Tokyo - Delayed Quote
JPY
System Research Co.,Ltd. (3771.T)
1,850.00
-31.00
(-1.65%)
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
1,880.00
1,880.00
1,839.00
1,850.00
1,850.00
44,400
Oct 30, 2026
1,850.00
1,895.00
1,834.00
1,881.00
1,881.00
88,200
Oct 29, 2026
1,901.00
1,902.00
1,822.00
1,858.00
1,858.00
303,900
Oct 28, 2026
1,955.00
1,974.00
1,921.00
1,926.00
1,926.00
85,700
Oct 27, 2026
1,980.00
1,980.00
1,948.00
1,963.00
1,963.00
51,400
Oct 26, 2026
2,009.00
2,014.00
1,971.00
1,990.00
1,990.00
76,100
Oct 23, 2026
2,011.00
2,024.00
1,972.00
1,997.00
1,997.00
38,900
Oct 22, 2026
1,976.00
2,023.00
1,976.00
2,007.00
2,007.00
76,900
Oct 21, 2026
1,974.00
1,980.00
1,950.00
1,959.00
1,959.00
33,200
Oct 20, 2026
1,977.00
1,979.00
1,952.00
1,962.00
1,962.00
53,600
Oct 19, 2026
1,975.00
1,995.00
1,951.00
1,965.00
1,965.00
37,200
Oct 16, 2026
1,964.00
2,005.00
1,961.00
1,978.00
1,978.00
64,800
Oct 15, 2026
1,945.00
1,969.00
1,934.00
1,951.00
1,951.00
71,100
Oct 14, 2026
1,945.00
1,970.00
1,925.00
1,970.00
1,970.00
47,600
Oct 13, 2026
1,944.00
1,968.00
1,926.00
1,955.00
1,955.00
56,300
Oct 9, 2026
1,883.00
1,944.00
1,883.00
1,931.00
1,931.00
74,600
Oct 8, 2026
1,870.00
1,904.00
1,861.00
1,894.00
1,894.00
50,700
Oct 7, 2026
1,854.00
1,896.00
1,854.00
1,887.00
1,887.00
39,400
Oct 6, 2026
1,853.00
1,883.00
1,853.00
1,869.00
1,869.00
27,000
Oct 5, 2026
1,859.00
1,870.00
1,841.00
1,853.00
1,853.00
31,800
Oct 2, 2026
1,870.00
1,882.00
1,855.00
1,857.00
1,857.00
44,100
Oct 1, 2026
1,860.00
1,890.00
1,856.00
1,877.00
1,877.00
43,000
Sep 30, 2026
1,885.00
1,890.00
1,851.00
1,870.00
1,870.00
54,500
Sep 29, 2026
1,925.00
1,927.00
1,881.00
1,886.00
1,886.00
155,800
Sep 28, 2026
1,950.00
1,952.00
1,921.00
1,921.00
1,921.00
204,500
Sep 25, 2026
1,925.00
1,948.00
1,925.00
1,948.00
1,948.00
149,100
Sep 24, 2026
1,936.00
1,942.00
1,914.00
1,922.00
1,922.00
158,700
Sep 18, 2026
1,926.00
1,946.00
1,919.00
1,935.00
1,935.00
90,400
Sep 17, 2026
1,912.00
1,937.00
1,910.00
1,929.00
1,929.00
124,500
Sep 16, 2026
1,898.00
1,924.00
1,898.00
1,920.00
1,920.00
54,900
Sep 15, 2026
1,946.00
1,946.00
1,892.00
1,892.00
1,892.00
80,300
Sep 14, 2026
1,872.00
1,943.00
1,871.00
1,938.00
1,938.00
95,500
Sep 11, 2026
1,818.00
1,877.00
1,818.00
1,871.00
1,871.00
170,000
Sep 10, 2026
1,836.00
1,857.00
1,820.00
1,835.00
1,835.00
127,800
Sep 9, 2026
1,843.00
1,851.00
1,814.00
1,841.00
1,841.00
91,100
Sep 8, 2026
1,873.00
1,884.00
1,847.00
1,852.00
1,852.00
89,000
Sep 7, 2026
1,903.00
1,903.00
1,872.00
1,875.00
1,875.00
92,400
Sep 4, 2026
1,896.00
1,914.00
1,892.00
1,911.00
1,911.00
66,900
Sep 3, 2026
1,905.00
1,945.00
1,878.00
1,888.00
1,888.00
70,100
Sep 2, 2026
1,930.00
1,946.00
1,890.00
1,900.00
1,900.00
86,400
Sep 1, 2026
1,953.00
1,979.00
1,934.00
1,951.00
1,951.00
127,500
Aug 31, 2026
1,965.00
1,977.00
1,945.00
1,965.00
1,965.00
88,600
Aug 28, 2026
1,938.00
1,964.00
1,922.00
1,960.00
1,960.00
106,000
Aug 27, 2026
1,935.00
1,958.00
1,922.00
1,951.00
1,951.00
67,300
Aug 26, 2026
1,957.00
1,983.00
1,929.00
1,929.00
1,929.00
67,400
Aug 25, 2026
1,980.00
1,990.00
1,937.00
1,945.00
1,945.00
62,200
Aug 24, 2026
1,985.00
2,000.00
1,963.00
1,979.00
1,979.00
63,200
Aug 21, 2026
1,958.00
1,977.00
1,954.00
1,963.00
1,963.00
84,500
Aug 20, 2026
1,912.00
1,958.00
1,910.00
1,958.00
1,958.00
39,700
Aug 19, 2026
1,930.00
1,932.00
1,874.00
1,892.00
1,892.00
37,800
Aug 18, 2026
1,900.00
1,931.00
1,888.00
1,921.00
1,921.00
46,500
Aug 17, 2026
1,903.00
1,943.00
1,901.00
1,915.00
1,915.00
93,300
Aug 14, 2026
1,866.00
1,929.00
1,849.00
1,929.00
1,929.00
113,400
Aug 13, 2026
1,840.00
1,845.00
1,810.00
1,840.00
1,840.00
61,200
Aug 12, 2026
1,850.00
1,857.00
1,832.00
1,846.00
1,846.00
75,800
Aug 10, 2026
1,813.00
1,849.00
1,810.00
1,835.00
1,835.00
51,000
Aug 7, 2026
1,783.00
1,813.00
1,782.00
1,803.00
1,803.00
49,000
Aug 6, 2026
1,788.00
1,798.00
1,770.00
1,787.00
1,787.00
35,900
Aug 5, 2026
1,800.00
1,800.00
1,770.00
1,778.00
1,778.00
31,400
Aug 4, 2026
1,808.00
1,809.00
1,760.00
1,760.00
1,760.00
69,200
Aug 3, 2026
1,849.00
1,849.00
1,793.00
1,793.00
1,793.00
36,700
Jul 31, 2026
1,873.00
1,875.00
1,836.00
1,837.00
1,837.00
61,600
Jul 30, 2026
1,872.00
1,900.00
1,853.00
1,873.00
1,873.00
65,600
Jul 29, 2026
1,807.00
1,879.00
1,793.00
1,871.00
1,871.00
164,000
Jul 28, 2026
1,845.00
1,853.00
1,802.00
1,847.00
1,847.00
87,700
Jul 27, 2026
1,822.00
1,844.00
1,822.00
1,841.00
1,841.00
39,100
Jul 24, 2026
1,786.00
1,799.00
1,775.00
1,799.00
1,799.00
18,400
Jul 23, 2026
1,825.00
1,825.00
1,781.00
1,786.00
1,786.00
22,600
Jul 22, 2026
1,824.00
1,826.00
1,800.00
1,818.00
1,818.00
17,100
Jul 21, 2026
1,814.00
1,836.00
1,814.00
1,824.00
1,824.00
15,900
Jul 17, 2026
1,821.00
1,835.00
1,785.00
1,804.00
1,804.00
22,700
Jul 16, 2026
1,858.00
1,865.00
1,818.00
1,821.00
1,821.00
28,100
Jul 15, 2026
1,850.00
1,863.00
1,848.00
1,863.00
1,863.00
19,800
Jul 14, 2026
1,833.00
1,860.00
1,833.00
1,857.00
1,857.00
28,400
Jul 13, 2026
1,855.00
1,865.00
1,833.00
1,833.00
1,833.00
34,400
Jul 10, 2026
1,836.00
1,849.00
1,831.00
1,844.00
1,844.00
20,700
Jul 9, 2026
1,836.00
1,848.00
1,827.00
1,836.00
1,836.00
18,800
Jul 8, 2026
1,840.00
1,852.00
1,826.00
1,838.00
1,838.00
33,900
Jul 7, 2026
1,839.00
1,844.00
1,819.00
1,828.00
1,828.00
30,300
Jul 6, 2026
1,828.00
1,838.00
1,808.00
1,823.00
1,823.00
48,600
Jul 3, 2026
1,815.00
1,840.00
1,810.00
1,812.00
1,812.00
65,000
Jul 2, 2026
1,754.00
1,797.00
1,754.00
1,787.00
1,787.00
29,100
Jul 1, 2026
1,744.00
1,758.00
1,740.00
1,750.00
1,750.00
19,600
Jun 30, 2026
1,759.00
1,759.00
1,725.00
1,737.00
1,737.00
39,600
Jun 29, 2026
1,730.00
1,768.00
1,730.00
1,759.00
1,759.00
35,000
Jun 26, 2026
1,732.00
1,733.00
1,719.00
1,724.00
1,724.00
59,800
Jun 25, 2026
1,733.00
1,737.00
1,725.00
1,732.00
1,732.00
19,900
Jun 24, 2026
1,721.00
1,743.00
1,718.00
1,718.00
1,718.00
25,400
Jun 23, 2026
1,760.00
1,760.00
1,719.00
1,719.00
1,719.00
41,200
Jun 22, 2026
1,779.00
1,806.00
1,765.00
1,775.00
1,775.00
28,600
Jun 19, 2026
1,789.00
1,795.00
1,759.00
1,759.00
1,759.00
44,800
Jun 18, 2026
1,808.00
1,812.00
1,775.00
1,799.00
1,799.00
33,500
Jun 17, 2026
1,765.00
1,810.00
1,763.00
1,787.00
1,787.00
56,000
Jun 16, 2026
1,729.00
1,755.00
1,714.00
1,752.00
1,752.00
45,000
Jun 15, 2026
1,740.00
1,748.00
1,719.00
1,728.00
1,728.00
28,300
Jun 12, 2026
1,729.00
1,735.00
1,712.00
1,725.00
1,725.00
39,900
Jun 11, 2026
1,736.00
1,748.00
1,703.00
1,724.00
1,724.00
55,800
Jun 10, 2026
1,757.00
1,780.00
1,732.00
1,732.00
1,732.00
30,800
Jun 9, 2026
1,750.00
1,763.00
1,732.00
1,757.00
1,757.00
32,900
Jun 8, 2026
1,761.00
1,770.00
1,720.00
1,730.00
1,730.00
34,700
Jun 5, 2026
1,751.00
1,783.00
1,745.00
1,769.00
1,769.00
23,700
Jun 4, 2026
1,737.00
1,750.00
1,722.00
1,747.00
1,747.00
29,600
Jun 3, 2026
1,755.00
1,759.00
1,723.00
1,753.00
1,753.00
39,600
Jun 2, 2026
1,765.00
1,769.00
1,743.00
1,760.00
1,760.00
28,800
Jun 1, 2026
1,755.00
1,776.00
1,740.00
1,760.00
1,760.00
35,700
May 29, 2026
1,742.00
1,791.00
1,742.00
1,757.00
1,757.00
26,100
May 28, 2026
1,729.00
1,745.00
1,713.00
1,741.00
1,741.00
30,400
May 27, 2026
1,745.00
1,750.00
1,726.00
1,729.00
1,729.00
25,800
May 26, 2026
1,734.00
1,752.00
1,723.00
1,739.00
1,739.00
25,900
May 25, 2026
1,765.00
1,770.00
1,724.00
1,734.00
1,734.00
23,200
May 22, 2026
1,763.00
1,764.00
1,743.00
1,757.00
1,757.00
20,100
May 21, 2026
1,791.00
1,791.00
1,763.00
1,763.00
1,763.00
18,000
May 20, 2026
1,818.00
1,826.00
1,730.00
1,758.00
1,758.00
70,400
May 19, 2026
1,758.00
1,827.00
1,750.00
1,816.00
1,816.00
80,100
May 18, 2026
1,740.00
1,754.00
1,730.00
1,736.00
1,736.00
32,800
May 15, 2026
1,717.00
1,742.00
1,709.00
1,734.00
1,734.00
33,100
May 14, 2026
1,725.00
1,725.00
1,700.00
1,715.00
1,715.00
31,900
May 13, 2026
1,736.00
1,743.00
1,710.00
1,728.00
1,728.00
34,600
May 12, 2026
1,738.00
1,771.00
1,729.00
1,737.00
1,737.00
90,600
May 11, 2026
1,680.00
1,703.00
1,671.00
1,700.00
1,700.00
80,000
May 8, 2026
1,660.00
1,676.00
1,654.00
1,662.00
1,662.00
35,500
May 7, 2026
1,660.00
1,660.00
1,644.00
1,644.00
1,644.00
20,700
May 1, 2026
1,655.00
1,657.00
1,633.00
1,637.00
1,637.00
30,100
Apr 30, 2026
1,674.00
1,674.00
1,642.00
1,655.00
1,655.00
45,300
Apr 28, 2026
1,664.00
1,691.00
1,664.00
1,691.00
1,691.00
29,900
Apr 27, 2026
1,663.00
1,669.00
1,651.00
1,657.00
1,657.00
48,200
Apr 24, 2026
1,669.00
1,677.00
1,660.00
1,663.00
1,663.00
30,700
Apr 23, 2026
1,700.00
1,705.00
1,667.00
1,671.00
1,671.00
55,300
Apr 22, 2026
1,733.00
1,740.00
1,704.00
1,706.00
1,706.00
43,000
Apr 21, 2026
1,728.00
1,745.00
1,727.00
1,733.00
1,733.00
23,300
Apr 20, 2026
1,745.00
1,750.00
1,718.00
1,726.00
1,726.00
38,300
Apr 17, 2026
1,745.00
1,757.00
1,739.00
1,739.00
1,739.00
25,800
Apr 16, 2026
1,765.00
1,784.00
1,735.00
1,735.00
1,735.00
28,500
Apr 15, 2026
1,755.00
1,770.00
1,739.00
1,749.00
1,749.00
36,300
Apr 14, 2026
1,733.00
1,740.00
1,720.00
1,730.00
1,730.00
28,500
Apr 13, 2026
1,737.00
1,740.00
1,703.00
1,705.00
1,705.00
49,100
Apr 10, 2026
1,757.00
1,762.00
1,730.00
1,740.00
1,740.00
31,800
Apr 9, 2026
1,798.00
1,798.00
1,750.00
1,754.00
1,754.00
23,000
Apr 8, 2026
1,784.00
1,792.00
1,764.00
1,788.00
1,788.00
41,300
Apr 7, 2026
1,751.00
1,773.00
1,750.00
1,762.00
1,762.00
31,100
Apr 6, 2026
1,731.00
1,751.00
1,731.00
1,745.00
1,745.00
29,500
Apr 3, 2026
1,721.00
1,736.00
1,721.00
1,731.00
1,731.00
27,500
Apr 2, 2026
1,719.00
1,738.00
1,701.00
1,721.00
1,721.00
53,700
Apr 1, 2026
1,717.00
1,732.00
1,703.00
1,730.00
1,730.00
47,000
Mar 31, 2026
1,653.00
1,702.00
1,650.00
1,680.00
1,680.00
95,000
Mar 30, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,628.00
1,658.00
1,613.00
1,658.00
1,658.00
111,400
Mar 27, 2026
1,717.00
1,746.00
1,714.00
1,738.00
1,668.00
98,000
Mar 26, 2026
1,732.00
1,735.00
1,698.00
1,714.00
1,644.97
46,400
Mar 25, 2026
1,720.00
1,745.00
1,720.00
1,732.00
1,662.24
50,300
Mar 24, 2026
1,716.00
1,717.00
1,701.00
1,717.00
1,647.85
29,800
Mar 23, 2026
1,700.00
1,705.00
1,669.00
1,676.00
1,608.50
82,100
Mar 19, 2026
1,756.00
1,760.00
1,724.00
1,724.00
1,654.56
53,600
Mar 18, 2026
1,754.00
1,774.00
1,745.00
1,773.00
1,701.59
30,800
Mar 17, 2026
1,759.00
1,760.00
1,741.00
1,743.00
1,672.80
30,500
Mar 16, 2026
1,745.00
1,759.00
1,743.00
1,743.00
1,672.80
29,600
Mar 13, 2026
1,734.00
1,756.00
1,731.00
1,745.00
1,674.72
57,400
Mar 12, 2026
1,765.00
1,771.00
1,740.00
1,751.00
1,680.48
74,700
Mar 11, 2026
1,800.00
1,803.00
1,779.00
1,780.00
1,708.31
36,300
Mar 10, 2026
1,796.00
1,796.00
1,760.00
1,775.00
1,703.51
42,200
Mar 9, 2026
1,728.00
1,758.00
1,718.00
1,758.00
1,687.19
92,500
Mar 6, 2026
1,794.00
1,807.00
1,787.00
1,793.00
1,720.78
59,000
Mar 5, 2026
1,788.00
1,808.00
1,783.00
1,787.00
1,715.03
46,600
Mar 4, 2026
1,780.00
1,785.00
1,716.00
1,744.00
1,673.76
99,600
Mar 3, 2026
1,829.00
1,829.00
1,789.00
1,790.00
1,717.91
60,400
Mar 2, 2026
1,857.00
1,859.00
1,820.00
1,821.00
1,747.66
82,200
Feb 27, 2026
1,838.00
1,879.00
1,830.00
1,877.00
1,801.40
69,900
Feb 26, 2026
1,771.00
1,840.00
1,771.00
1,838.00
1,763.97
122,400
Feb 25, 2026
1,765.00
1,771.00
1,755.00
1,771.00
1,699.67
147,100
Feb 24, 2026
1,790.00
1,790.00
1,760.00
1,771.00
1,699.67
71,800
Feb 20, 2026
1,820.00
1,820.00
1,793.00
1,798.00
1,725.58
71,000
Feb 19, 2026
1,829.00
1,835.00
1,805.00
1,828.00
1,754.38
77,800
Feb 18, 2026
1,830.00
1,830.00
1,815.00
1,822.00
1,748.62
35,600
Feb 17, 2026
1,812.00
1,834.00
1,797.00
1,820.00
1,746.70
116,700
Feb 16, 2026
1,830.00
1,850.00
1,800.00
1,809.00
1,736.14
102,200
Feb 13, 2026
1,895.00
1,900.00
1,810.00
1,817.00
1,743.82
141,400
Feb 12, 2026
1,946.00
1,946.00
1,896.00
1,918.00
1,840.75
81,700
Feb 10, 2026
1,910.00
1,954.00
1,910.00
1,937.00
1,858.99
52,900
Feb 9, 2026
1,900.00
1,920.00
1,878.00
1,905.00
1,828.27
60,000
Feb 6, 2026
1,897.00
1,904.00
1,861.00
1,867.00
1,791.80
64,600
Feb 5, 2026
1,886.00
1,913.00
1,876.00
1,900.00
1,823.48
80,000
Feb 4, 2026
1,920.00
1,924.00
1,888.00
1,899.00
1,822.52
155,700
Feb 3, 2026
1,944.00
1,950.00
1,913.00
1,931.00
1,853.23
72,600
Feb 2, 2026
1,900.00
1,968.00
1,886.00
1,914.00
1,836.91
158,600
Jan 30, 2026
1,951.00
2,029.00
1,927.00
1,964.00
1,884.90
128,100
Jan 29, 2026
1,953.00
1,956.00
1,916.00
1,946.00
1,867.62
73,300
Jan 28, 2026
1,970.00
1,970.00
1,944.00
1,953.00
1,874.34
47,700
Jan 27, 2026
1,986.00
1,992.00
1,965.00
1,973.00
1,893.54
55,000
Jan 26, 2026
2,013.00
2,013.00
1,969.00
1,985.00
1,905.05
80,200
Jan 23, 2026
2,001.00
2,035.00
1,995.00
2,015.00
1,933.84
49,800
Jan 22, 2026
1,975.00
2,009.00
1,963.00
2,001.00
1,920.41
44,700
Jan 21, 2026
1,976.00
1,981.00
1,960.00
1,962.00
1,882.98
56,200
Jan 20, 2026
2,014.00
2,020.00
1,986.00
2,000.00
1,919.45
52,200
Jan 19, 2026
2,030.00
2,030.00
2,000.00
2,017.00
1,935.76
40,600
Jan 16, 2026
2,040.00
2,055.00
2,018.00
2,040.00
1,957.84
49,200
Jan 15, 2026
2,025.00
2,044.00
2,019.00
2,041.00
1,958.80
33,700
Jan 14, 2026
2,020.00
2,033.00
2,012.00
2,025.00
1,943.44
25,700
Jan 13, 2026
2,022.00
2,035.00
2,015.00
2,015.00
1,933.84
37,700
Jan 9, 2026
2,006.00
2,020.00
2,000.00
2,011.00
1,930.00
23,900
Jan 8, 2026
2,022.00
2,035.00
2,008.00
2,008.00
1,927.13
29,000
Jan 7, 2026
2,020.00
2,045.00
2,015.00
2,022.00
1,940.56
27,000
Jan 6, 2026
2,013.00
2,036.00
2,013.00
2,036.00
1,954.00
26,000
Jan 5, 2026
2,030.00
2,045.00
1,976.00
1,997.00
1,916.57
58,100
Dec 30, 2025
2,060.00
2,060.00
2,029.00
2,029.00
1,947.28
21,800
Dec 29, 2025
2,060.00
2,060.00
2,030.00
2,060.00
1,977.03
32,700
Dec 26, 2025
2,053.00
2,053.00
2,024.00
2,034.00
1,952.08
32,600
Dec 25, 2025
2,040.00
2,047.00
2,024.00
2,047.00
1,964.55
22,500
Dec 24, 2025
2,032.00
2,050.00
2,020.00
2,020.00
1,938.64
32,300
Dec 23, 2025
2,020.00
2,049.00
2,002.00
2,048.00
1,965.51
33,800
Dec 22, 2025
2,027.00
2,027.00
1,991.00
1,998.00
1,917.53
30,000
Dec 19, 2025
1,994.00
2,007.00
1,990.00
2,004.00
1,923.29
38,000
Dec 18, 2025
1,960.00
1,994.00
1,955.00
1,986.00
1,906.01
27,900
Dec 17, 2025
1,988.00
1,988.00
1,951.00
1,951.00
1,872.42
21,900
Dec 16, 2025
1,971.00
1,979.00
1,956.00
1,959.00
1,880.10
25,900
Dec 15, 2025
1,952.00
1,986.00
1,952.00
1,986.00
1,906.01
18,200
Dec 12, 2025
1,951.00
1,965.00
1,943.00
1,965.00
1,885.86
33,100
Dec 11, 2025
1,978.00
1,980.00
1,921.00
1,925.00
1,847.47
55,700
Dec 10, 2025
1,973.00
1,977.00
1,960.00
1,963.00
1,883.94
32,200
Dec 9, 2025
1,994.00
2,001.00
1,965.00
1,965.00
1,885.86
40,800
Dec 8, 2025
1,979.00
2,013.00
1,979.00
1,993.00
1,912.73
37,500
Dec 5, 2025
1,986.00
1,986.00
1,951.00
1,961.00
1,882.02
53,900
Dec 4, 2025
1,995.00
2,003.00
1,980.00
2,000.00
1,919.45
43,400
Dec 3, 2025
1,995.00
2,035.00
1,992.00
1,995.00
1,914.65
51,200
Dec 2, 2025
1,976.00
2,010.00
1,950.00
2,008.00
1,927.13
55,300
Dec 1, 2025
1,963.00
1,994.00
1,950.00
1,988.00
1,907.93
62,200
Nov 28, 2025
1,963.00
1,982.00
1,951.00
1,951.00
1,872.42
34,000
Nov 27, 2025
1,970.00
1,977.00
1,951.00
1,957.00
1,878.18
19,600
Nov 26, 2025
1,959.00
1,964.00
1,944.00
1,957.00
1,878.18
25,100
Nov 25, 2025
1,992.00
1,998.00
1,930.00
1,938.00
1,859.94
26,300
Nov 21, 2025
1,934.00
1,990.00
1,926.00
1,990.00
1,909.85
43,000
Nov 20, 2025
1,939.00
1,950.00
1,930.00
1,934.00
1,856.11
28,400
Nov 19, 2025
1,928.00
1,944.00
1,910.00
1,919.00
1,841.71
33,500
Nov 18, 2025
1,960.00
1,960.00
1,927.00
1,947.00
1,868.58
37,200
Nov 17, 2025
1,970.00
1,970.00
1,946.00
1,964.00
1,884.90
24,500
Nov 14, 2025
1,970.00
1,987.00
1,949.00
1,963.00
1,883.94
35,800
Nov 13, 2025
2,015.00
2,020.00
1,987.00
1,991.00
1,910.81
20,000
Nov 12, 2025
1,993.00
2,036.00
1,988.00
2,016.00
1,934.80
38,600
Nov 11, 2025
1,977.00
1,988.00
1,962.00
1,988.00
1,907.93
28,100
Nov 10, 2025
1,978.00
1,985.00
1,964.00
1,972.00
1,892.58
24,300
Nov 7, 2025
1,970.00
1,977.00
1,941.00
1,964.00
1,884.90
33,200
Nov 6, 2025
1,975.00
1,987.00
1,960.00
1,973.00
1,893.54
40,700
Nov 5, 2025
2,000.00
2,001.00
1,920.00
1,973.00
1,893.54
77,800
Nov 4, 2025
2,031.00
2,040.00
1,992.00
2,010.00
1,929.04
90,800
