Tokyo - Delayed Quote
JPY
Sansan, Inc. (4443.T)
2,137.00
-46.00
(-2.11%)
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
2,180.00
2,208.00
2,136.00
2,137.00
2,137.00
1,193,500
Oct 30, 2026
2,155.00
2,189.00
2,135.00
2,183.00
2,183.00
957,700
Oct 29, 2026
2,134.00
2,193.00
2,095.00
2,141.00
2,141.00
1,556,000
Oct 28, 2026
2,133.00
2,252.00
2,126.00
2,184.00
2,184.00
1,067,400
Oct 27, 2026
2,103.00
2,192.00
2,085.00
2,173.00
2,173.00
751,300
Oct 26, 2026
2,112.00
2,158.00
2,076.00
2,153.00
2,153.00
1,001,900
Oct 23, 2026
2,095.00
2,187.00
2,068.00
2,118.00
2,118.00
1,293,300
Oct 22, 2026
2,121.00
2,187.00
2,077.00
2,085.00
2,085.00
970,000
Oct 21, 2026
2,102.00
2,192.00
2,066.00
2,082.00
2,082.00
1,119,900
Oct 20, 2026
2,067.00
2,088.00
2,032.00
2,074.00
2,074.00
941,900
Oct 19, 2026
1,975.00
2,096.00
1,970.00
2,074.00
2,074.00
1,665,900
Oct 16, 2026
1,953.00
2,067.00
1,953.00
2,005.00
2,005.00
2,388,200
Oct 15, 2026
1,875.00
1,933.00
1,862.00
1,903.00
1,903.00
2,118,800
Oct 14, 2026
2,013.00
2,019.00
1,913.00
1,924.00
1,924.00
2,970,600
Oct 13, 2026
1,969.00
2,052.00
1,937.00
2,025.00
2,025.00
3,680,100
Oct 9, 2026
2,167.00
2,246.00
2,149.00
2,219.00
2,219.00
2,062,900
Oct 8, 2026
2,146.00
2,172.00
2,121.00
2,133.00
2,133.00
1,054,500
Oct 7, 2026
2,166.00
2,189.00
2,111.00
2,134.00
2,134.00
983,300
Oct 6, 2026
2,142.00
2,187.00
2,138.00
2,162.00
2,162.00
1,282,300
Oct 5, 2026
2,049.00
2,094.00
2,024.00
2,092.00
2,092.00
1,142,000
Oct 2, 2026
2,085.00
2,094.00
2,041.00
2,069.00
2,069.00
1,053,400
Oct 1, 2026
2,021.00
2,072.00
2,017.00
2,050.00
2,050.00
1,510,700
Sep 30, 2026
2,012.00
2,026.00
1,969.00
2,011.00
2,011.00
914,600
Sep 29, 2026
2,084.00
2,090.00
2,020.00
2,031.00
2,031.00
1,224,900
Sep 28, 2026
2,030.00
2,087.00
2,024.00
2,053.00
2,053.00
1,220,200
Sep 25, 2026
2,059.00
2,085.00
2,029.00
2,060.00
2,060.00
1,794,900
Sep 24, 2026
2,071.00
2,112.00
2,064.00
2,097.00
2,097.00
2,363,600
Sep 18, 2026
2,112.00
2,142.00
2,053.00
2,142.00
2,142.00
1,468,000
Sep 17, 2026
2,072.00
2,124.00
2,061.00
2,119.00
2,119.00
696,000
Sep 16, 2026
2,087.00
2,092.00
2,045.00
2,076.00
2,076.00
798,100
Sep 15, 2026
2,150.00
2,159.00
2,072.00
2,080.00
2,080.00
1,075,500
Sep 14, 2026
2,037.00
2,119.00
2,026.00
2,110.00
2,110.00
1,287,600
Sep 11, 2026
1,958.00
1,979.00
1,942.00
1,961.00
1,961.00
729,200
Sep 10, 2026
1,952.00
1,976.00
1,937.00
1,976.00
1,976.00
659,700
Sep 9, 2026
1,955.00
2,011.00
1,953.00
1,976.00
1,976.00
1,496,000
Sep 8, 2026
2,030.00
2,051.00
1,972.00
1,995.00
1,995.00
1,767,600
Sep 7, 2026
2,178.00
2,181.00
2,021.00
2,040.00
2,040.00
1,534,100
Sep 4, 2026
2,260.00
2,270.00
2,180.00
2,228.00
2,228.00
1,372,000
Sep 3, 2026
2,110.00
2,165.00
2,092.00
2,152.00
2,152.00
1,070,300
Sep 2, 2026
2,168.00
2,192.00
2,108.00
2,111.00
2,111.00
1,439,500
Sep 1, 2026
2,346.00
2,355.00
2,242.00
2,256.00
2,256.00
1,074,700
Aug 31, 2026
2,293.00
2,355.00
2,283.00
2,313.00
2,313.00
1,368,000
Aug 28, 2026
2,279.00
2,345.00
2,263.00
2,315.00
2,315.00
1,639,800
Aug 27, 2026
2,153.00
2,245.00
2,129.00
2,179.00
2,179.00
1,644,200
Aug 26, 2026
2,116.00
2,149.00
2,093.00
2,103.00
2,103.00
1,289,000
Aug 25, 2026
2,247.00
2,253.00
2,153.00
2,153.00
2,153.00
1,049,600
Aug 24, 2026
2,281.00
2,300.00
2,223.00
2,248.00
2,248.00
1,048,300
Aug 21, 2026
2,218.00
2,233.00
2,184.00
2,231.00
2,231.00
1,300,500
Aug 20, 2026
2,058.00
2,226.00
2,057.00
2,220.00
2,220.00
1,763,000
Aug 19, 2026
2,032.00
2,045.00
1,991.00
2,024.00
2,024.00
1,179,400
Aug 18, 2026
1,883.00
2,021.00
1,876.00
1,992.00
1,992.00
1,097,000
Aug 17, 2026
2,070.00
2,105.00
2,008.00
2,013.00
2,013.00
1,108,300
Aug 14, 2026
2,005.00
2,143.00
1,993.00
2,106.00
2,106.00
1,369,300
Aug 13, 2026
1,964.00
2,012.00
1,934.00
1,988.00
1,988.00
688,700
Aug 12, 2026
1,972.00
2,038.00
1,966.00
1,983.00
1,983.00
797,700
Aug 10, 2026
1,906.00
1,971.00
1,884.00
1,952.00
1,952.00
792,500
Aug 7, 2026
1,878.00
1,954.00
1,869.00
1,900.00
1,900.00
867,500
Aug 6, 2026
1,888.00
1,925.00
1,858.00
1,894.00
1,894.00
771,200
Aug 5, 2026
1,919.00
1,930.00
1,882.00
1,884.00
1,884.00
868,900
Aug 4, 2026
1,945.00
1,945.00
1,864.00
1,884.00
1,884.00
1,031,700
Aug 3, 2026
1,995.00
1,999.00
1,890.00
1,927.00
1,927.00
1,231,900
Jul 31, 2026
1,933.00
2,004.00
1,913.00
1,989.00
1,989.00
1,482,700
Jul 30, 2026
2,064.00
2,105.00
1,990.00
2,014.00
2,014.00
1,311,600
Jul 29, 2026
2,047.00
2,079.00
1,958.00
2,051.00
2,051.00
2,309,800
Jul 28, 2026
1,950.00
1,990.00
1,896.00
1,971.00
1,971.00
1,985,800
Jul 27, 2026
1,839.00
1,907.00
1,825.00
1,900.00
1,900.00
1,531,900
Jul 24, 2026
1,790.00
1,805.00
1,744.00
1,787.00
1,787.00
1,488,200
Jul 23, 2026
1,770.00
1,783.00
1,708.00
1,772.00
1,772.00
2,172,400
Jul 22, 2026
1,770.00
1,793.00
1,723.00
1,790.00
1,790.00
1,513,100
Jul 21, 2026
1,808.00
1,849.00
1,773.00
1,795.00
1,795.00
1,721,300
Jul 17, 2026
1,837.00
1,894.00
1,800.00
1,827.00
1,827.00
1,959,300
Jul 16, 2026
1,813.00
1,862.00
1,796.00
1,837.00
1,837.00
2,054,500
Jul 15, 2026
1,824.00
1,875.00
1,734.00
1,773.00
1,773.00
2,717,000
Jul 14, 2026
1,767.00
1,915.00
1,741.00
1,850.00
1,850.00
6,236,000
Jul 13, 2026
1,721.00
1,742.00
1,683.00
1,695.00
1,695.00
1,509,600
Jul 10, 2026
1,693.00
1,760.00
1,674.00
1,723.00
1,723.00
1,302,200
Jul 9, 2026
1,596.00
1,717.00
1,590.00
1,693.00
1,693.00
1,407,300
Jul 8, 2026
1,695.00
1,722.00
1,660.00
1,667.00
1,667.00
964,500
Jul 7, 2026
1,718.00
1,760.00
1,688.00
1,699.00
1,699.00
1,063,700
Jul 6, 2026
1,716.00
1,732.00
1,680.00
1,718.00
1,718.00
825,400
Jul 3, 2026
1,686.00
1,726.00
1,651.00
1,716.00
1,716.00
1,817,200
Jul 2, 2026
1,650.00
1,694.00
1,591.00
1,676.00
1,676.00
2,009,800
Jul 1, 2026
1,575.00
1,617.00
1,545.00
1,572.00
1,572.00
1,272,600
Jun 30, 2026
1,545.00
1,621.00
1,534.00
1,553.00
1,553.00
1,981,000
Jun 29, 2026
1,425.00
1,572.00
1,414.00
1,566.00
1,566.00
2,453,000
Jun 26, 2026
1,398.00
1,414.00
1,363.00
1,383.00
1,383.00
1,364,300
Jun 25, 2026
1,485.00
1,490.00
1,426.00
1,428.00
1,428.00
992,100
Jun 24, 2026
1,460.00
1,490.00
1,454.00
1,469.00
1,469.00
922,600
Jun 23, 2026
1,456.00
1,476.00
1,431.00
1,432.00
1,432.00
1,057,200
Jun 22, 2026
1,431.00
1,508.00
1,416.00
1,485.00
1,485.00
1,057,500
Jun 19, 2026
1,504.00
1,505.00
1,416.00
1,438.00
1,438.00
1,491,800
Jun 18, 2026
1,480.00
1,535.00
1,473.00
1,513.00
1,513.00
1,118,800
Jun 17, 2026
1,455.00
1,495.00
1,419.00
1,495.00
1,495.00
998,900
Jun 16, 2026
1,491.00
1,506.00
1,457.00
1,464.00
1,464.00
1,198,700
Jun 15, 2026
1,460.00
1,497.00
1,457.00
1,476.00
1,476.00
1,638,100
Jun 12, 2026
1,521.00
1,523.00
1,431.00
1,435.00
1,435.00
3,353,900
Jun 11, 2026
1,554.00
1,574.00
1,515.00
1,534.00
1,534.00
976,400
Jun 10, 2026
1,546.00
1,573.00
1,511.00
1,549.00
1,549.00
1,352,800
Jun 9, 2026
1,575.00
1,583.00
1,512.00
1,535.00
1,535.00
1,350,900
Jun 8, 2026
1,576.00
1,613.00
1,542.00
1,553.00
1,553.00
1,219,000
Jun 5, 2026
1,585.00
1,615.00
1,568.00
1,603.00
1,603.00
1,385,400
Jun 4, 2026
1,553.00
1,576.00
1,522.00
1,561.00
1,561.00
2,241,500
Jun 3, 2026
1,725.00
1,730.00
1,652.00
1,652.00
1,652.00
2,025,400
Jun 2, 2026
1,805.00
1,816.00
1,725.00
1,762.00
1,762.00
1,965,300
Jun 1, 2026
1,750.00
1,849.00
1,744.00
1,765.00
1,765.00
3,050,800
May 29, 2026
1,634.00
1,731.00
1,616.00
1,679.00
1,679.00
2,553,400
May 28, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,556.00
1,565.00
1,534.00
1,554.00
1,554.00
1,453,400
May 27, 2026
1,509.00
1,585.00
1,491.00
1,571.00
1,568.50
1,528,400
May 26, 2026
1,526.00
1,547.00
1,511.00
1,530.00
1,527.57
1,331,700
May 25, 2026
1,481.00
1,541.00
1,453.00
1,528.00
1,525.57
2,967,400
May 22, 2026
1,390.00
1,473.00
1,373.00
1,470.00
1,467.66
2,250,900
May 21, 2026
1,406.00
1,441.00
1,401.00
1,407.00
1,404.76
2,099,100
May 20, 2026
1,459.00
1,459.00
1,374.00
1,390.00
1,387.79
2,514,000
May 19, 2026
1,378.00
1,412.00
1,373.00
1,405.00
1,402.76
1,346,000
May 18, 2026
1,348.00
1,371.00
1,318.00
1,337.00
1,334.87
1,081,600
May 15, 2026
1,296.00
1,309.00
1,264.00
1,308.00
1,305.92
1,841,500
May 14, 2026
1,269.00
1,282.00
1,247.00
1,266.00
1,263.99
1,162,800
May 13, 2026
1,271.00
1,302.00
1,261.00
1,290.00
1,287.95
907,300
May 12, 2026
1,259.00
1,267.00
1,226.00
1,252.00
1,250.01
1,261,200
May 11, 2026
1,340.00
1,350.00
1,286.00
1,289.00
1,286.95
1,535,000
May 8, 2026
1,286.00
1,332.00
1,269.00
1,319.00
1,316.90
1,965,100
May 7, 2026
1,207.00
1,260.00
1,207.00
1,260.00
1,257.99
1,388,700
May 1, 2026
1,227.00
1,252.00
1,205.00
1,250.00
1,248.01
1,417,800
Apr 30, 2026
1,260.00
1,278.00
1,236.00
1,255.00
1,253.00
1,354,700
Apr 28, 2026
1,274.00
1,303.00
1,270.00
1,290.00
1,287.95
1,338,100
Apr 27, 2026
1,278.00
1,286.00
1,254.00
1,261.00
1,258.99
1,262,800
Apr 24, 2026
1,221.00
1,280.00
1,214.00
1,267.00
1,264.98
1,868,000
Apr 23, 2026
1,402.00
1,413.00
1,283.00
1,296.00
1,293.94
3,242,100
Apr 22, 2026
1,368.00
1,415.00
1,333.00
1,404.00
1,401.77
2,373,500
Apr 21, 2026
1,348.00
1,364.00
1,321.00
1,338.00
1,335.87
1,020,300
Apr 20, 2026
1,349.00
1,355.00
1,316.00
1,340.00
1,337.87
1,222,200
Apr 17, 2026
1,306.00
1,339.00
1,297.00
1,336.00
1,333.87
1,634,000
Apr 16, 2026
1,330.00
1,377.00
1,291.00
1,291.00
1,288.95
3,381,400
Apr 15, 2026
1,231.00
1,313.00
1,228.00
1,308.00
1,305.92
2,844,100
Apr 14, 2026
1,254.00
1,263.00
1,178.00
1,220.00
1,218.06
4,252,000
Apr 13, 2026
1,216.00
1,242.00
1,146.00
1,195.00
1,193.10
4,972,900
Apr 10, 2026
1,245.00
1,257.00
1,217.00
1,239.00
1,237.03
2,311,800
Apr 9, 2026
1,301.00
1,312.00
1,266.00
1,275.00
1,272.97
1,653,200
Apr 8, 2026
1,309.00
1,322.00
1,282.00
1,315.00
1,312.91
1,672,300
Apr 7, 2026
1,260.00
1,316.00
1,243.00
1,281.00
1,278.96
1,540,300
Apr 6, 2026
1,220.00
1,263.00
1,205.00
1,258.00
1,256.00
1,233,500
Apr 3, 2026
1,206.00
1,221.00
1,200.00
1,216.00
1,214.06
899,500
Apr 2, 2026
1,188.00
1,226.00
1,178.00
1,192.00
1,190.10
1,550,800
Apr 1, 2026
1,191.00
1,210.00
1,185.00
1,199.00
1,197.09
1,278,800
Mar 31, 2026
1,200.00
1,203.00
1,162.00
1,163.00
1,161.15
2,255,900
Mar 30, 2026
1,122.00
1,131.00
1,100.00
1,126.00
1,124.21
1,632,800
Mar 27, 2026
1,129.00
1,146.00
1,119.00
1,141.00
1,139.18
1,617,800
Mar 26, 2026
1,115.00
1,129.00
1,087.00
1,119.00
1,117.22
2,729,500
Mar 25, 2026
1,113.00
1,154.00
1,112.00
1,136.00
1,134.19
1,650,800
Mar 24, 2026
1,136.00
1,152.00
1,111.00
1,147.00
1,145.17
1,525,200
Mar 23, 2026
1,131.00
1,165.00
1,111.00
1,114.00
1,112.23
1,982,600
Mar 19, 2026
1,116.00
1,130.00
1,100.00
1,112.00
1,110.23
1,762,100
Mar 18, 2026
1,120.00
1,144.00
1,106.00
1,143.00
1,141.18
1,662,800
Mar 17, 2026
1,134.00
1,140.00
1,104.00
1,122.00
1,120.21
1,297,300
Mar 16, 2026
1,133.00
1,155.00
1,124.00
1,136.00
1,134.19
1,519,200
Mar 13, 2026
1,181.00
1,197.00
1,148.00
1,148.00
1,146.17
1,379,800
Mar 12, 2026
1,187.00
1,206.00
1,162.00
1,180.00
1,178.12
2,939,000
Mar 11, 2026
1,199.00
1,206.00
1,166.00
1,168.00
1,166.14
2,778,200
Mar 10, 2026
1,184.00
1,226.00
1,168.00
1,223.00
1,221.05
2,777,200
Mar 9, 2026
1,215.00
1,283.00
1,196.00
1,273.00
1,270.97
4,222,200
Mar 6, 2026
1,208.00
1,261.00
1,192.00
1,240.00
1,238.03
3,587,900
Mar 5, 2026
1,168.00
1,197.00
1,166.00
1,178.00
1,176.13
2,883,700
Mar 4, 2026
1,161.00
1,165.00
1,117.00
1,138.00
1,136.19
2,696,200
Mar 3, 2026
1,178.00
1,183.00
1,124.00
1,136.00
1,134.19
1,858,900
Mar 2, 2026
1,162.00
1,185.00
1,142.00
1,151.00
1,149.17
2,198,800
Feb 27, 2026
1,196.00
1,219.00
1,153.00
1,174.00
1,172.13
4,586,600
Feb 26, 2026
1,088.00
1,175.00
1,080.00
1,166.00
1,164.14
5,457,700
Feb 25, 2026
1,048.00
1,094.00
1,041.00
1,077.00
1,075.29
2,565,100
Feb 24, 2026
1,020.00
1,044.00
994.00
1,023.00
1,021.37
3,791,900
Feb 20, 2026
1,119.00
1,124.00
1,083.00
1,105.00
1,103.24
2,472,800
Feb 19, 2026
1,135.00
1,148.00
1,123.00
1,146.00
1,144.18
1,334,400
Feb 18, 2026
1,112.00
1,140.00
1,088.00
1,125.00
1,123.21
1,718,500
Feb 17, 2026
1,122.00
1,125.00
1,087.00
1,104.00
1,102.24
1,647,100
Feb 16, 2026
1,082.00
1,142.00
1,069.00
1,142.00
1,140.18
2,241,500
Feb 13, 2026
1,190.00
1,198.00
1,087.00
1,087.00
1,085.27
3,411,700
Feb 12, 2026
1,187.00
1,249.00
1,187.00
1,200.00
1,198.09
2,221,400
Feb 10, 2026
1,238.00
1,298.00
1,217.00
1,277.00
1,274.97
2,712,900
Feb 9, 2026
1,180.00
1,199.00
1,157.00
1,178.00
1,176.13
2,029,200
Feb 6, 2026
1,183.00
1,183.00
1,119.00
1,150.00
1,148.17
3,614,100
Feb 5, 2026
1,231.00
1,305.00
1,212.00
1,243.00
1,241.02
3,332,000
Feb 4, 2026
1,313.00
1,315.00
1,216.00
1,230.00
1,228.04
4,423,400
Feb 3, 2026
1,452.00
1,467.00
1,420.00
1,422.00
1,419.74
1,331,200
Feb 2, 2026
1,486.00
1,522.00
1,479.00
1,482.00
1,479.64
1,152,700
Jan 30, 2026
1,460.00
1,505.00
1,455.00
1,495.00
1,492.62
1,269,600
Jan 29, 2026
1,503.00
1,527.00
1,454.00
1,472.00
1,469.66
2,755,600
Jan 28, 2026
1,590.00
1,598.00
1,536.00
1,541.00
1,538.55
1,540,000
Jan 27, 2026
1,632.00
1,642.00
1,602.00
1,608.00
1,605.44
773,200
Jan 26, 2026
1,661.00
1,668.00
1,619.00
1,621.00
1,618.42
986,200
Jan 23, 2026
1,691.00
1,696.00
1,652.00
1,662.00
1,659.36
711,800
Jan 22, 2026
1,712.00
1,719.00
1,660.00
1,673.00
1,670.34
1,114,300
Jan 21, 2026
1,685.00
1,738.00
1,684.00
1,712.00
1,709.28
919,800
Jan 20, 2026
1,750.00
1,769.00
1,689.00
1,710.00
1,707.28
1,593,800
Jan 19, 2026
1,878.00
1,898.00
1,768.00
1,776.00
1,773.17
2,066,000
Jan 16, 2026
1,976.00
2,007.00
1,902.00
1,918.00
1,914.95
1,603,700
Jan 15, 2026
1,923.00
1,984.00
1,855.00
1,976.00
1,972.86
4,144,800
Jan 14, 2026
1,780.00
1,780.00
1,683.00
1,683.00
1,680.32
1,125,900
Jan 13, 2026
1,830.00
1,830.00
1,775.00
1,787.00
1,784.16
743,000
Jan 9, 2026
1,789.00
1,808.00
1,779.00
1,794.00
1,791.15
417,700
Jan 8, 2026
1,777.00
1,793.00
1,761.00
1,779.00
1,776.17
471,900
Jan 7, 2026
1,770.00
1,778.00
1,745.00
1,771.00
1,768.18
427,600
Jan 6, 2026
1,745.00
1,779.00
1,741.00
1,771.00
1,768.18
422,600
Jan 5, 2026
1,726.00
1,759.00
1,701.00
1,743.00
1,740.23
676,600
Dec 30, 2025
1,751.00
1,753.00
1,724.00
1,734.00
1,731.24
427,000
Dec 29, 2025
1,789.00
1,793.00
1,749.00
1,765.00
1,762.19
316,900
Dec 26, 2025
1,777.00
1,792.00
1,768.00
1,779.00
1,776.17
351,900
Dec 25, 2025
1,750.00
1,784.00
1,733.00
1,778.00
1,775.17
378,000
Dec 24, 2025
1,728.00
1,738.00
1,718.00
1,735.00
1,732.24
317,400
Dec 23, 2025
1,720.00
1,746.00
1,713.00
1,732.00
1,729.24
466,200
Dec 22, 2025
1,743.00
1,749.00
1,669.00
1,700.00
1,697.29
404,200
Dec 19, 2025
1,727.00
1,760.00
1,707.00
1,737.00
1,734.24
527,500
Dec 18, 2025
1,697.00
1,715.00
1,692.00
1,711.00
1,708.28
425,200
Dec 17, 2025
1,710.00
1,714.00
1,680.00
1,710.00
1,707.28
535,500
Dec 16, 2025
1,707.00
1,710.00
1,683.00
1,688.00
1,685.31
406,200
Dec 15, 2025
1,668.00
1,721.00
1,657.00
1,696.00
1,693.30
392,700
Dec 12, 2025
1,623.00
1,694.00
1,617.00
1,682.00
1,679.32
667,600
Dec 11, 2025
1,632.00
1,640.00
1,590.00
1,591.00
1,588.47
543,200
Dec 10, 2025
1,657.00
1,659.00
1,627.00
1,642.00
1,639.39
351,200
Dec 9, 2025
1,670.00
1,687.00
1,640.00
1,648.00
1,645.38
332,400
Dec 8, 2025
1,651.00
1,667.00
1,625.00
1,665.00
1,662.35
301,400
Dec 5, 2025
1,674.00
1,696.00
1,640.00
1,640.00
1,637.39
443,300
Dec 4, 2025
1,657.00
1,692.00
1,648.00
1,692.00
1,689.31
294,400
Dec 3, 2025
1,674.00
1,686.00
1,642.00
1,642.00
1,639.39
332,400
Dec 2, 2025
1,667.00
1,675.00
1,648.00
1,669.00
1,666.34
233,600
Dec 1, 2025
1,680.00
1,702.00
1,657.00
1,658.00
1,655.36
344,700
Nov 28, 2025
1,717.00
1,719.00
1,683.00
1,686.00
1,683.32
394,300
Nov 27, 2025
1,745.00
1,759.00
1,715.00
1,725.00
1,722.26
386,900
Nov 26, 2025
1,699.00
1,767.00
1,675.00
1,762.00
1,759.20
757,000
Nov 25, 2025
1,708.00
1,723.00
1,646.00
1,668.00
1,665.35
528,300
Nov 21, 2025
1,646.00
1,703.00
1,639.00
1,702.00
1,699.29
422,900
Nov 20, 2025
1,656.00
1,682.00
1,650.00
1,660.00
1,657.36
417,000
Nov 19, 2025
1,657.00
1,683.00
1,633.00
1,640.00
1,637.39
568,700
Nov 18, 2025
1,714.00
1,720.00
1,666.00
1,689.00
1,686.31
433,400
Nov 17, 2025
1,731.00
1,750.00
1,704.00
1,732.00
1,729.24
352,300
Nov 14, 2025
1,745.00
1,763.00
1,737.00
1,751.00
1,748.21
357,200
Nov 13, 2025
1,770.00
1,773.00
1,745.00
1,759.00
1,756.20
420,100
Nov 12, 2025
1,749.00
1,792.00
1,743.00
1,775.00
1,772.18
441,400
Nov 11, 2025
1,740.00
1,754.00
1,728.00
1,751.00
1,748.21
353,600
Nov 10, 2025
1,745.00
1,752.00
1,724.00
1,730.00
1,727.25
358,600
Nov 7, 2025
1,700.00
1,748.00
1,699.00
1,746.00
1,743.22
625,500
Nov 6, 2025
1,730.00
1,740.00
1,700.00
1,701.00
1,698.29
434,500
Nov 5, 2025
1,742.00
1,757.00
1,707.00
1,739.00
1,736.23
757,600
Nov 4, 2025
1,795.00
1,795.00
1,750.00
1,782.00
1,779.16
396,400
