Tokyo - Delayed Quote
JPY
Terumo Corporation (4543.T)
2,391.50
-13.00
(-0.54%)
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
2,385.00
2,403.00
2,362.50
2,391.50
2,391.50
3,153,100
Oct 30, 2026
2,352.00
2,427.50
2,351.00
2,404.50
2,404.50
4,547,500
Oct 29, 2026
2,369.00
2,387.00
2,326.00
2,369.00
2,369.00
8,938,200
Oct 28, 2026
2,390.50
2,410.00
2,348.50
2,368.00
2,368.00
5,322,900
Oct 27, 2026
2,391.00
2,435.50
2,389.50
2,399.50
2,399.50
3,746,800
Oct 26, 2026
2,411.50
2,447.00
2,382.50
2,425.50
2,425.50
5,340,500
Oct 23, 2026
2,499.00
2,506.00
2,399.00
2,399.00
2,399.00
8,497,500
Oct 22, 2026
2,415.00
2,465.00
2,413.00
2,429.50
2,429.50
5,697,700
Oct 21, 2026
2,430.50
2,452.50
2,405.00
2,405.00
2,405.00
6,282,300
Oct 20, 2026
2,345.00
2,418.50
2,334.50
2,406.50
2,406.50
5,945,300
Oct 19, 2026
2,345.00
2,375.00
2,326.50
2,340.00
2,340.00
5,377,900
Oct 16, 2026
2,252.50
2,359.00
2,250.00
2,337.00
2,337.00
6,024,600
Oct 15, 2026
2,251.00
2,322.00
2,250.50
2,302.50
2,302.50
6,846,700
Oct 14, 2026
2,301.50
2,305.00
2,237.00
2,254.50
2,254.50
6,499,400
Oct 13, 2026
2,334.00
2,344.50
2,298.00
2,328.50
2,328.50
7,236,900
Oct 9, 2026
2,308.00
2,320.00
2,215.50
2,284.00
2,284.00
16,341,000
Oct 8, 2026
2,346.00
2,348.00
2,287.50
2,308.50
2,308.50
3,812,500
Oct 7, 2026
2,323.00
2,339.00
2,312.00
2,324.50
2,324.50
3,201,400
Oct 6, 2026
2,315.00
2,347.00
2,285.00
2,333.50
2,333.50
5,402,400
Oct 5, 2026
2,277.00
2,298.50
2,264.00
2,283.50
2,283.50
5,514,000
Oct 2, 2026
2,287.50
2,299.00
2,243.50
2,243.50
2,243.50
6,653,200
Oct 1, 2026
2,310.00
2,361.50
2,281.50
2,351.50
2,351.50
6,566,900
Sep 30, 2026
2,273.00
2,313.00
2,251.00
2,297.00
2,297.00
6,905,000
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,296.00
2,306.50
2,253.00
2,277.50
2,277.50
4,840,400
Sep 28, 2026
2,282.50
2,309.50
2,273.50
2,289.50
2,271.50
5,905,500
Sep 25, 2026
2,277.00
2,303.00
2,274.00
2,296.50
2,278.45
5,424,500
Sep 24, 2026
2,237.50
2,278.50
2,230.00
2,274.50
2,256.62
5,366,500
Sep 18, 2026
2,284.00
2,290.50
2,228.50
2,238.00
2,220.40
6,326,500
Sep 17, 2026
2,278.50
2,294.50
2,252.00
2,291.50
2,273.48
3,177,500
Sep 16, 2026
2,254.00
2,273.00
2,244.00
2,244.00
2,226.36
2,879,300
Sep 15, 2026
2,259.50
2,270.50
2,242.50
2,242.50
2,224.87
2,588,100
Sep 14, 2026
2,268.00
2,313.50
2,250.50
2,262.50
2,244.71
6,110,900
Sep 11, 2026
2,194.50
2,246.00
2,194.50
2,246.00
2,228.34
6,580,400
Sep 10, 2026
2,218.00
2,235.00
2,200.00
2,235.00
2,217.43
5,919,800
Sep 9, 2026
2,290.00
2,307.50
2,260.00
2,268.00
2,250.17
5,631,200
Sep 8, 2026
2,350.00
2,360.50
2,314.00
2,326.50
2,308.21
3,938,300
Sep 7, 2026
2,419.00
2,428.00
2,364.00
2,373.50
2,354.84
4,321,600
Sep 4, 2026
2,446.00
2,463.50
2,420.50
2,432.00
2,412.88
3,436,100
Sep 3, 2026
2,473.00
2,488.50
2,446.50
2,467.50
2,448.10
3,345,100
Sep 2, 2026
2,531.50
2,540.00
2,450.50
2,469.00
2,449.59
4,819,400
Sep 1, 2026
2,541.00
2,553.50
2,525.00
2,544.50
2,524.50
2,819,800
Aug 31, 2026
2,522.50
2,555.00
2,511.50
2,516.00
2,496.22
5,581,400
Aug 28, 2026
2,536.00
2,579.00
2,534.00
2,539.00
2,519.04
3,795,800
Aug 27, 2026
2,584.00
2,588.00
2,550.00
2,560.00
2,539.87
2,949,800
Aug 26, 2026
2,595.00
2,619.00
2,572.00
2,572.00
2,551.78
3,286,000
Aug 25, 2026
2,575.00
2,627.50
2,573.00
2,596.50
2,576.09
3,106,200
Aug 24, 2026
2,578.50
2,645.50
2,571.00
2,595.50
2,575.09
3,082,000
Aug 21, 2026
2,526.50
2,573.50
2,526.50
2,569.00
2,548.80
4,562,800
Aug 20, 2026
2,557.00
2,611.00
2,534.50
2,576.50
2,556.24
6,932,000
Aug 19, 2026
2,428.00
2,480.50
2,404.00
2,472.00
2,452.57
9,014,900
Aug 18, 2026
2,642.00
2,650.00
2,550.50
2,578.00
2,557.73
5,733,700
Aug 17, 2026
2,685.00
2,689.00
2,612.50
2,620.00
2,599.40
3,448,200
Aug 14, 2026
2,634.00
2,676.50
2,580.00
2,672.50
2,651.49
5,922,200
Aug 13, 2026
2,608.50
2,636.00
2,571.00
2,620.50
2,599.90
5,893,400
Aug 12, 2026
2,625.50
2,625.50
2,563.00
2,598.50
2,578.07
6,704,400
Aug 10, 2026
2,500.00
2,579.50
2,455.50
2,575.50
2,555.25
8,398,500
Aug 7, 2026
2,288.50
2,376.50
2,280.00
2,373.00
2,354.34
4,340,100
Aug 6, 2026
2,304.00
2,327.00
2,287.50
2,312.00
2,293.82
4,737,000
Aug 5, 2026
2,299.50
2,338.50
2,283.00
2,288.00
2,270.01
4,036,400
Aug 4, 2026
2,330.00
2,339.00
2,280.50
2,323.00
2,304.74
2,875,800
Aug 3, 2026
2,300.00
2,317.00
2,255.00
2,311.50
2,293.33
3,619,300
Jul 31, 2026
2,253.00
2,350.00
2,253.00
2,324.00
2,305.73
5,158,600
Jul 30, 2026
2,451.50
2,458.50
2,385.00
2,415.50
2,396.51
4,730,200
Jul 29, 2026
2,325.00
2,403.00
2,298.50
2,382.50
2,363.77
6,546,900
Jul 28, 2026
2,298.50
2,330.50
2,262.00
2,289.00
2,271.00
5,281,100
Jul 27, 2026
2,188.00
2,267.00
2,177.50
2,249.00
2,231.32
4,788,800
Jul 24, 2026
2,137.50
2,171.50
2,133.00
2,164.50
2,147.48
2,693,400
Jul 23, 2026
2,175.00
2,179.00
2,134.00
2,158.00
2,141.03
3,500,500
Jul 22, 2026
2,190.50
2,203.00
2,176.00
2,199.00
2,181.71
4,119,100
Jul 21, 2026
2,268.00
2,296.00
2,221.50
2,240.50
2,222.89
4,257,300
Jul 17, 2026
2,250.00
2,279.50
2,226.50
2,267.50
2,249.67
5,676,700
Jul 16, 2026
2,192.00
2,232.00
2,182.50
2,207.00
2,189.65
3,874,900
Jul 15, 2026
2,199.00
2,218.50
2,168.50
2,179.50
2,162.36
3,917,600
Jul 14, 2026
2,215.00
2,266.50
2,213.00
2,233.00
2,215.44
3,221,300
Jul 13, 2026
2,189.00
2,222.00
2,184.50
2,213.50
2,196.10
3,004,900
Jul 10, 2026
2,258.50
2,265.00
2,187.00
2,189.00
2,171.79
4,601,900
Jul 9, 2026
2,230.50
2,260.50
2,215.00
2,227.50
2,209.99
3,400,200
Jul 8, 2026
2,345.00
2,350.00
2,276.50
2,276.50
2,258.60
5,188,900
Jul 7, 2026
2,297.00
2,338.00
2,286.50
2,324.00
2,305.73
4,707,100
Jul 6, 2026
2,266.00
2,293.50
2,237.50
2,293.50
2,275.47
2,726,200
Jul 3, 2026
2,364.50
2,364.50
2,258.00
2,258.00
2,240.25
5,994,400
Jul 2, 2026
2,196.00
2,255.50
2,178.50
2,214.50
2,197.09
5,058,400
Jul 1, 2026
2,189.50
2,215.50
2,152.00
2,156.50
2,139.55
3,463,900
Jun 30, 2026
2,261.00
2,277.50
2,212.00
2,234.00
2,216.44
5,594,200
Jun 29, 2026
2,211.50
2,268.00
2,211.00
2,247.00
2,229.33
4,667,000
Jun 26, 2026
2,199.00
2,236.50
2,186.50
2,212.00
2,194.61
4,963,700
Jun 25, 2026
2,179.00
2,201.00
2,164.00
2,193.50
2,176.25
4,218,800
Jun 24, 2026
2,184.50
2,198.50
2,146.50
2,184.00
2,166.83
4,801,400
Jun 23, 2026
2,226.00
2,233.00
2,173.00
2,194.00
2,176.75
5,804,700
Jun 22, 2026
2,218.00
2,267.50
2,213.50
2,244.50
2,226.85
3,209,300
Jun 19, 2026
2,255.00
2,259.00
2,197.00
2,224.50
2,207.01
5,264,200
Jun 18, 2026
2,252.00
2,262.50
2,231.00
2,259.00
2,241.24
3,929,400
Jun 17, 2026
2,216.50
2,255.50
2,206.50
2,246.00
2,228.34
3,721,500
Jun 16, 2026
2,215.00
2,230.50
2,181.50
2,220.00
2,202.55
4,586,400
Jun 15, 2026
2,243.00
2,291.00
2,226.50
2,237.00
2,219.41
5,738,000
Jun 12, 2026
2,268.00
2,284.50
2,199.50
2,199.50
2,182.21
6,907,500
Jun 11, 2026
2,258.50
2,284.50
2,248.50
2,264.00
2,246.20
4,002,300
Jun 10, 2026
2,276.50
2,308.50
2,264.50
2,308.50
2,290.35
5,051,300
Jun 9, 2026
2,270.00
2,305.00
2,261.50
2,284.00
2,266.04
4,620,300
Jun 8, 2026
2,330.00
2,352.00
2,265.50
2,284.50
2,266.54
5,042,800
Jun 5, 2026
2,322.00
2,322.00
2,254.50
2,280.00
2,262.07
4,351,900
Jun 4, 2026
2,313.00
2,330.00
2,275.50
2,276.00
2,258.11
4,871,300
Jun 3, 2026
2,248.00
2,294.50
2,227.50
2,279.00
2,261.08
5,808,500
Jun 2, 2026
2,331.00
2,368.50
2,243.00
2,248.50
2,230.82
8,137,600
Jun 1, 2026
2,373.50
2,429.00
2,233.00
2,345.50
2,327.06
9,849,600
May 29, 2026
2,432.00
2,463.00
2,401.00
2,401.00
2,382.12
11,844,900
May 28, 2026
2,418.00
2,448.00
2,399.50
2,399.50
2,380.64
9,511,000
May 27, 2026
2,331.50
2,402.50
2,312.50
2,395.50
2,376.67
7,168,400
May 26, 2026
2,324.50
2,342.00
2,314.50
2,334.50
2,316.15
4,074,800
May 25, 2026
2,335.50
2,343.50
2,306.00
2,335.00
2,316.64
4,866,700
May 22, 2026
2,330.00
2,404.00
2,318.50
2,393.50
2,374.68
8,227,100
May 21, 2026
2,329.50
2,361.00
2,305.00
2,332.00
2,313.67
7,651,100
May 20, 2026
2,320.00
2,349.00
2,297.00
2,342.50
2,324.08
10,286,300
May 19, 2026
2,299.00
2,325.50
2,241.50
2,294.00
2,275.96
12,683,700
May 18, 2026
2,199.00
2,280.50
2,177.50
2,279.00
2,261.08
16,185,000
May 15, 2026
1,911.00
1,938.50
1,906.00
1,922.00
1,906.89
5,317,100
May 14, 2026
1,950.00
1,955.00
1,901.00
1,930.00
1,914.83
5,663,500
May 13, 2026
1,955.00
1,959.00
1,936.00
1,950.00
1,934.67
4,704,000
May 12, 2026
1,941.50
1,949.50
1,906.00
1,921.50
1,906.39
5,487,400
May 11, 2026
1,953.50
1,991.50
1,942.00
1,957.00
1,941.61
5,310,400
May 8, 2026
1,984.50
1,989.00
1,957.50
1,972.50
1,956.99
7,039,600
May 7, 2026
1,937.50
1,981.50
1,928.50
1,957.00
1,941.61
5,956,800
May 1, 2026
1,981.50
1,999.50
1,951.00
1,989.00
1,973.36
3,050,400
Apr 30, 2026
2,036.50
2,043.50
1,986.50
1,997.00
1,981.30
5,611,200
Apr 28, 2026
2,042.00
2,057.50
2,031.50
2,055.50
2,039.34
3,992,900
Apr 27, 2026
2,027.00
2,046.50
2,001.50
2,025.00
2,009.08
5,084,100
Apr 24, 2026
2,032.00
2,062.00
2,030.00
2,056.00
2,039.84
3,835,700
Apr 23, 2026
2,079.00
2,096.00
2,050.00
2,054.00
2,037.85
6,605,600
Apr 22, 2026
2,129.00
2,144.00
2,103.50
2,112.50
2,095.89
3,878,800
Apr 21, 2026
2,188.00
2,200.00
2,139.00
2,144.50
2,127.64
3,689,200
Apr 20, 2026
2,208.50
2,212.50
2,179.00
2,205.50
2,188.16
3,699,900
Apr 17, 2026
2,149.50
2,179.00
2,145.00
2,175.00
2,157.90
3,543,900
Apr 16, 2026
2,217.00
2,217.00
2,188.00
2,188.00
2,170.80
3,970,000
Apr 15, 2026
2,154.00
2,188.50
2,148.50
2,187.00
2,169.81
4,309,300
Apr 14, 2026
2,173.50
2,173.50
2,145.50
2,155.50
2,138.55
3,409,200
Apr 13, 2026
2,123.00
2,156.50
2,116.50
2,134.00
2,117.22
3,361,300
Apr 10, 2026
2,183.00
2,189.00
2,120.00
2,139.00
2,122.18
5,439,000
Apr 9, 2026
2,201.00
2,229.00
2,168.50
2,171.00
2,153.93
5,891,600
Apr 8, 2026
2,266.00
2,266.00
2,202.00
2,209.00
2,191.63
6,591,300
Apr 7, 2026
2,199.00
2,228.50
2,190.50
2,225.00
2,207.51
5,337,600
Apr 6, 2026
2,188.50
2,198.00
2,175.00
2,185.50
2,168.32
3,956,200
Apr 3, 2026
2,180.00
2,191.00
2,172.00
2,182.00
2,164.85
3,428,700
Apr 2, 2026
2,178.00
2,184.00
2,157.00
2,165.00
2,147.98
5,435,800
Apr 1, 2026
2,158.00
2,177.00
2,125.50
2,169.50
2,152.44
6,732,100
Mar 31, 2026
2,109.50
2,151.00
2,105.00
2,108.00
2,091.43
8,101,200
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,084.50
2,120.00
2,071.50
2,104.00
2,087.46
7,888,600
Mar 27, 2026
2,115.00
2,141.50
2,101.50
2,131.50
2,099.86
6,912,900
Mar 26, 2026
2,079.00
2,102.50
2,069.00
2,094.00
2,062.92
4,886,100
Mar 25, 2026
2,108.00
2,121.00
2,091.50
2,094.50
2,063.41
4,978,100
Mar 24, 2026
2,075.50
2,096.00
2,064.00
2,088.50
2,057.50
4,847,800
Mar 23, 2026
2,047.50
2,067.50
2,042.00
2,056.50
2,025.97
7,334,900
Mar 19, 2026
2,079.50
2,115.00
2,039.00
2,039.00
2,008.73
9,729,900
Mar 18, 2026
2,072.00
2,133.50
2,071.00
2,125.50
2,093.95
5,859,800
Mar 17, 2026
2,095.00
2,098.00
2,078.00
2,091.00
2,059.96
4,661,300
Mar 16, 2026
2,084.00
2,086.00
2,055.00
2,074.50
2,043.71
5,083,700
Mar 13, 2026
2,039.50
2,090.00
2,038.50
2,071.50
2,040.75
8,709,000
Mar 12, 2026
2,004.00
2,046.50
2,003.00
2,044.50
2,014.15
6,322,300
Mar 11, 2026
2,063.00
2,084.00
2,050.50
2,054.00
2,023.51
5,359,100
Mar 10, 2026
2,073.00
2,074.00
2,026.50
2,043.00
2,012.67
5,289,400
Mar 9, 2026
1,968.50
2,057.00
1,963.00
2,042.00
2,011.69
9,419,600
Mar 6, 2026
2,015.50
2,075.00
2,004.50
2,061.00
2,030.41
6,389,000
Mar 5, 2026
1,982.00
2,005.50
1,959.50
1,975.50
1,946.18
6,646,900
Mar 4, 2026
1,980.00
1,996.50
1,934.00
1,942.00
1,913.17
7,817,000
Mar 3, 2026
2,020.00
2,032.00
2,003.50
2,013.50
1,983.61
4,902,600
Mar 2, 2026
2,074.00
2,080.00
2,031.00
2,038.00
2,007.75
4,695,500
Feb 27, 2026
2,108.00
2,110.00
2,077.50
2,110.00
2,078.68
8,096,600
Feb 26, 2026
2,040.00
2,073.50
2,027.00
2,047.50
2,017.11
5,612,600
Feb 25, 2026
2,005.00
2,059.50
1,990.50
2,044.50
2,014.15
6,793,000
Feb 24, 2026
1,967.50
2,005.50
1,956.00
1,969.50
1,940.26
4,624,700
Feb 20, 2026
1,980.00
1,985.00
1,952.50
1,962.00
1,932.88
3,207,300
Feb 19, 2026
1,995.00
1,999.00
1,952.50
1,997.00
1,967.36
6,050,900
Feb 18, 2026
1,924.00
1,975.50
1,917.50
1,970.50
1,941.25
6,705,300
Feb 17, 2026
1,949.00
1,956.00
1,915.50
1,946.50
1,917.61
8,061,300
Feb 16, 2026
1,986.00
2,004.50
1,900.00
1,909.00
1,880.66
12,174,900
Feb 13, 2026
2,058.50
2,091.00
2,010.50
2,010.50
1,980.66
15,118,800
Feb 12, 2026
2,100.00
2,107.00
2,066.00
2,070.00
2,039.27
8,973,900
Feb 10, 2026
2,080.00
2,131.00
2,079.00
2,112.00
2,080.65
5,555,900
Feb 9, 2026
2,135.50
2,138.00
2,073.50
2,080.00
2,049.12
10,278,600
Feb 6, 2026
2,020.00
2,045.00
1,999.00
2,045.00
2,014.64
6,060,500
Feb 5, 2026
2,020.00
2,053.50
1,993.00
2,031.00
2,000.85
7,713,300
Feb 4, 2026
2,020.00
2,054.50
2,016.00
2,020.50
1,990.51
6,867,500
Feb 3, 2026
2,037.00
2,056.50
2,024.00
2,050.50
2,020.06
7,413,400
Feb 2, 2026
2,067.00
2,073.50
2,025.00
2,048.00
2,017.60
5,867,300
Jan 30, 2026
1,995.00
2,020.50
1,989.00
2,017.50
1,987.55
6,848,900
Jan 29, 2026
1,998.00
2,019.50
1,975.00
1,998.00
1,968.34
7,785,500
Jan 28, 2026
2,050.00
2,055.00
2,020.50
2,021.50
1,991.49
7,788,300
Jan 27, 2026
2,112.50
2,112.50
2,073.50
2,081.50
2,050.60
4,598,600
Jan 26, 2026
2,121.50
2,135.50
2,111.50
2,124.50
2,092.96
5,546,100
Jan 23, 2026
2,189.50
2,191.00
2,157.00
2,159.50
2,127.44
4,935,000
Jan 22, 2026
2,170.00
2,178.00
2,151.50
2,177.50
2,145.18
5,780,600
Jan 21, 2026
2,132.00
2,154.00
2,093.50
2,151.50
2,119.56
7,549,500
Jan 20, 2026
2,145.00
2,165.00
2,138.00
2,154.00
2,122.03
4,721,400
Jan 19, 2026
2,184.00
2,198.50
2,147.50
2,156.50
2,124.49
4,987,000
Jan 16, 2026
2,218.00
2,228.50
2,178.00
2,202.00
2,169.31
6,531,800
Jan 15, 2026
2,284.00
2,290.00
2,234.50
2,240.00
2,206.75
8,530,300
Jan 14, 2026
2,242.00
2,299.50
2,242.00
2,278.00
2,244.19
8,392,100
Jan 13, 2026
2,276.50
2,293.50
2,264.50
2,270.00
2,236.30
6,363,300
Jan 9, 2026
2,231.50
2,274.00
2,228.00
2,266.50
2,232.86
7,906,200
Jan 8, 2026
2,257.00
2,302.00
2,254.50
2,281.50
2,247.63
6,406,900
Jan 7, 2026
2,240.00
2,280.50
2,240.00
2,272.00
2,238.27
4,965,800
Jan 6, 2026
2,259.00
2,279.00
2,251.00
2,277.50
2,243.69
5,372,300
Jan 5, 2026
2,283.50
2,293.00
2,259.00
2,262.50
2,228.92
5,754,600
Dec 30, 2025
2,277.50
2,287.50
2,270.00
2,270.00
2,236.30
3,563,000
Dec 29, 2025
2,293.50
2,297.00
2,276.00
2,282.00
2,248.13
2,677,200
Dec 26, 2025
2,290.50
2,307.00
2,290.50
2,297.50
2,263.40
2,065,800
Dec 25, 2025
2,297.00
2,305.00
2,286.00
2,291.50
2,257.49
1,184,600
Dec 24, 2025
2,324.00
2,325.50
2,291.50
2,291.50
2,257.49
2,124,500
Dec 23, 2025
2,297.50
2,322.00
2,294.00
2,315.50
2,281.13
2,643,600
Dec 22, 2025
2,325.00
2,331.50
2,278.50
2,297.00
2,262.90
3,541,600
Dec 19, 2025
2,350.00
2,363.00
2,333.00
2,339.50
2,304.77
5,180,800
Dec 18, 2025
2,328.00
2,352.00
2,318.50
2,340.00
2,305.27
3,205,800
Dec 17, 2025
2,288.00
2,317.50
2,275.50
2,313.00
2,278.67
3,624,400
Dec 16, 2025
2,296.50
2,331.50
2,284.50
2,317.00
2,282.61
4,025,900
Dec 15, 2025
2,320.50
2,333.00
2,290.00
2,290.00
2,256.01
4,867,900
Dec 12, 2025
2,311.50
2,327.00
2,298.00
2,312.50
2,278.17
5,983,000
Dec 11, 2025
2,346.00
2,346.50
2,286.00
2,298.00
2,263.89
4,853,900
Dec 10, 2025
2,349.50
2,360.00
2,332.50
2,336.50
2,301.82
3,577,300
Dec 9, 2025
2,349.00
2,359.00
2,340.50
2,349.50
2,314.62
3,227,300
Dec 8, 2025
2,339.00
2,384.00
2,336.50
2,369.50
2,334.33
2,826,600
Dec 5, 2025
2,423.00
2,436.50
2,367.50
2,369.00
2,333.83
3,706,700
Dec 4, 2025
2,372.00
2,423.00
2,365.50
2,423.00
2,387.03
3,362,400
Dec 3, 2025
2,371.00
2,390.00
2,367.50
2,376.50
2,341.22
2,930,700
Dec 2, 2025
2,401.50
2,409.50
2,376.00
2,396.50
2,360.93
4,173,700
Dec 1, 2025
2,430.00
2,434.50
2,380.50
2,390.50
2,355.02
4,538,800
Nov 28, 2025
2,400.00
2,440.00
2,380.50
2,440.00
2,403.78
4,493,400
Nov 27, 2025
2,461.50
2,476.00
2,412.00
2,424.00
2,388.02
2,913,300
Nov 26, 2025
2,420.00
2,484.00
2,411.00
2,467.00
2,430.38
3,845,500
Nov 25, 2025
2,428.00
2,446.50
2,402.00
2,431.00
2,394.91
5,528,200
Nov 21, 2025
2,397.00
2,469.50
2,381.50
2,460.00
2,423.48
10,181,300
Nov 20, 2025
2,396.50
2,411.00
2,380.50
2,389.00
2,353.54
5,315,500
Nov 19, 2025
2,371.00
2,399.00
2,336.50
2,336.50
2,301.82
5,194,100
Nov 18, 2025
2,379.00
2,407.50
2,338.00
2,341.00
2,306.25
5,643,500
Nov 17, 2025
2,366.00
2,409.00
2,362.00
2,402.50
2,366.84
4,365,900
Nov 14, 2025
2,384.50
2,390.50
2,349.50
2,374.00
2,338.76
7,219,100
Nov 13, 2025
2,429.00
2,493.00
2,375.00
2,385.00
2,349.60
8,302,500
Nov 12, 2025
2,565.00
2,595.00
2,518.00
2,544.50
2,506.73
4,470,800
Nov 11, 2025
2,533.50
2,551.50
2,517.00
2,518.50
2,481.12
2,845,900
Nov 10, 2025
2,531.00
2,547.00
2,502.00
2,521.50
2,484.07
3,243,700
Nov 7, 2025
2,483.00
2,523.00
2,483.00
2,495.50
2,458.46
3,355,300
Nov 6, 2025
2,491.00
2,522.00
2,477.00
2,490.50
2,453.53
2,809,300
Nov 5, 2025
2,565.00
2,625.00
2,465.00
2,497.00
2,459.93
5,654,000
Nov 4, 2025
2,457.50
2,540.00
2,455.00
2,515.00
2,477.67
4,744,800
