Tokyo - Delayed Quote
JPY
Tokyo Ohka Kogyo Co., Ltd. (4186.T)
8,014.00
+55.00
(+0.69%)
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
Oct 30, 2026
8,250.00
8,323.00
7,907.00
7,959.00
7,959.00
849,900
Oct 29, 2026
8,352.00
8,544.00
8,229.00
8,495.00
8,495.00
1,528,500
Oct 28, 2026
8,146.00
8,533.00
8,106.00
8,347.00
8,347.00
1,530,300
Oct 27, 2026
7,780.00
7,898.00
7,695.00
7,750.00
7,750.00
629,800
Oct 26, 2026
7,707.00
7,763.00
7,514.00
7,541.00
7,541.00
684,200
Oct 23, 2026
7,502.00
7,744.00
7,309.00
7,735.00
7,735.00
1,120,900
Oct 22, 2026
8,198.00
8,216.00
7,765.00
7,802.00
7,802.00
1,218,100
Oct 21, 2026
8,300.00
8,477.00
8,223.00
8,291.00
8,291.00
1,139,500
Oct 20, 2026
8,337.00
8,357.00
7,895.00
7,910.00
7,910.00
612,700
Oct 19, 2026
7,990.00
8,323.00
7,940.00
8,277.00
8,277.00
628,000
Oct 16, 2026
8,298.00
8,436.00
8,125.00
8,331.00
8,331.00
829,900
Oct 15, 2026
8,619.00
8,621.00
8,111.00
8,127.00
8,127.00
1,324,400
Oct 14, 2026
9,100.00
9,232.00
8,851.00
8,919.00
8,919.00
802,600
Oct 13, 2026
9,100.00
9,156.00
8,866.00
9,074.00
9,074.00
1,039,300
Oct 9, 2026
9,170.00
9,426.00
9,111.00
9,334.00
9,334.00
1,200,900
Oct 8, 2026
9,129.00
9,445.00
9,026.00
9,342.00
9,342.00
1,300,900
Oct 7, 2026
9,411.00
9,420.00
9,140.00
9,279.00
9,279.00
915,300
Oct 6, 2026
9,194.00
9,390.00
9,080.00
9,378.00
9,378.00
662,500
Oct 5, 2026
9,204.00
9,249.00
9,096.00
9,212.00
9,212.00
702,700
Oct 2, 2026
8,860.00
8,992.00
8,820.00
8,908.00
8,908.00
507,200
Oct 1, 2026
8,620.00
8,945.00
8,607.00
8,934.00
8,934.00
871,300
Sep 30, 2026
8,562.00
8,690.00
8,524.00
8,617.00
8,617.00
994,300
Sep 29, 2026
8,255.00
8,290.00
8,153.00
8,262.00
8,262.00
852,400
Sep 28, 2026
8,413.00
8,445.00
8,268.00
8,308.00
8,308.00
830,200
Sep 25, 2026
8,231.00
8,358.00
8,133.00
8,358.00
8,358.00
739,200
Sep 24, 2026
8,223.00
8,444.00
8,171.00
8,290.00
8,290.00
855,200
Sep 18, 2026
7,984.00
8,149.00
7,961.00
8,073.00
8,073.00
965,000
Sep 17, 2026
8,159.00
8,159.00
7,862.00
7,942.00
7,942.00
910,800
Sep 16, 2026
8,017.00
8,105.00
7,957.00
8,089.00
8,089.00
483,600
Sep 15, 2026
7,777.00
8,104.00
7,772.00
8,015.00
8,015.00
731,500
Sep 14, 2026
7,700.00
7,965.00
7,641.00
7,906.00
7,906.00
821,500
Sep 11, 2026
7,927.00
8,090.00
7,864.00
8,054.00
8,054.00
894,300
Sep 10, 2026
8,377.00
8,406.00
8,194.00
8,316.00
8,316.00
695,600
Sep 9, 2026
8,356.00
8,645.00
8,350.00
8,378.00
8,378.00
628,500
Sep 8, 2026
8,331.00
8,596.00
8,104.00
8,104.00
8,104.00
648,600
Sep 7, 2026
8,425.00
8,531.00
8,360.00
8,479.00
8,479.00
522,100
Sep 4, 2026
8,050.00
8,330.00
8,043.00
8,276.00
8,276.00
713,600
Sep 3, 2026
8,250.00
8,298.00
8,071.00
8,139.00
8,139.00
984,000
Sep 2, 2026
8,299.00
8,368.00
8,130.00
8,159.00
8,159.00
941,900
Sep 1, 2026
8,581.00
8,618.00
8,415.00
8,535.00
8,535.00
708,600
Aug 31, 2026
8,432.00
8,673.00
8,375.00
8,607.00
8,607.00
568,200
Aug 28, 2026
8,770.00
8,856.00
8,585.00
8,609.00
8,609.00
477,600
Aug 27, 2026
8,900.00
8,956.00
8,640.00
8,780.00
8,780.00
584,500
Aug 26, 2026
8,676.00
8,767.00
8,564.00
8,730.00
8,730.00
381,800
Aug 25, 2026
8,538.00
8,800.00
8,419.00
8,729.00
8,729.00
496,900
Aug 24, 2026
8,676.00
8,795.00
8,586.00
8,630.00
8,630.00
478,200
Aug 21, 2026
8,647.00
8,764.00
8,545.00
8,696.00
8,696.00
659,800
Aug 20, 2026
8,845.00
8,906.00
8,705.00
8,864.00
8,864.00
642,500
Aug 19, 2026
8,735.00
8,957.00
8,666.00
8,772.00
8,772.00
791,900
Aug 18, 2026
9,700.00
9,738.00
9,202.00
9,213.00
9,213.00
712,500
Aug 17, 2026
9,367.00
9,613.00
9,343.00
9,577.00
9,577.00
538,000
Aug 14, 2026
9,776.00
10,050.00
9,328.00
9,360.00
9,360.00
1,212,200
Aug 13, 2026
9,486.00
9,743.00
9,456.00
9,688.00
9,688.00
1,558,800
Aug 12, 2026
9,054.00
9,440.00
8,960.00
9,336.00
9,336.00
1,024,400
Aug 10, 2026
9,049.00
9,250.00
8,943.00
9,025.00
9,025.00
851,200
Aug 7, 2026
8,950.00
9,077.00
8,505.00
8,800.00
8,800.00
1,687,700
Aug 6, 2026
9,555.00
9,599.00
8,803.00
8,910.00
8,910.00
1,819,400
Aug 5, 2026
9,580.00
9,858.00
9,523.00
9,705.00
9,705.00
1,111,000
Aug 4, 2026
8,963.00
9,270.00
8,883.00
9,182.00
9,182.00
770,300
Aug 3, 2026
8,732.00
9,030.00
8,610.00
8,872.00
8,872.00
815,200
Jul 31, 2026
8,997.00
9,415.00
8,830.00
8,882.00
8,882.00
1,787,800
Jul 30, 2026
8,306.00
8,873.00
7,967.00
8,397.00
8,397.00
2,119,400
Jul 29, 2026
8,967.00
9,188.00
8,181.00
8,356.00
8,356.00
1,339,100
Jul 28, 2026
9,360.00
9,398.00
8,965.00
8,989.00
8,989.00
1,044,700
Jul 27, 2026
10,055.00
10,110.00
9,699.00
9,950.00
9,950.00
778,200
Jul 24, 2026
10,280.00
10,365.00
9,967.00
10,050.00
10,050.00
693,000
Jul 23, 2026
10,490.00
10,775.00
10,370.00
10,580.00
10,580.00
745,600
Jul 22, 2026
10,345.00
10,730.00
10,260.00
10,290.00
10,290.00
683,800
Jul 21, 2026
10,000.00
10,115.00
9,709.00
10,045.00
10,045.00
769,700
Jul 17, 2026
10,165.00
10,320.00
9,510.00
9,883.00
9,883.00
1,245,800
Jul 16, 2026
10,910.00
10,980.00
10,400.00
10,465.00
10,465.00
884,100
Jul 15, 2026
10,890.00
11,265.00
10,755.00
11,245.00
11,245.00
783,200
Jul 14, 2026
10,225.00
10,735.00
9,931.00
10,670.00
10,670.00
1,078,400
Jul 13, 2026
10,315.00
10,945.00
10,200.00
10,350.00
10,350.00
833,400
Jul 10, 2026
10,355.00
10,650.00
10,270.00
10,365.00
10,365.00
1,119,100
Jul 9, 2026
10,200.00
10,300.00
10,025.00
10,125.00
10,125.00
735,600
Jul 8, 2026
9,803.00
10,145.00
9,729.00
9,822.00
9,822.00
1,010,300
Jul 7, 2026
10,380.00
10,545.00
9,955.00
10,060.00
10,060.00
707,900
Jul 6, 2026
10,865.00
10,895.00
10,285.00
10,470.00
10,470.00
692,000
Jul 3, 2026
10,355.00
10,855.00
9,955.00
10,855.00
10,855.00
814,700
Jul 2, 2026
10,960.00
10,970.00
10,485.00
10,640.00
10,640.00
623,300
Jul 1, 2026
11,555.00
11,600.00
11,245.00
11,380.00
11,380.00
656,000
Jun 30, 2026
11,350.00
11,495.00
10,995.00
11,320.00
11,320.00
653,000
Jun 29, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
11,220.00
11,230.00
10,585.00
11,165.00
11,165.00
840,000
Jun 26, 2026
11,410.00
11,580.00
10,980.00
11,205.00
11,165.00
840,700
Jun 25, 2026
11,530.00
11,840.00
11,340.00
11,515.00
11,473.89
1,005,300
Jun 24, 2026
10,605.00
11,220.00
10,550.00
10,930.00
10,890.98
731,500
Jun 23, 2026
11,500.00
11,520.00
10,855.00
10,905.00
10,866.07
815,600
Jun 22, 2026
11,100.00
11,550.00
11,045.00
11,415.00
11,374.25
626,400
Jun 19, 2026
11,235.00
11,435.00
11,010.00
11,125.00
11,085.29
1,079,500
Jun 18, 2026
10,860.00
11,180.00
10,845.00
11,030.00
10,990.63
909,300
Jun 17, 2026
10,300.00
10,730.00
10,150.00
10,705.00
10,666.79
708,500
Jun 16, 2026
10,530.00
10,800.00
10,415.00
10,505.00
10,467.50
809,400
Jun 15, 2026
10,500.00
10,670.00
10,245.00
10,590.00
10,552.20
1,101,900
Jun 12, 2026
10,055.00
10,180.00
9,857.00
9,905.00
9,869.64
1,156,900
Jun 11, 2026
8,886.00
9,572.00
8,686.00
9,501.00
9,467.08
1,405,400
Jun 10, 2026
9,620.00
9,780.00
9,254.00
9,387.00
9,353.49
902,400
Jun 9, 2026
9,857.00
9,941.00
9,464.00
9,904.00
9,868.64
1,149,500
Jun 8, 2026
9,370.00
9,882.00
9,365.00
9,700.00
9,665.37
1,164,700
Jun 5, 2026
10,350.00
10,440.00
10,000.00
10,420.00
10,382.80
751,800
Jun 4, 2026
10,570.00
10,645.00
10,275.00
10,535.00
10,497.39
722,500
Jun 3, 2026
10,710.00
10,875.00
10,410.00
10,690.00
10,651.84
893,300
Jun 2, 2026
10,565.00
10,605.00
9,965.00
10,310.00
10,273.20
1,048,900
Jun 1, 2026
10,765.00
10,995.00
10,565.00
10,680.00
10,641.87
951,900
May 29, 2026
11,140.00
11,150.00
10,660.00
11,010.00
10,970.70
1,351,100
May 28, 2026
10,935.00
10,995.00
10,525.00
10,900.00
10,861.09
845,000
May 27, 2026
11,565.00
11,795.00
11,015.00
11,030.00
10,990.63
881,300
May 26, 2026
11,625.00
11,800.00
11,145.00
11,170.00
11,130.13
824,400
May 25, 2026
11,350.00
11,815.00
11,235.00
11,620.00
11,578.52
1,007,600
May 22, 2026
10,690.00
11,170.00
10,525.00
11,105.00
11,065.36
1,045,600
May 21, 2026
10,395.00
10,890.00
10,330.00
10,570.00
10,532.27
1,327,900
May 20, 2026
10,005.00
10,085.00
9,701.00
9,944.00
9,908.50
997,200
May 19, 2026
10,470.00
10,490.00
9,921.00
10,120.00
10,083.87
1,206,700
May 18, 2026
10,850.00
10,895.00
10,330.00
10,390.00
10,352.91
937,600
May 15, 2026
11,770.00
11,860.00
10,625.00
10,760.00
10,721.59
1,389,100
May 14, 2026
11,495.00
11,925.00
11,440.00
11,545.00
11,503.79
1,177,900
May 13, 2026
11,350.00
11,445.00
10,905.00
11,265.00
11,224.79
1,376,600
May 12, 2026
12,925.00
12,925.00
11,275.00
11,395.00
11,354.32
2,652,900
May 11, 2026
10,250.00
11,190.00
9,920.00
11,190.00
11,150.05
4,168,800
May 8, 2026
9,644.00
9,888.00
9,525.00
9,688.00
9,653.42
1,339,100
May 7, 2026
9,450.00
9,780.00
9,409.00
9,744.00
9,709.22
1,614,800
May 1, 2026
8,936.00
9,078.00
8,880.00
8,931.00
8,899.12
618,000
Apr 30, 2026
9,044.00
9,103.00
8,904.00
9,086.00
9,053.56
840,800
Apr 28, 2026
9,116.00
9,240.00
9,062.00
9,169.00
9,136.27
586,300
Apr 27, 2026
8,995.00
9,148.00
8,888.00
9,026.00
8,993.78
871,000
Apr 24, 2026
9,097.00
9,305.00
8,982.00
9,069.00
9,036.63
1,156,400
Apr 23, 2026
9,288.00
9,288.00
8,769.00
8,893.00
8,861.25
1,462,300
Apr 22, 2026
9,450.00
9,460.00
9,136.00
9,249.00
9,215.98
1,013,700
Apr 21, 2026
9,070.00
9,373.00
8,997.00
9,343.00
9,309.65
811,700
Apr 20, 2026
9,149.00
9,170.00
8,950.00
8,960.00
8,928.01
730,500
Apr 17, 2026
9,301.00
9,302.00
9,009.00
9,033.00
9,000.75
922,900
Apr 16, 2026
9,272.00
9,418.00
9,131.00
9,377.00
9,343.53
1,025,600
Apr 15, 2026
9,856.00
9,957.00
9,218.00
9,288.00
9,254.84
1,533,300
Apr 14, 2026
9,400.00
9,670.00
9,350.00
9,659.00
9,624.52
1,334,200
Apr 13, 2026
9,068.00
9,110.00
8,886.00
9,050.00
9,017.69
863,800
Apr 10, 2026
8,792.00
9,181.00
8,761.00
9,098.00
9,065.52
1,300,000
Apr 9, 2026
8,754.00
8,880.00
8,605.00
8,717.00
8,685.88
1,288,900
Apr 8, 2026
8,386.00
8,746.00
8,276.00
8,746.00
8,714.78
1,856,600
Apr 7, 2026
7,815.00
7,920.00
7,745.00
7,768.00
7,740.27
566,700
Apr 6, 2026
7,613.00
7,951.00
7,600.00
7,794.00
7,766.18
663,600
Apr 3, 2026
7,621.00
7,789.00
7,621.00
7,702.00
7,674.50
502,300
Apr 2, 2026
7,966.00
7,983.00
7,459.00
7,471.00
7,444.33
933,500
Apr 1, 2026
7,822.00
7,839.00
7,581.00
7,839.00
7,811.02
797,700
Mar 31, 2026
7,252.00
7,505.00
7,165.00
7,372.00
7,345.68
1,179,400
Mar 30, 2026
7,500.00
7,635.00
7,427.00
7,635.00
7,607.74
1,094,000
Mar 27, 2026
7,989.00
8,020.00
7,762.00
7,984.00
7,955.50
916,900
Mar 26, 2026
8,570.00
8,570.00
8,031.00
8,175.00
8,145.82
762,400
Mar 25, 2026
8,390.00
8,503.00
8,326.00
8,449.00
8,418.84
674,700
Mar 24, 2026
8,203.00
8,242.00
7,827.00
8,093.00
8,064.11
735,100
Mar 23, 2026
7,969.00
8,040.00
7,735.00
7,903.00
7,874.79
997,800
Mar 19, 2026
8,348.00
8,361.00
8,155.00
8,269.00
8,239.48
1,272,200
Mar 18, 2026
8,633.00
8,725.00
8,524.00
8,646.00
8,615.13
717,400
Mar 17, 2026
8,643.00
8,763.00
8,328.00
8,392.00
8,362.04
922,000
Mar 16, 2026
8,169.00
8,415.00
8,159.00
8,383.00
8,353.07
1,036,500
Mar 13, 2026
7,945.00
8,174.00
7,940.00
8,112.00
8,083.04
742,600
Mar 12, 2026
8,303.00
8,350.00
8,124.00
8,222.00
8,192.65
821,800
Mar 11, 2026
8,248.00
8,536.00
8,203.00
8,403.00
8,373.00
940,600
Mar 10, 2026
8,010.00
8,198.00
7,920.00
8,008.00
7,979.41
1,159,700
Mar 9, 2026
7,935.00
8,034.00
7,442.00
7,725.00
7,697.42
2,242,500
Mar 6, 2026
8,600.00
8,863.00
8,523.00
8,815.00
8,783.53
764,300
Mar 5, 2026
9,184.00
9,257.00
8,710.00
8,833.00
8,801.47
1,199,100
Mar 4, 2026
8,658.00
9,066.00
8,400.00
8,584.00
8,553.36
1,462,200
Mar 3, 2026
9,570.00
9,730.00
9,086.00
9,108.00
9,075.49
1,613,300
Mar 2, 2026
9,070.00
9,639.00
9,010.00
9,635.00
9,600.60
1,614,900
Feb 27, 2026
8,991.00
9,220.00
8,912.00
9,220.00
9,187.09
1,276,500
Feb 26, 2026
9,380.00
9,440.00
8,890.00
9,181.00
9,148.23
1,435,600
Feb 25, 2026
9,315.00
9,359.00
9,122.00
9,315.00
9,281.75
1,268,300
Feb 24, 2026
9,210.00
9,335.00
9,125.00
9,182.00
9,149.22
1,288,400
Feb 20, 2026
9,150.00
9,410.00
9,099.00
9,237.00
9,204.03
1,297,300
Feb 19, 2026
8,990.00
9,367.00
8,940.00
9,237.00
9,204.03
1,347,500
Feb 18, 2026
8,953.00
9,184.00
8,867.00
8,909.00
8,877.20
1,435,500
Feb 17, 2026
8,712.00
8,950.00
8,614.00
8,919.00
8,887.16
1,284,000
Feb 16, 2026
8,595.00
8,749.00
8,493.00
8,680.00
8,649.01
1,405,300
Feb 13, 2026
8,261.00
8,441.00
8,095.00
8,326.00
8,296.28
1,321,400
Feb 12, 2026
8,339.00
8,403.00
8,209.00
8,330.00
8,300.26
1,872,300
Feb 10, 2026
8,553.00
8,610.00
8,104.00
8,222.00
8,192.65
2,169,700
Feb 9, 2026
7,741.00
8,544.00
7,612.00
8,432.00
8,401.90
3,035,200
Feb 6, 2026
7,290.00
7,477.00
7,256.00
7,441.00
7,414.44
836,500
Feb 5, 2026
7,672.00
7,688.00
7,383.00
7,408.00
7,381.55
992,400
Feb 4, 2026
7,600.00
7,719.00
7,435.00
7,692.00
7,664.54
1,050,700
Feb 3, 2026
7,454.00
7,609.00
7,381.00
7,609.00
7,581.84
922,900
Feb 2, 2026
7,310.00
7,631.00
7,250.00
7,271.00
7,245.04
2,130,000
Jan 30, 2026
6,756.00
7,376.00
6,637.00
7,277.00
7,251.02
2,328,600
Jan 29, 2026
6,830.00
6,872.00
6,667.00
6,742.00
6,717.93
780,700
Jan 28, 2026
6,685.00
6,749.00
6,644.00
6,743.00
6,718.93
868,900
Jan 27, 2026
6,581.00
6,820.00
6,554.00
6,818.00
6,793.66
1,061,000
Jan 26, 2026
6,500.00
6,645.00
6,460.00
6,499.00
6,475.80
740,100
Jan 23, 2026
6,532.00
6,676.00
6,494.00
6,610.00
6,586.40
1,210,300
Jan 22, 2026
6,474.00
6,777.00
6,418.00
6,732.00
6,707.97
1,287,600
Jan 21, 2026
6,116.00
6,364.00
6,102.00
6,363.00
6,340.29
641,100
Jan 20, 2026
6,410.00
6,437.00
6,262.00
6,316.00
6,293.45
719,400
Jan 19, 2026
6,350.00
6,520.00
6,269.00
6,482.00
6,458.86
739,500
Jan 16, 2026
6,450.00
6,505.00
6,316.00
6,488.00
6,464.84
832,700
Jan 15, 2026
6,270.00
6,464.00
6,262.00
6,458.00
6,434.95
595,500
Jan 14, 2026
6,327.00
6,390.00
6,281.00
6,390.00
6,367.19
721,100
Jan 13, 2026
6,250.00
6,366.00
6,162.00
6,340.00
6,317.37
960,900
Jan 9, 2026
5,993.00
6,039.00
5,883.00
6,039.00
6,017.44
747,300
Jan 8, 2026
6,046.00
6,100.00
5,935.00
6,014.00
5,992.53
972,200
Jan 7, 2026
6,149.00
6,259.00
6,111.00
6,142.00
6,120.07
758,700
Jan 6, 2026
6,024.00
6,111.00
5,922.00
6,100.00
6,078.22
710,500
Jan 5, 2026
5,978.00
6,072.00
5,919.00
6,005.00
5,983.56
968,200
Dec 30, 2025
5,810.00
5,866.00
5,785.00
5,804.00
5,783.28
299,000
Dec 29, 2025
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
5,850.00
5,925.00
5,825.00
5,848.00
5,827.12
442,800
Dec 26, 2025
5,880.00
5,897.00
5,761.00
5,822.00
5,764.35
496,500
Dec 25, 2025
5,887.00
5,892.00
5,820.00
5,872.00
5,813.85
294,500
Dec 24, 2025
5,901.00
5,941.00
5,825.00
5,860.00
5,801.97
504,000
Dec 23, 2025
5,806.00
5,933.00
5,776.00
5,919.00
5,860.39
509,000
Dec 22, 2025
5,750.00
5,862.00
5,721.00
5,862.00
5,803.95
753,000
Dec 19, 2025
5,610.00
5,643.00
5,539.00
5,618.00
5,562.37
941,600
Dec 18, 2025
5,560.00
5,595.00
5,499.00
5,535.00
5,480.19
627,700
Dec 17, 2025
5,554.00
5,663.00
5,480.00
5,633.00
5,577.22
638,900
Dec 16, 2025
5,635.00
5,649.00
5,525.00
5,570.00
5,514.84
876,300
Dec 15, 2025
5,743.00
5,771.00
5,625.00
5,771.00
5,713.85
1,515,500
Dec 12, 2025
6,024.00
6,024.00
5,851.00
5,926.00
5,867.32
909,600
Dec 11, 2025
6,128.00
6,136.00
5,971.00
5,991.00
5,931.67
668,600
Dec 10, 2025
6,150.00
6,178.00
6,040.00
6,106.00
6,045.54
571,100
Dec 9, 2025
6,008.00
6,136.00
5,985.00
6,058.00
5,998.01
570,500
Dec 8, 2025
5,980.00
6,018.00
5,895.00
6,004.00
5,944.55
557,800
Dec 5, 2025
5,849.00
5,994.00
5,840.00
5,984.00
5,924.74
514,700
Dec 4, 2025
5,899.00
5,985.00
5,870.00
5,935.00
5,876.23
701,900
Dec 3, 2025
5,929.00
6,010.00
5,917.00
5,964.00
5,904.94
619,500
Dec 2, 2025
5,932.00
5,990.00
5,875.00
5,883.00
5,824.74
412,600
Dec 1, 2025
6,040.00
6,105.00
5,859.00
5,870.00
5,811.87
807,700
Nov 28, 2025
5,930.00
6,025.00
5,878.00
5,993.00
5,933.66
599,500
Nov 27, 2025
5,848.00
5,976.00
5,819.00
5,932.00
5,873.26
608,400
Nov 26, 2025
5,603.00
5,860.00
5,568.00
5,777.00
5,719.79
1,013,400
Nov 25, 2025
5,702.00
5,709.00
5,516.00
5,525.00
5,470.29
983,400
Nov 21, 2025
5,610.00
5,728.00
5,502.00
5,574.00
5,518.80
1,546,000
Nov 20, 2025
5,980.00
6,071.00
5,883.00
6,010.00
5,950.49
1,171,300
Nov 19, 2025
5,852.00
5,899.00
5,664.00
5,823.00
5,765.34
1,103,300
Nov 18, 2025
6,261.00
6,287.00
5,906.00
5,917.00
5,858.41
1,391,600
Nov 17, 2025
6,290.00
6,482.00
6,222.00
6,400.00
6,336.62
992,400
Nov 14, 2025
6,051.00
6,360.00
6,027.00
6,292.00
6,229.69
1,150,100
Nov 13, 2025
6,209.00
6,379.00
6,110.00
6,350.00
6,287.12
938,400
Nov 12, 2025
6,046.00
6,267.00
5,848.00
6,212.00
6,150.49
2,257,900
Nov 11, 2025
5,919.00
5,930.00
5,555.00
5,765.00
5,707.91
2,079,200
Nov 10, 2025
5,800.00
5,937.00
5,770.00
5,881.00
5,822.76
1,091,900
Nov 7, 2025
5,672.00
5,874.00
5,652.00
5,812.00
5,754.45
1,248,700
Nov 6, 2025
5,767.00
5,879.00
5,730.00
5,872.00
5,813.85
757,200
Nov 5, 2025
5,650.00
5,703.00
5,493.00
5,667.00
5,610.88
1,318,000
Nov 4, 2025
5,785.00
5,997.00
5,744.00
5,825.00
5,767.32
1,465,700
