30, 2026
2,620.00
2,797.00
2,452.50
2,476.00
2,469.51
29,488,100
Apr 28, 2026
2,329.50
2,416.00
2,305.50
2,347.50
2,341.35
14,336,500
Apr 27, 2026
2,323.00
2,379.50
2,239.50
2,379.50
2,373.27
12,283,700
Apr 24, 2026
2,163.00
2,267.00
2,153.50
2,242.00
2,236.13
8,450,400
Apr 23, 2026
2,221.00
2,234.50
2,110.00
2,163.00
2,157.33
12,088,600
Apr 22, 2026
2,248.00
2,331.00
2,211.00
2,241.00
2,235.13
13,293,900
Apr 21, 2026
2,135.00
2,232.50
2,134.50
2,226.00
2,220.17
11,271,900
Apr 20, 2026
2,100.00
2,141.50
2,041.00
2,110.00
2,104.47
9,888,300
Apr 17, 2026
2,300.00
2,306.00
2,095.00
2,095.00
2,089.51
16,407,700
Apr 16, 2026
2,275.00
2,450.50
2,238.50
2,327.50
2,321.40
18,756,100
Apr 15, 2026
2,196.50
2,267.50
2,155.00
2,238.50
2,232.64
13,883,200
Apr 14, 2026
2,200.00
2,225.00
2,151.00
2,174.00
2,168.31
12,194,800
Apr 13, 2026
1,999.50
2,193.50
1,990.00
2,154.00
2,148.36
16,413,400
Apr 10, 2026
2,010.00
2,077.50
1,988.50
2,033.50
2,028.17
9,985,700
Apr 9, 2026
1,934.50
1,964.00
1,882.00
1,949.50
1,944.39
9,341,600
Apr 8, 2026
1,881.50
1,907.50
1,832.00
1,894.50
1,889.54
7,807,900
Apr 7, 2026
1,765.00
1,818.50
1,760.50
1,763.00
1,758.38
4,761,100
Apr 6, 2026
1,713.50
1,771.00
1,712.50
1,746.00
1,741.43
5,285,600
Apr 3, 2026
1,784.00
1,803.00
1,733.50
1,738.00
1,733.45
5,581,300
Apr 2, 2026
1,770.00
1,797.50
1,681.00
1,713.50
1,709.01
6,969,100
Apr 1, 2026
1,739.50
1,748.50
1,699.50
1,748.50
1,743.92
10,842,200
Mar 31, 2026
1,680.00
1,732.00
1,631.50
1,659.50
1,655.15
11,636,700
Mar 30, 2026
1,770.50
1,782.00
1,701.00
1,782.00
1,777.33
8,973,200
Mar 27, 2026
1,838.00
1,875.00
1,790.50
1,850.50
1,845.65
9,878,200
Mar 26, 2026
1,763.00
1,868.50
1,762.00
1,851.50
1,846.65
11,258,100
Mar 25, 2026
1,743.50
1,775.00
1,720.50
1,762.00
1,757.39
8,803,300
Mar 24, 2026
1,700.00
1,720.00
1,600.00
1,639.50
1,635.21
7,474,900
Mar 23, 2026
1,642.50
1,654.50
1,545.00
1,596.00
1,591.82
9,672,900
Mar 19, 2026
1,688.50
1,724.00
1,659.00
1,682.50
1,678.09
8,137,200
Mar 18, 2026
1,644.00
1,780.00
1,607.00
1,768.50
1,763.87
11,314,900
Mar 17, 2026
1,659.00
1,701.00
1,615.00
1,618.50
1,614.26
8,551,000
Mar 16, 2026
1,571.50
1,627.00
1,564.00
1,616.00
1,611.77
6,797,100
Mar 13, 2026
1,552.00
1,588.50
1,514.00
1,567.00
1,562.90
10,975,700
Mar 12, 2026
1,709.00
1,740.50
1,600.50
1,623.00
1,618.75
10,767,400
Mar 11, 2026
1,660.00
1,731.00
1,651.00
1,706.00
1,701.53
8,927,500
Mar 10, 2026
1,618.00
1,672.00
1,585.50
1,639.50
1,635.21
6,595,900
Mar 9, 2026
1,570.00
1,578.00
1,500.00
1,546.50
1,542.45
8,059,900
Mar 6, 2026
1,670.00
1,730.00
1,659.50
1,700.00
1,695.55
6,574,900
Mar 5, 2026
1,679.50
1,734.00
1,658.00
1,691.00
1,686.57
8,134,900
Mar 4, 2026
1,653.00
1,696.00
1,553.00
1,601.50
1,597.31
11,588,800
Mar 3, 2026
1,808.00
1,837.00
1,723.50
1,725.00
1,720.48
8,948,900
Mar 2, 2026
1,747.50
1,814.00
1,740.00
1,784.00
1,779.33
7,776,300
Feb 27, 2026
1,700.00
1,858.00
1,699.50
1,827.50
1,822.71
10,691,800
Feb 26, 2026
1,705.00
1,773.50
1,698.50
1,757.50
1,752.90
12,432,800
Feb 25, 2026
1,693.50
1,712.00
1,631.50
1,656.00
1,651.66
7,875,400
Feb 24, 2026
1,608.00
1,673.00
1,591.00
1,662.00
1,657.65
6,052,200
Feb 20, 2026
1,640.00
1,666.00
1,601.00
1,614.00
1,609.77
7,759,500
Feb 19, 2026
1,585.50
1,653.50
1,560.00
1,623.00
1,618.75
10,738,400
Feb 18, 2026
1,540.50
1,557.00
1,525.00
1,550.50
1,546.44
6,241,600
Feb 17, 2026
1,510.00
1,604.00
1,505.00
1,540.50
1,536.47
9,566,900
Feb 16, 2026
1,500.00
1,521.50
1,460.50
1,504.00
1,500.06
10,303,600
Feb 13, 2026
1,580.50
1,591.00
1,505.00
1,526.00
1,522.00
10,199,800
Feb 12, 2026
1,676.50
1,681.00
1,574.50
1,615.00
1,610.77
17,716,800
Feb 10, 2026
1,700.00
1,767.00
1,695.50
1,764.50
1,759.88
8,898,200
Feb 9, 2026
1,704.50
1,718.00
1,666.00
1,694.50
1,690.06
7,893,700
Feb 6, 2026
1,605.00
1,647.00
1,600.00
1,624.50
1,620.25
4,903,600
Feb 5, 2026
1,614.00
1,651.00
1,579.00
1,605.50
1,601.29
5,922,400
Feb 4, 2026
1,610.00
1,626.00
1,576.50
1,620.00
1,615.76
7,181,800
Feb 3, 2026
1,600.00
1,637.00
1,584.00
1,637.00
1,632.71
5,578,100
Feb 2, 2026
1,583.50
1,627.00
1,556.00
1,569.00
1,564.89
6,532,400
Jan 30, 2026
1,582.00
1,621.00
1,547.00
1,614.00
1,609.77
8,020,600
Jan 29, 2026
1,520.00
1,579.50
1,485.50
1,570.00
1,565.89
9,870,700
Jan 28, 2026
1,560.00
1,562.50
1,453.50
1,509.50
1,505.55
11,223,600
Jan 27, 2026
1,537.50
1,565.50
1,521.00
1,565.50
1,561.40
6,063,700
Jan 26, 2026
1,614.00
1,625.00
1,564.50
1,564.50
1,560.40
7,183,900
Jan 23, 2026
1,700.00
1,705.00
1,641.00
1,666.00
1,661.64
7,467,800
Jan 22, 2026
1,606.00
1,723.00
1,601.50
1,696.00
1,691.56
13,319,800
Jan 21, 2026
1,569.50
1,594.00
1,537.00
1,594.00
1,589.83
7,213,100
Jan 20, 2026
1,631.50
1,644.50
1,593.50
1,620.50
1,616.26
5,090,400
Jan 19, 2026
1,569.00
1,613.50
1,562.50
1,609.00
1,604.79
4,690,900
Jan 16, 2026
1,660.00
1,665.00
1,595.00
1,609.00
1,604.79
6,733,400
Jan 15, 2026
1,609.00
1,658.00
1,585.00
1,658.00
1,653.66
6,272,200
Jan 14, 2026
1,560.00
1,641.00
1,552.00
1,624.00
1,619.75
7,162,000
Jan 13, 2026
1,559.00
1,559.00
1,506.00
1,555.50
1,551.43
5,506,900
Jan 9, 2026
1,492.00
1,501.50
1,476.50
1,489.00
1,485.10
5,255,900
Jan 8, 2026
1,545.00
1,557.50
1,515.50
1,515.50
1,511.53
5,344,300
Jan 7, 2026
1,576.50
1,610.00
1,542.50
1,556.00
1,551.92
8,307,000
Jan 6, 2026
1,479.00
1,574.00
1,474.50
1,536.50
1,532.48
9,932,000
Jan 5, 2026
1,478.00
1,479.50
1,434.00
1,449.00
1,445.20
5,092,800
Dec 30, 2025
1,410.00
1,443.50
1,408.50
1,435.00
1,431.24
3,376,300
Dec 29, 2025
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,438.50
1,449.00
1,417.00
1,424.00
1,420.27
3,604,600
Dec 26, 2025
1,449.50
1,455.50
1,422.50
1,435.00
1,421.27
4,066,000
Dec 25, 2025
1,381.50
1,442.00
1,380.50
1,436.00
1,422.26
6,382,300
Dec 24, 2025
1,405.00
1,420.00
1,360.00
1,374.50
1,361.35
4,939,800
Dec 23, 2025
1,361.50
1,408.50
1,360.00
1,400.00
1,386.60
9,182,600
Dec 22, 2025
1,297.50
1,366.00
1,280.00
1,366.00
1,352.93
8,914,900
Dec 19, 2025
1,271.50
1,276.50
1,251.00
1,264.50
1,252.40
5,465,000
Dec 18, 2025
1,240.00
1,271.50
1,227.00
1,269.00
1,256.86
5,226,400
Dec 17, 2025
1,261.50
1,350.00
1,260.00
1,297.00
1,284.59
5,633,000
Dec 16, 2025
1,300.00
1,321.00
1,277.00
1,287.00
1,274.68
4,655,100
Dec 15, 2025
1,293.50
1,329.50
1,287.00
1,313.50
1,300.93
5,218,800
Dec 12, 2025
1,320.00
1,360.00
1,305.50
1,353.50
1,340.55
5,430,800
Dec 11, 2025
1,400.50
1,410.00
1,347.00
1,347.00
1,334.11
5,664,100
Dec 10, 2025
1,413.50
1,456.50
1,384.50
1,397.50
1,384.13
5,666,800
Dec 9, 2025
1,391.00
1,419.50
1,378.50
1,395.50
1,382.15
4,782,200
Dec 8, 2025
1,398.00
1,403.00
1,363.00
1,400.00
1,386.60
5,149,300
Dec 5, 2025
1,345.00
1,386.00
1,333.00
1,379.50
1,366.30
7,451,600
Dec 4, 2025
1,307.00
1,353.50
1,299.00
1,349.50
1,336.59
5,656,300
Dec 3, 2025
1,285.00
1,310.00
1,277.00
1,307.00
1,294.49
5,402,600
Dec 2, 2025
1,269.00
1,316.00
1,250.00
1,260.00
1,247.94
6,301,800
Dec 1, 2025
1,246.00
1,268.50
1,238.50
1,254.00
1,242.00
6,657,900
Nov 28, 2025
1,242.00
1,249.00
1,227.50
1,233.00
1,221.20
3,331,600
Nov 27, 2025
1,243.00
1,248.00
1,224.50
1,240.00
1,228.13
4,319,500
Nov 26, 2025
1,191.50
1,243.00
1,186.50
1,234.50
1,222.69
6,593,100
Nov 25, 2025
1,204.50
1,219.50
1,170.00
1,170.00
1,158.80
6,236,800
Nov 21, 2025
1,131.00
1,184.50
1,131.00
1,174.50
1,163.26
6,986,200
Nov 20, 2025
1,220.00
1,250.00
1,171.00
1,184.00
1,172.67
11,025,500
Nov 19, 2025
1,222.00
1,231.00
1,160.00
1,160.00
1,148.90
10,320,600
Nov 18, 2025
1,287.00
1,291.50
1,237.50
1,237.50
1,225.66
9,051,400
Nov 17, 2025
1,304.00
1,310.00
1,248.00
1,310.00
1,297.46
10,412,600
Nov 14, 2025
1,225.50
1,317.00
1,222.00
1,304.50
1,292.02
18,953,100
Nov 13, 2025
1,184.00
1,232.00
1,156.00
1,226.00
1,214.27
14,443,800
Nov 12, 2025
1,311.00
1,311.00
1,173.00
1,176.00
1,164.75
28,102,200
Nov 11, 2025
1,493.50
1,500.50
1,451.00
1,473.00
1,458.90
5,739,000
Nov 10, 2025
1,447.50
1,493.00
1,443.00
1,476.00
1,461.88
6,216,700
Nov 7, 2025
1,441.00
1,457.50
1,415.00
1,445.00
1,431.17
5,730,100
Nov 6, 2025
1,523.50
1,535.00
1,471.00
1,489.00
1,474.75
5,724,000
Nov 5, 2025
1,531.50
1,548.50
1,443.00
1,477.50
1,463.36
10,593,900
Nov 4, 2025
1,647.00
1,663.00
1,601.50
1,611.50
1,596.08
10,222,900
