Tokyo - Delayed Quote
JPY
Zeon Corporation (4205.T)
2,091.50
-35.50
(-1.67%)
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
2,130.00
2,131.00
2,063.00
2,091.50
2,091.50
1,619,100
Oct 30, 2026
2,223.00
2,242.50
2,112.00
2,127.00
2,127.00
2,384,000
Oct 29, 2026
2,272.50
2,300.00
2,191.50
2,247.00
2,247.00
4,059,500
Oct 28, 2026
2,265.00
2,286.50
2,252.50
2,264.50
2,264.50
1,201,200
Oct 27, 2026
2,201.50
2,228.00
2,197.00
2,215.00
2,215.00
691,600
Oct 26, 2026
2,201.00
2,221.00
2,186.50
2,192.00
2,192.00
700,400
Oct 23, 2026
2,219.00
2,227.00
2,154.00
2,205.00
2,205.00
939,000
Oct 22, 2026
2,313.00
2,316.00
2,210.00
2,225.00
2,225.00
1,020,600
Oct 21, 2026
2,322.50
2,327.50
2,301.50
2,314.50
2,314.50
786,100
Oct 20, 2026
2,355.00
2,364.00
2,299.00
2,304.00
2,304.00
671,800
Oct 19, 2026
2,323.00
2,362.00
2,295.00
2,352.00
2,352.00
696,900
Oct 16, 2026
2,338.50
2,344.00
2,319.50
2,340.50
2,340.50
785,200
Oct 15, 2026
2,385.50
2,395.00
2,291.50
2,309.50
2,309.50
1,085,000
Oct 14, 2026
2,420.50
2,430.50
2,392.00
2,407.00
2,407.00
749,300
Oct 13, 2026
2,382.00
2,406.50
2,372.50
2,400.50
2,400.50
808,800
Oct 9, 2026
2,380.00
2,421.00
2,360.50
2,405.00
2,405.00
642,700
Oct 8, 2026
2,442.50
2,466.00
2,402.00
2,408.50
2,408.50
1,411,200
Oct 7, 2026
2,460.00
2,493.50
2,455.50
2,473.50
2,473.50
745,500
Oct 6, 2026
2,434.50
2,474.00
2,415.00
2,474.00
2,474.00
1,116,500
Oct 5, 2026
2,411.00
2,453.00
2,408.00
2,444.00
2,444.00
1,244,500
Oct 2, 2026
2,396.50
2,428.00
2,392.00
2,401.00
2,401.00
755,600
Oct 1, 2026
2,421.00
2,441.00
2,399.00
2,435.00
2,435.00
836,600
Sep 30, 2026
2,416.50
2,441.00
2,412.50
2,432.00
2,432.00
792,800
Sep 29, 2026
39
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,419.00
2,453.50
2,396.00
2,409.00
2,409.00
1,017,100
Sep 28, 2026
2,440.00
2,451.50
2,415.00
2,417.50
2,378.50
940,700
Sep 25, 2026
2,420.50
2,440.00
2,410.00
2,440.00
2,400.64
1,015,700
Sep 24, 2026
2,386.50
2,433.50
2,384.00
2,420.50
2,381.45
1,018,500
Sep 18, 2026
2,410.50
2,433.50
2,386.50
2,394.00
2,355.38
1,331,500
Sep 17, 2026
2,396.00
2,424.00
2,391.50
2,409.50
2,370.63
784,300
Sep 16, 2026
2,363.00
2,395.00
2,360.50
2,388.00
2,349.48
774,300
Sep 15, 2026
2,308.00
2,347.00
2,297.50
2,345.50
2,307.66
781,200
Sep 14, 2026
2,276.00
2,338.50
2,270.00
2,319.00
2,281.59
836,000
Sep 11, 2026
2,290.00
2,335.50
2,273.50
2,326.00
2,288.48
863,100
Sep 10, 2026
2,335.00
2,354.50
2,330.50
2,352.50
2,314.55
780,000
Sep 9, 2026
2,366.00
2,380.50
2,339.50
2,347.50
2,309.63
755,300
Sep 8, 2026
2,416.50
2,437.50
2,354.00
2,354.00
2,316.02
1,016,100
Sep 7, 2026
2,479.00
2,488.00
2,432.50
2,447.00
2,407.52
836,000
Sep 4, 2026
2,480.00
2,488.00
2,428.50
2,458.00
2,418.35
966,000
Sep 3, 2026
2,507.50
2,515.00
2,474.00
2,482.50
2,442.45
711,900
Sep 2, 2026
2,551.00
2,586.00
2,482.50
2,488.50
2,448.35
1,088,100
Sep 1, 2026
2,500.00
2,618.00
2,493.00
2,618.00
2,575.77
1,432,300
Aug 31, 2026
2,450.50
2,519.50
2,433.50
2,515.00
2,474.43
1,470,100
Aug 28, 2026
2,412.00
2,424.50
2,390.50
2,400.50
2,361.77
538,600
Aug 27, 2026
2,430.00
2,445.00
2,414.00
2,420.50
2,381.45
596,800
Aug 26, 2026
2,400.00
2,428.00
2,394.00
2,414.00
2,375.06
586,500
Aug 25, 2026
2,446.50
2,446.50
2,389.00
2,406.00
2,367.19
653,100
Aug 24, 2026
2,392.00
2,414.50
2,382.50
2,396.50
2,357.84
503,500
Aug 21, 2026
2,361.50
2,400.00
2,337.50
2,399.50
2,360.79
994,000
Aug 20, 2026
2,388.00
2,408.00
2,361.50
2,380.50
2,342.10
1,450,000
Aug 19, 2026
2,421.50
2,440.50
2,342.00
2,363.50
2,325.37
1,379,000
Aug 18, 2026
2,451.00
2,495.50
2,430.00
2,454.00
2,414.41
1,107,100
Aug 17, 2026
2,477.00
2,486.50
2,457.50
2,467.50
2,427.69
779,800
Aug 14, 2026
2,449.00
2,497.00
2,433.50
2,455.00
2,415.40
986,700
Aug 13, 2026
2,467.00
2,495.00
2,443.50
2,457.50
2,417.85
689,400
Aug 12, 2026
2,457.50
2,467.50
2,430.00
2,459.00
2,419.33
630,900
Aug 10, 2026
2,429.50
2,480.50
2,425.50
2,445.00
2,405.56
850,700
Aug 7, 2026
2,420.50
2,444.50
2,408.00
2,428.50
2,389.32
789,500
Aug 6, 2026
2,375.50
2,418.00
2,372.00
2,403.50
2,364.73
658,600
Aug 5, 2026
2,337.50
2,384.50
2,318.50
2,376.50
2,338.16
986,800
Aug 4, 2026
2,243.50
2,290.00
2,238.00
2,275.50
2,238.79
908,400
Aug 3, 2026
2,261.00
2,269.50
2,186.50
2,244.00
2,207.80
1,255,400
Jul 31, 2026
2,350.00
2,390.00
2,260.50
2,261.00
2,224.52
2,301,400
Jul 30, 2026
2,270.00
2,387.00
2,242.00
2,315.00
2,277.65
2,611,400
Jul 29, 2026
2,184.00
2,294.50
2,142.00
2,254.00
2,217.64
4,023,200
Jul 28, 2026
2,230.00
2,238.00
2,168.00
2,182.50
2,147.29
767,600
Jul 27, 2026
2,253.00
2,258.50
2,222.50
2,257.00
2,220.59
769,900
Jul 24, 2026
2,229.00
2,238.00
2,203.00
2,215.00
2,179.27
661,900
Jul 23, 2026
2,276.50
2,289.50
2,250.50
2,256.00
2,219.61
627,800
Jul 22, 2026
2,259.50
2,298.00
2,248.00
2,256.50
2,220.10
796,900
Jul 21, 2026
2,255.00
2,256.00
2,204.00
2,241.00
2,204.85
717,400
Jul 17, 2026
2,272.00
2,278.50
2,179.50
2,220.50
2,184.68
924,900
Jul 16, 2026
2,301.00
2,313.00
2,255.50
2,264.00
2,227.48
711,900
Jul 15, 2026
2,310.00
2,338.00
2,285.00
2,338.00
2,300.28
615,800
Jul 14, 2026
2,235.50
2,297.00
2,218.50
2,282.50
2,245.68
653,700
Jul 13, 2026
2,299.00
2,304.00
2,202.50
2,224.50
2,188.61
700,500
Jul 10, 2026
2,314.00
2,314.00
2,234.00
2,249.00
2,212.72
726,000
Jul 9, 2026
2,341.00
2,347.00
2,270.50
2,290.00
2,253.06
1,035,800
Jul 8, 2026
2,310.00
2,340.50
2,283.50
2,317.00
2,279.62
813,600
Jul 7, 2026
2,369.50
2,390.00
2,331.50
2,341.50
2,303.73
1,354,100
Jul 6, 2026
2,322.50
2,350.00
2,310.00
2,344.00
2,306.19
928,000
Jul 3, 2026
2,294.00
2,321.00
2,250.50
2,307.00
2,269.78
620,000
Jul 2, 2026
2,296.50
2,328.00
2,273.00
2,293.00
2,256.01
702,200
Jul 1, 2026
2,367.00
2,367.00
2,265.50
2,276.50
2,239.77
840,400
Jun 30, 2026
2,394.50
2,403.50
2,339.50
2,355.00
2,317.01
645,600
Jun 29, 2026
2,410.00
2,428.50
2,357.00
2,393.50
2,354.89
613,800
Jun 26, 2026
2,424.50
2,441.00
2,364.50
2,396.00
2,357.35
935,600
Jun 25, 2026
2,392.50
2,455.00
2,365.00
2,424.50
2,385.39
826,700
Jun 24, 2026
2,318.50
2,380.00
2,312.50
2,342.50
2,304.71
723,600
Jun 23, 2026
2,349.50
2,358.00
2,314.50
2,314.50
2,277.16
796,300
Jun 22, 2026
2,325.50
2,370.50
2,324.50
2,364.00
2,325.86
757,100
Jun 19, 2026
2,364.50
2,397.00
2,334.00
2,334.00
2,296.35
1,313,500
Jun 18, 2026
2,345.00
2,374.00
2,335.00
2,341.50
2,303.73
640,100
Jun 17, 2026
2,340.00
2,356.00
2,325.00
2,336.50
2,298.81
488,800
Jun 16, 2026
2,320.00
2,334.00
2,302.50
2,328.50
2,290.94
615,800
Jun 15, 2026
2,313.00
2,380.00
2,301.50
2,334.00
2,296.35
800,500
Jun 12, 2026
2,245.50
2,308.00
2,224.50
2,264.00
2,227.48
1,066,400
Jun 11, 2026
2,137.00
2,215.00
2,137.00
2,195.50
2,160.08
1,014,700
Jun 10, 2026
2,147.00
2,170.00
2,128.50
2,153.50
2,118.76
873,300
Jun 9, 2026
2,154.50
2,154.50
2,085.50
2,115.50
2,081.37
758,800
Jun 8, 2026
2,108.50
2,147.50
2,093.00
2,115.50
2,081.37
934,900
Jun 5, 2026
2,161.00
2,170.00
2,129.00
2,154.50
2,119.74
497,900
Jun 4, 2026
2,158.00
2,188.50
2,148.50
2,164.00
2,129.09
608,400
Jun 3, 2026
2,152.00
2,207.50
2,141.00
2,184.50
2,149.26
795,100
Jun 2, 2026
2,142.00
2,145.50
2,084.00
2,134.00
2,099.57
814,700
Jun 1, 2026
2,165.00
2,169.50
2,111.50
2,153.00
2,118.27
1,124,000
May 29, 2026
2,190.00
2,214.00
2,179.50
2,189.50
2,154.18
1,304,100
May 28, 2026
2,158.00
2,171.00
2,115.50
2,167.50
2,132.53
548,300
May 27, 2026
2,177.00
2,205.00
2,150.50
2,164.00
2,129.09
743,300
May 26, 2026
2,146.50
2,200.00
2,145.00
2,179.00
2,143.85
898,000
May 25, 2026
2,125.50
2,151.00
2,098.00
2,143.50
2,108.92
849,300
May 22, 2026
2,108.50
2,120.50
2,093.00
2,105.00
2,071.04
793,900
May 21, 2026
2,100.50
2,125.50
2,079.50
2,100.00
2,066.12
915,300
May 20, 2026
2,101.00
2,106.50
2,035.50
2,058.00
2,024.80
1,260,200
May 19, 2026
2,190.50
2,192.00
2,109.00
2,143.50
2,108.92
1,107,100
May 18, 2026
2,295.00
2,295.50
2,156.00
2,167.00
2,132.04
1,064,600
May 15, 2026
2,291.00
2,306.00
2,227.00
2,245.00
2,208.78
1,369,900
May 14, 2026
2,300.00
2,318.50
2,249.50
2,306.50
2,269.29
2,608,500
May 13, 2026
1,970.00
2,300.00
1,950.00
2,299.50
2,262.40
4,914,800
May 12, 2026
1,974.00
2,005.50
1,962.00
1,990.00
1,957.90
1,373,300
May 11, 2026
1,960.00
1,976.00
1,936.00
1,955.00
1,923.46
942,900
May 8, 2026
1,949.00
1,976.00
1,933.00
1,958.50
1,926.90
1,120,000
May 7, 2026
1,922.50
1,962.00
1,906.00
1,943.00
1,911.65
1,621,800
May 1, 2026
1,838.00
1,894.50
1,832.00
1,882.50
1,852.13
1,650,100
Apr 30, 2026
1,800.00
1,830.50
1,790.00
1,825.00
1,795.56
1,177,900
Apr 28, 2026
1,793.50
1,844.00
1,785.00
1,833.00
1,803.43
1,336,900
Apr 27, 2026
1,757.00
1,787.00
1,746.00
1,776.50
1,747.84
974,600
Apr 24, 2026
1,744.00
1,761.00
1,727.00
1,742.00
1,713.90
755,900
Apr 23, 2026
1,740.00
1,746.00
1,718.50
1,735.00
1,707.01
846,500
Apr 22, 2026
1,770.00
1,773.00
1,746.00
1,752.00
1,723.74
950,000
Apr 21, 2026
1,793.00
1,799.50
1,779.50
1,780.00
1,751.28
1,297,600
Apr 20, 2026
1,820.50
1,832.00
1,792.00
1,792.00
1,763.09
1,020,400
Apr 17, 2026
1,822.00
1,831.00
1,804.00
1,819.50
1,790.15
811,300
Apr 16, 2026
1,808.50
1,833.50
1,807.00
1,821.00
1,791.62
784,900
Apr 15, 2026
1,808.50
1,829.50
1,798.50
1,803.00
1,773.91
673,600
Apr 14, 2026
1,818.00
1,819.50
1,799.00
1,802.00
1,772.93
510,300
Apr 13, 2026
1,796.00
1,816.00
1,791.50
1,801.50
1,772.44
643,400
Apr 10, 2026
1,833.00
1,847.50
1,814.50
1,815.00
1,785.72
497,200
Apr 9, 2026
1,883.00
1,887.00
1,831.50
1,837.00
1,807.36
714,700
Apr 8, 2026
1,848.00
1,870.00
1,826.50
1,870.00
1,839.83
954,300
Apr 7, 2026
1,787.00
1,798.50
1,776.00
1,792.00
1,763.09
572,700
Apr 6, 2026
1,762.00
1,784.00
1,761.50
1,770.00
1,741.45
445,900
Apr 3, 2026
1,765.00
1,773.00
1,759.00
1,761.50
1,733.08
606,800
Apr 2, 2026
1,804.50
1,819.00
1,753.50
1,755.50
1,727.18
950,100
Apr 1, 2026
1,798.00
1,803.50
1,770.50
1,803.50
1,774.41
846,800
Mar 31, 2026
1,750.00
1,793.00
1,747.00
1,758.00
1,729.64
1,014,300
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,719.00
1,767.50
1,709.50
1,765.00
1,736.53
810,800
Mar 27, 2026
1,821.00
1,839.50
1,811.00
1,831.00
1,762.11
873,900
Mar 26, 2026
1,865.00
1,865.00
1,829.50
1,847.00
1,777.50
665,700
Mar 25, 2026
1,858.00
1,858.00
1,840.00
1,844.00
1,774.62
661,200
Mar 24, 2026
1,829.00
1,829.00
1,805.00
1,818.00
1,749.60
783,900
Mar 23, 2026
1,800.00
1,800.00
1,746.50
1,768.00
1,701.48
1,022,500
Mar 19, 2026
1,830.00
1,847.50
1,815.00
1,815.50
1,747.19
1,048,500
Mar 18, 2026
1,863.00
1,897.00
1,853.00
1,897.00
1,825.62
654,000
Mar 17, 2026
1,855.50
1,869.00
1,831.00
1,834.50
1,765.48
736,900
Mar 16, 2026
1,851.00
1,864.00
1,833.00
1,852.00
1,782.32
947,500
Mar 13, 2026
1,854.00
1,896.00
1,854.00
1,866.50
1,796.27
778,300
Mar 12, 2026
1,924.50
1,924.50
1,880.50
1,894.00
1,822.74
943,000
Mar 11, 2026
1,950.00
1,968.00
1,938.50
1,938.50
1,865.56
835,300
Mar 10, 2026
1,921.50
1,943.50
1,900.00
1,930.50
1,857.86
871,000
Mar 9, 2026
1,858.00
1,898.50
1,849.00
1,887.00
1,816.00
1,002,100
Mar 6, 2026
1,947.50
1,981.50
1,932.00
1,978.00
1,903.58
616,100
Mar 5, 2026
1,996.50
2,021.00
1,954.00
1,966.00
1,892.03
722,100
Mar 4, 2026
1,992.50
2,020.00
1,917.50
1,939.50
1,866.52
1,032,700
Mar 3, 2026
2,118.00
2,134.00
2,055.50
2,068.00
1,990.19
752,200
Mar 2, 2026
2,111.50
2,141.00
2,068.50
2,141.00
2,060.44
846,900
Feb 27, 2026
2,099.50
2,144.50
2,093.50
2,141.00
2,060.44
922,200
Feb 26, 2026
2,090.00
2,101.00
2,074.00
2,092.50
2,013.77
911,700
Feb 25, 2026
2,095.00
2,100.50
2,067.00
2,067.50
1,989.71
1,067,100
Feb 24, 2026
2,040.00
2,087.00
2,028.00
2,087.00
2,008.47
900,700
Feb 20, 2026
2,045.00
2,049.00
2,022.50
2,032.00
1,955.54
737,500
Feb 19, 2026
2,050.00
2,070.00
2,038.00
2,062.50
1,984.90
894,200
Feb 18, 2026
2,000.00
2,040.00
1,996.50
2,038.50
1,961.80
811,300
Feb 17, 2026
1,984.50
2,003.00
1,980.00
1,993.00
1,918.01
571,100
Feb 16, 2026
1,998.00
1,998.00
1,959.50
1,974.50
1,900.21
606,300
Feb 13, 2026
2,020.00
2,024.50
1,984.50
1,985.00
1,910.31
826,500
Feb 12, 2026
2,003.50
2,026.50
2,001.50
2,022.50
1,946.40
707,400
Feb 10, 2026
1,993.50
2,011.00
1,990.00
2,002.00
1,926.67
601,900
Feb 9, 2026
2,008.00
2,008.50
1,972.00
1,993.50
1,918.49
856,900
Feb 6, 2026
1,919.00
1,974.00
1,905.50
1,968.00
1,893.95
729,700
Feb 5, 2026
1,970.00
1,971.00
1,934.00
1,939.00
1,866.04
830,000
Feb 4, 2026
1,903.50
1,958.00
1,898.50
1,943.00
1,869.89
1,086,200
Feb 3, 2026
1,888.00
1,908.50
1,857.50
1,906.00
1,834.28
1,311,200
Feb 2, 2026
1,926.50
1,930.00
1,846.00
1,848.00
1,778.47
1,732,300
Jan 30, 2026
1,878.50
1,894.00
1,858.00
1,886.50
1,815.52
1,361,200
Jan 29, 2026
1,895.00
1,895.00
1,866.50
1,877.50
1,806.86
944,800
Jan 28, 2026
1,931.50
1,940.00
1,894.50
1,894.50
1,823.22
1,236,200
Jan 27, 2026
1,928.00
1,956.50
1,915.50
1,956.50
1,882.88
701,100
Jan 26, 2026
1,917.50
1,941.50
1,915.00
1,928.50
1,855.94
641,200
Jan 23, 2026
1,959.50
1,973.50
1,941.00
1,973.50
1,899.25
644,600
Jan 22, 2026
1,924.50
1,947.00
1,921.00
1,940.00
1,867.01
680,700
Jan 21, 2026
1,910.00
1,920.50
1,893.00
1,910.50
1,838.62
866,100
Jan 20, 2026
1,955.00
1,959.50
1,926.00
1,936.00
1,863.16
761,500
Jan 19, 2026
1,934.00
1,944.50
1,899.00
1,944.50
1,871.34
721,700
Jan 16, 2026
1,915.00
1,946.00
1,910.00
1,946.00
1,872.78
521,100
Jan 15, 2026
1,906.00
1,925.00
1,902.00
1,922.00
1,849.68
616,600
Jan 14, 2026
1,885.00
1,914.50
1,880.00
1,914.50
1,842.47
525,700
Jan 13, 2026
1,890.00
1,891.00
1,857.00
1,884.00
1,813.11
474,100
Jan 9, 2026
1,850.00
1,858.50
1,839.50
1,846.50
1,777.02
616,400
Jan 8, 2026
1,843.50
1,849.00
1,825.50
1,835.00
1,765.96
606,700
Jan 7, 2026
1,847.00
1,854.00
1,833.50
1,853.00
1,783.28
612,000
Jan 6, 2026
1,834.50
1,847.00
1,828.00
1,843.50
1,774.14
778,500
Jan 5, 2026
1,810.00
1,819.00
1,799.00
1,815.50
1,747.19
723,300
Dec 30, 2025
1,798.00
1,806.50
1,785.00
1,789.50
1,722.17
664,100
Dec 29, 2025
1,812.50
1,812.50
1,796.00
1,808.00
1,739.97
526,100
Dec 26, 2025
1,803.00
1,819.50
1,788.00
1,796.50
1,728.91
436,700
Dec 25, 2025
1,818.50
1,818.50
1,793.00
1,800.00
1,732.27
231,000
Dec 24, 2025
1,810.00
1,822.50
1,795.50
1,801.50
1,733.72
468,000
Dec 23, 2025
1,810.00
1,824.50
1,803.50
1,815.00
1,746.71
594,400
Dec 22, 2025
1,797.50
1,805.00
1,782.00
1,800.00
1,732.27
566,800
Dec 19, 2025
1,787.00
1,791.00
1,767.50
1,790.00
1,722.65
890,900
Dec 18, 2025
1,765.50
1,765.50
1,745.00
1,758.50
1,692.33
664,600
Dec 17, 2025
1,757.50
1,762.00
1,736.50
1,752.50
1,686.56
644,300
Dec 16, 2025
1,781.00
1,781.00
1,745.50
1,749.50
1,683.67
562,700
Dec 15, 2025
1,779.50
1,784.50
1,768.00
1,780.00
1,713.03
502,700
Dec 12, 2025
1,774.00
1,775.50
1,758.00
1,775.50
1,708.70
503,800
Dec 11, 2025
1,789.50
1,789.50
1,749.00
1,750.50
1,684.64
295,200
Dec 10, 2025
1,770.00
1,784.00
1,766.00
1,769.50
1,702.92
353,700
Dec 9, 2025
1,750.00
1,762.50
1,744.00
1,762.50
1,696.18
642,400
Dec 8, 2025
1,723.00
1,748.00
1,723.00
1,748.00
1,682.23
451,000
Dec 5, 2025
1,725.00
1,743.50
1,718.50
1,719.50
1,654.80
518,300
Dec 4, 2025
1,740.00
1,762.50
1,730.50
1,757.50
1,691.37
508,000
Dec 3, 2025
1,763.00
1,769.00
1,737.50
1,741.50
1,675.97
564,800
Dec 2, 2025
1,760.00
1,772.00
1,754.50
1,763.00
1,696.67
437,700
Dec 1, 2025
1,786.50
1,793.00
1,750.00
1,761.00
1,694.74
745,400
Nov 28, 2025
1,750.00
1,788.00
1,747.00
1,784.50
1,717.36
870,600
Nov 27, 2025
1,739.00
1,757.00
1,736.50
1,756.00
1,689.93
515,400
Nov 26, 2025
1,720.50
1,735.00
1,718.00
1,732.50
1,667.31
736,000
Nov 25, 2025
1,720.00
1,722.00
1,693.00
1,711.50
1,647.10
752,000
Nov 21, 2025
1,675.00
1,703.50
1,673.00
1,702.00
1,637.96
923,400
Nov 20, 2025
1,695.50
1,699.00
1,679.50
1,694.00
1,630.26
685,200
Nov 19, 2025
1,671.50
1,689.00
1,657.00
1,669.00
1,606.20
725,800
Nov 18, 2025
1,672.50
1,689.00
1,660.50
1,665.50
1,602.83
1,037,400
Nov 17, 2025
1,680.00
1,690.00
1,672.00
1,690.00
1,626.41
611,500
Nov 14, 2025
1,667.00
1,692.00
1,660.00
1,692.00
1,628.34
832,200
Nov 13, 2025
1,678.50
1,679.00
1,665.00
1,679.00
1,615.83
684,500
Nov 12, 2025
1,651.00
1,682.50
1,648.00
1,678.50
1,615.34
834,500
Nov 11, 2025
1,653.50
1,684.50
1,644.00
1,651.50
1,589.36
1,247,100
Nov 10, 2025
1,625.50
1,639.50
1,616.00
1,632.00
1,570.59
662,300
Nov 7, 2025
1,609.00
1,616.50
1,598.00
1,616.50
1,555.68
624,000
Nov 6, 2025
1,611.00
1,626.50
1,601.50
1,607.50
1,547.02
734,500
Nov 5, 2025
1,598.50
1,610.00
1,569.00
1,610.00
1,549.42
1,011,000
Nov 4, 2025
1,586.00
1,617.00
1,569.00
1,609.50
1,548.94
1,470,000
