Tokyo - Delayed Quote
JPY
Otsuka Corporation (4768.T)
3,712.00
-7.00
(-0.19%)
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
Nov 11, 2026
3,744.00
3,814.00
3,707.00
3,712.00
3,712.00
1,529,800
Nov 10, 2026
3,686.00
3,764.00
3,658.00
3,719.00
3,719.00
1,999,900
Nov 9, 2026
3,647.00
3,719.00
3,608.00
3,719.00
3,719.00
1,950,800
Nov 6, 2026
3,705.00
3,737.00
3,560.00
3,584.00
3,584.00
3,146,000
Nov 5, 2026
3,789.00
3,845.00
3,676.00
3,775.00
3,775.00
3,919,300
Nov 4, 2026
3,770.00
3,820.00
3,689.00
3,747.00
3,747.00
3,243,900
Nov 2, 2026
3,932.00
4,032.00
3,782.00
3,828.00
3,828.00
5,424,400
Oct 30, 2026
4,300.00
4,451.00
4,300.00
4,352.00
4,352.00
2,079,500
Oct 29, 2026
4,295.00
4,367.00
4,207.00
4,300.00
4,300.00
2,658,200
Oct 28, 2026
4,336.00
4,455.00
4,196.00
4,343.00
4,343.00
2,108,000
Oct 27, 2026
4,436.00
4,486.00
4,364.00
4,406.00
4,406.00
2,543,800
Oct 26, 2026
4,400.00
4,518.00
4,400.00
4,506.00
4,506.00
1,518,100
Oct 23, 2026
4,449.00
4,478.00
4,355.00
4,392.00
4,392.00
1,978,100
Oct 22, 2026
4,270.00
4,367.00
4,248.00
4,348.00
4,348.00
1,722,900
Oct 21, 2026
4,218.00
4,252.00
4,184.00
4,210.00
4,210.00
1,155,000
Oct 20, 2026
4,225.00
4,252.00
4,199.00
4,218.00
4,218.00
1,324,000
Oct 19, 2026
4,187.00
4,267.00
4,165.00
4,225.00
4,225.00
1,295,200
Oct 16, 2026
4,165.00
4,281.00
4,138.00
4,226.00
4,226.00
1,647,200
Oct 15, 2026
4,025.00
4,128.00
4,025.00
4,121.00
4,121.00
1,505,800
Oct 14, 2026
4,105.00
4,177.00
4,063.00
4,129.00
4,129.00
1,971,900
Oct 13, 2026
4,146.00
4,149.00
4,016.00
4,106.00
4,106.00
2,857,200
Oct 9, 2026
3,887.00
4,023.00
3,883.00
4,006.00
4,006.00
2,992,000
Oct 8, 2026
3,760.00
3,855.00
3,732.00
3,842.00
3,842.00
2,513,000
Oct 7, 2026
3,671.00
3,770.00
3,671.00
3,743.00
3,743.00
1,697,200
Oct 6, 2026
3,681.00
3,693.00
3,650.00
3,675.00
3,675.00
800,100
Oct 5, 2026
3,644.00
3,695.00
3,624.00
3,655.00
3,655.00
772,800
Oct 2, 2026
3,699.00
3,722.00
3,644.00
3,675.00
3,675.00
843,400
Oct 1, 2026
3,662.00
3,679.00
3,630.00
3,674.00
3,674.00
888,600
Sep 30, 2026
3,664.00
3,669.00
3,621.00
3,647.00
3,647.00
1,347,100
Sep 29, 2026
3,639.00
3,666.00
3,611.00
3,651.00
3,651.00
1,034,400
Sep 28, 2026
3,659.00
3,687.00
3,618.00
3,628.00
3,628.00
1,168,200
Sep 25, 2026
3,641.00
3,665.00
3,628.00
3,662.00
3,662.00
1,116,000
Sep 24, 2026
3,603.00
3,662.00
3,582.00
3,642.00
3,642.00
1,396,800
Sep 18, 2026
3,642.00
3,668.00
3,610.00
3,646.00
3,646.00
2,083,300
Sep 17, 2026
3,581.00
3,650.00
3,567.00
3,646.00
3,646.00
986,100
Sep 16, 2026
3,643.00
3,649.00
3,577.00
3,591.00
3,591.00
962,700
Sep 15, 2026
3,679.00
3,690.00
3,593.00
3,606.00
3,606.00
1,033,500
Sep 14, 2026
3,580.00
3,635.00
3,541.00
3,619.00
3,619.00
1,136,900
Sep 11, 2026
3,460.00
3,548.00
3,460.00
3,528.00
3,528.00
1,372,200
Sep 10, 2026
3,472.00
3,501.00
3,449.00
3,489.00
3,489.00
1,168,000
Sep 9, 2026
3,504.00
3,516.00
3,477.00
3,500.00
3,500.00
1,217,000
Sep 8, 2026
3,500.00
3,533.00
3,493.00
3,512.00
3,512.00
1,001,400
Sep 7, 2026
3,607.00
3,612.00
3,527.00
3,527.00
3,527.00
980,400
Sep 4, 2026
3,644.00
3,662.00
3,613.00
3,654.00
3,654.00
1,016,200
Sep 3, 2026
3,548.00
3,624.00
3,530.00
3,606.00
3,606.00
1,173,500
Sep 2, 2026
3,638.00
3,656.00
3,579.00
3,584.00
3,584.00
1,108,200
Sep 1, 2026
3,651.00
3,689.00
3,619.00
3,675.00
3,675.00
1,319,700
Aug 31, 2026
3,650.00
3,667.00
3,600.00
3,611.00
3,611.00
1,608,300
Aug 28, 2026
3,614.00
3,663.00
3,607.00
3,652.00
3,652.00
1,093,700
Aug 27, 2026
3,521.00
3,582.00
3,505.00
3,560.00
3,560.00
1,077,500
Aug 26, 2026
3,542.00
3,590.00
3,534.00
3,539.00
3,539.00
791,400
Aug 25, 2026
3,564.00
3,576.00
3,508.00
3,531.00
3,531.00
974,300
Aug 24, 2026
3,500.00
3,557.00
3,490.00
3,553.00
3,553.00
952,800
Aug 21, 2026
3,506.00
3,535.00
3,472.00
3,478.00
3,478.00
929,300
Aug 20, 2026
3,482.00
3,509.00
3,441.00
3,486.00
3,486.00
1,175,700
Aug 19, 2026
3,454.00
3,492.00
3,425.00
3,425.00
3,425.00
1,484,000
Aug 18, 2026
3,401.00
3,457.00
3,387.00
3,425.00
3,425.00
891,800
Aug 17, 2026
3,471.00
3,514.00
3,422.00
3,437.00
3,437.00
1,100,000
Aug 14, 2026
3,483.00
3,567.00
3,462.00
3,536.00
3,536.00
1,456,400
Aug 13, 2026
3,425.00
3,461.00
3,385.00
3,461.00
3,461.00
1,725,800
Aug 12, 2026
3,540.00
3,547.00
3,419.00
3,420.00
3,420.00
1,615,800
Aug 10, 2026
3,470.00
3,488.00
3,415.00
3,441.00
3,441.00
1,046,000
Aug 7, 2026
3,393.00
3,458.00
3,376.00
3,443.00
3,443.00
1,088,000
Aug 6, 2026
3,317.00
3,405.00
3,291.00
3,400.00
3,400.00
1,534,800
Aug 5, 2026
3,408.00
3,451.00
3,285.00
3,304.00
3,304.00
2,944,400
Aug 4, 2026
3,350.00
3,474.00
3,325.00
3,434.00
3,434.00
4,348,600
Aug 3, 2026
3,240.00
3,260.00
3,160.00
3,219.00
3,219.00
1,764,000
Jul 31, 2026
3,309.00
3,332.00
3,249.00
3,274.00
3,274.00
1,895,400
Jul 30, 2026
3,489.00
3,495.00
3,340.00
3,397.00
3,397.00
2,012,500
Jul 29, 2026
3,321.00
3,438.00
3,258.00
3,421.00
3,421.00
2,359,400
Jul 28, 2026
3,225.00
3,256.00
3,199.00
3,251.00
3,251.00
1,674,300
Jul 27, 2026
3,068.00
3,193.00
3,043.00
3,193.00
3,193.00
1,287,600
Jul 24, 2026
2,977.00
3,026.00
2,955.00
3,026.00
3,026.00
751,100
Jul 23, 2026
2,941.00
2,988.50
2,940.00
2,980.50
2,980.50
846,300
Jul 22, 2026
3,004.00
3,027.00
2,987.00
3,011.00
3,011.00
1,717,300
Jul 21, 2026
3,155.00
3,155.00
3,047.00
3,068.00
3,068.00
2,301,600
Jul 17, 2026
3,016.00
3,054.00
2,994.50
3,015.00
3,015.00
1,401,600
Jul 16, 2026
2,944.50
3,001.00
2,938.50
2,985.00
2,985.00
1,382,800
Jul 15, 2026
2,926.00
2,973.50
2,875.50
2,927.00
2,927.00
1,987,800
Jul 14, 2026
2,945.00
2,989.50
2,903.50
2,974.00
2,974.00
1,476,400
Jul 13, 2026
2,895.00
2,926.50
2,875.50
2,924.00
2,924.00
1,036,500
Jul 10, 2026
2,901.00
2,933.00
2,881.00
2,893.50
2,893.50
1,431,600
Jul 9, 2026
2,935.00
2,968.00
2,913.00
2,928.00
2,928.00
1,510,700
Jul 8, 2026
2,935.00
2,961.00
2,915.00
2,951.50
2,951.50
1,575,000
Jul 7, 2026
2,936.50
2,939.00
2,888.00
2,923.00
2,923.00
1,692,300
Jul 6, 2026
2,853.00
2,929.50
2,845.00
2,929.50
2,929.50
1,436,500
Jul 3, 2026
2,866.50
2,885.00
2,848.00
2,853.00
2,853.00
1,883,400
Jul 2, 2026
2,800.00
2,833.50
2,781.00
2,814.50
2,814.50
1,512,100
Jul 1, 2026
2,746.00
2,771.50
2,723.00
2,735.50
2,735.50
1,329,400
Jun 30, 2026
2,804.50
2,827.00
2,772.50
2,773.50
2,773.50
1,823,800
Jun 29, 2026
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,756.00
2,823.50
2,742.00
2,805.00
2,805.00
1,911,800
Jun 26, 2026
2,751.00
2,767.00
2,704.50
2,763.50
2,708.50
2,410,300
Jun 25, 2026
2,750.00
2,750.00
2,713.00
2,713.50
2,659.50
1,260,300
Jun 24, 2026
2,715.00
2,756.50
2,712.50
2,738.50
2,684.00
2,243,700
Jun 23, 2026
2,738.50
2,750.50
2,697.00
2,699.50
2,645.77
2,287,800
Jun 22, 2026
2,746.00
2,786.00
2,727.00
2,751.00
2,696.25
1,238,100
Jun 19, 2026
2,789.00
2,802.00
2,750.50
2,766.50
2,711.44
2,256,200
Jun 18, 2026
2,786.00
2,829.00
2,776.00
2,829.00
2,772.70
2,264,600
Jun 17, 2026
2,802.00
2,807.00
2,772.00
2,794.00
2,738.39
1,817,700
Jun 16, 2026
2,776.50
2,800.50
2,743.00
2,800.50
2,744.76
1,962,200
Jun 15, 2026
2,842.50
2,862.00
2,798.00
2,798.00
2,742.31
2,181,400
Jun 12, 2026
2,904.50
2,934.00
2,816.50
2,851.00
2,794.26
2,460,500
Jun 11, 2026
2,893.00
2,960.50
2,890.50
2,954.50
2,895.70
1,662,600
Jun 10, 2026
2,967.00
2,970.00
2,888.00
2,928.50
2,870.22
1,508,100
Jun 9, 2026
2,988.00
3,000.00
2,914.50
2,938.00
2,879.53
2,563,900
Jun 8, 2026
2,925.00
3,003.00
2,912.00
2,976.50
2,917.26
2,107,100
Jun 5, 2026
2,989.00
2,994.50
2,951.00
2,958.50
2,899.62
1,086,900
Jun 4, 2026
3,015.00
3,027.00
2,967.00
2,978.00
2,918.73
2,054,700
Jun 3, 2026
3,077.00
3,091.00
3,004.00
3,036.00
2,975.58
2,251,700
Jun 2, 2026
3,099.00
3,100.00
3,038.00
3,057.00
2,996.16
2,337,900
Jun 1, 2026
2,978.00
3,081.00
2,953.00
3,063.00
3,002.04
2,679,000
May 29, 2026
2,875.00
2,918.50
2,860.50
2,889.00
2,831.50
5,222,500
May 28, 2026
2,862.50
2,876.00
2,822.00
2,853.50
2,796.71
1,700,300
May 27, 2026
2,808.50
2,863.00
2,804.00
2,833.50
2,777.11
1,969,800
May 26, 2026
2,850.00
2,859.50
2,792.00
2,792.00
2,736.43
1,723,600
May 25, 2026
2,871.00
2,890.00
2,844.00
2,849.50
2,792.79
1,433,000
May 22, 2026
2,921.00
2,939.00
2,868.50
2,884.00
2,826.60
1,477,800
May 21, 2026
2,988.00
2,990.00
2,913.50
2,913.50
2,855.51
1,229,300
May 20, 2026
3,004.00
3,010.00
2,960.00
3,003.00
2,943.23
2,221,500
May 19, 2026
3,002.00
3,014.00
2,985.00
2,996.00
2,936.37
1,603,800
May 18, 2026
2,952.00
3,008.00
2,947.00
2,973.00
2,913.83
1,483,600
May 15, 2026
2,901.00
2,912.50
2,867.50
2,903.00
2,845.22
1,449,000
May 14, 2026
2,905.50
2,953.00
2,855.50
2,891.00
2,833.46
1,830,100
May 13, 2026
2,911.00
2,966.00
2,902.00
2,955.50
2,896.68
1,500,300
May 12, 2026
3,007.00
3,022.00
2,932.00
2,935.00
2,876.59
1,819,600
May 11, 2026
3,042.00
3,052.00
3,014.00
3,045.00
2,984.40
1,652,900
May 8, 2026
3,024.00
3,077.00
3,000.00
3,038.00
2,977.54
2,410,200
May 7, 2026
2,996.50
3,031.00
2,972.00
3,014.00
2,954.01
4,330,000
May 1, 2026
2,864.50
2,909.50
2,827.50
2,854.00
2,797.20
2,574,500
Apr 30, 2026
2,958.50
2,977.50
2,860.50
2,898.50
2,840.81
2,105,600
Apr 28, 2026
2,932.50
2,967.00
2,911.00
2,960.00
2,901.09
1,813,700
Apr 27, 2026
2,965.00
2,995.50
2,902.50
2,902.50
2,844.73
2,385,300
Apr 24, 2026
3,036.00
3,058.00
2,971.00
2,971.00
2,911.87
2,203,500
Apr 23, 2026
3,081.00
3,109.00
3,048.00
3,050.00
2,989.30
1,215,300
Apr 22, 2026
3,151.00
3,158.00
3,114.00
3,120.00
3,057.90
1,370,700
Apr 21, 2026
3,065.00
3,118.00
3,039.00
3,118.00
3,055.94
1,557,700
Apr 20, 2026
3,048.00
3,063.00
3,020.00
3,048.00
2,987.34
920,500
Apr 17, 2026
3,050.00
3,088.00
3,030.00
3,048.00
2,987.34
1,671,200
Apr 16, 2026
3,063.00
3,081.00
3,001.00
3,007.00
2,947.15
1,503,500
Apr 15, 2026
3,026.00
3,032.00
3,000.00
3,011.00
2,951.07
1,236,700
Apr 14, 2026
3,032.00
3,039.00
2,974.50
2,985.00
2,925.59
1,204,200
Apr 13, 2026
2,950.00
2,990.00
2,942.50
2,962.00
2,903.05
1,488,400
Apr 10, 2026
3,033.00
3,046.00
2,950.00
2,982.00
2,922.65
1,799,400
Apr 9, 2026
3,161.00
3,166.00
3,074.00
3,074.00
3,012.82
1,601,200
Apr 8, 2026
3,125.00
3,178.00
3,096.00
3,163.00
3,100.05
2,160,100
Apr 7, 2026
3,078.00
3,096.00
3,039.00
3,064.00
3,003.02
751,400
Apr 6, 2026
3,070.00
3,079.00
3,043.00
3,055.00
2,994.20
786,500
Apr 3, 2026
3,065.00
3,086.00
3,056.00
3,076.00
3,014.78
597,700
Apr 2, 2026
3,122.00
3,125.00
3,052.00
3,073.00
3,011.84
1,211,000
Apr 1, 2026
3,073.00
3,073.00
3,032.00
3,057.00
2,996.16
1,339,100
Mar 31, 2026
3,018.00
3,035.00
2,993.50
3,021.00
2,960.88
2,163,400
Mar 30, 2026
2,923.00
2,947.50
2,880.00
2,946.50
2,887.86
2,026,500
Mar 27, 2026
2,999.00
3,024.00
2,991.50
3,014.00
2,954.01
1,820,200
Mar 26, 2026
2,962.50
2,981.00
2,941.00
2,957.00
2,898.15
1,243,000
Mar 25, 2026
2,934.00
2,967.00
2,920.00
2,954.50
2,895.70
1,406,900
Mar 24, 2026
2,960.00
2,967.50
2,939.50
2,967.50
2,908.44
927,500
Mar 23, 2026
2,928.00
2,944.50
2,903.00
2,923.00
2,864.83
1,329,000
Mar 19, 2026
2,934.50
2,974.50
2,931.00
2,935.00
2,876.59
1,570,300
Mar 18, 2026
2,950.00
2,990.00
2,928.50
2,973.00
2,913.83
1,140,000
Mar 17, 2026
2,931.00
2,956.50
2,915.50
2,924.50
2,866.30
965,300
Mar 16, 2026
2,943.50
2,968.00
2,930.00
2,940.50
2,881.98
991,100
Mar 13, 2026
2,961.00
2,999.00
2,947.00
2,951.00
2,892.27
1,327,900
Mar 12, 2026
2,960.00
3,005.00
2,950.00
2,993.00
2,933.43
1,074,500
Mar 11, 2026
3,096.00
3,123.00
3,026.00
3,026.00
2,965.78
1,333,500
Mar 10, 2026
3,070.00
3,089.00
3,008.00
3,057.00
2,996.16
1,443,700
Mar 9, 2026
3,007.00
3,086.00
2,992.00
3,079.00
3,017.72
1,155,500
Mar 6, 2026
3,081.00
3,089.00
3,034.00
3,067.00
3,005.96
1,451,800
Mar 5, 2026
3,101.00
3,104.00
3,014.00
3,030.00
2,969.70
1,822,400
Mar 4, 2026
3,018.00
3,033.00
2,973.50
3,031.00
2,970.68
1,623,200
Mar 3, 2026
3,101.00
3,110.00
3,014.00
3,032.00
2,971.66
1,536,700
Mar 2, 2026
3,061.00
3,122.00
3,057.00
3,100.00
3,038.30
1,243,800
Feb 27, 2026
3,144.00
3,158.00
3,113.00
3,149.00
3,086.33
2,448,900
Feb 26, 2026
3,050.00
3,109.00
3,033.00
3,074.00
3,012.82
1,252,100
Feb 25, 2026
2,981.50
3,007.00
2,953.00
3,000.00
2,940.29
1,416,800
Feb 24, 2026
2,974.50
3,005.00
2,933.00
2,964.00
2,905.01
1,725,000
Feb 20, 2026
3,100.00
3,105.00
3,028.00
3,040.00
2,979.50
1,209,200
Feb 19, 2026
3,096.00
3,097.00
3,057.00
3,080.00
3,018.70
805,700
Feb 18, 2026
3,003.00
3,065.00
3,003.00
3,065.00
3,004.00
899,100
Feb 17, 2026
3,000.00
3,016.00
2,989.00
3,016.00
2,955.97
730,800
Feb 16, 2026
3,023.00
3,035.00
2,994.00
3,027.00
2,966.76
1,183,200
Feb 13, 2026
3,094.00
3,103.00
3,004.00
3,023.00
2,962.84
1,476,400
Feb 12, 2026
3,070.00
3,106.00
3,047.00
3,096.00
3,034.38
1,506,500
Feb 10, 2026
3,029.00
3,140.00
3,024.00
3,124.00
3,061.83
1,235,700
Feb 9, 2026
3,060.00
3,066.00
2,992.50
3,017.00
2,956.95
1,166,000
Feb 6, 2026
3,019.00
3,027.00
2,966.00
3,012.00
2,952.05
1,859,800
Feb 5, 2026
2,968.00
3,068.00
2,959.50
3,022.00
2,961.86
1,972,300
Feb 4, 2026
3,080.00
3,114.00
2,933.50
2,956.50
2,897.66
2,944,900
Feb 3, 2026
3,175.00
3,177.00
3,040.00
3,141.00
3,078.49
3,521,700
Feb 2, 2026
3,132.00
3,137.00
3,050.00
3,059.00
2,998.12
1,514,700
Jan 30, 2026
3,106.00
3,106.00
3,048.00
3,062.00
3,001.06
1,150,400
Jan 29, 2026
3,108.00
3,114.00
3,052.00
3,088.00
3,026.54
875,100
Jan 28, 2026
3,114.00
3,145.00
3,097.00
3,130.00
3,067.71
834,000
Jan 27, 2026
3,131.00
3,169.00
3,123.00
3,144.00
3,081.43
1,044,200
Jan 26, 2026
3,211.00
3,219.00
3,141.00
3,152.00
3,089.27
952,800
Jan 23, 2026
3,240.00
3,270.00
3,203.00
3,223.00
3,158.85
1,291,500
Jan 22, 2026
3,242.00
3,281.00
3,227.00
3,238.00
3,173.56
945,200
Jan 21, 2026
3,232.00
3,260.00
3,224.00
3,244.00
3,179.44
1,127,500
Jan 20, 2026
3,219.00
3,286.00
3,210.00
3,237.00
3,172.58
1,139,200
Jan 19, 2026
3,223.00
3,308.00
3,215.00
3,221.00
3,156.89
1,096,100
Jan 16, 2026
3,200.00
3,268.00
3,174.00
3,225.00
3,160.82
1,546,600
Jan 15, 2026
3,165.00
3,192.00
3,155.00
3,186.00
3,122.59
1,036,900
Jan 14, 2026
3,225.00
3,247.00
3,163.00
3,188.00
3,124.55
1,151,800
Jan 13, 2026
3,236.00
3,250.00
3,189.00
3,247.00
3,182.38
1,173,500
Jan 9, 2026
3,227.00
3,243.00
3,192.00
3,196.00
3,132.39
866,200
Jan 8, 2026
3,214.00
3,243.00
3,202.00
3,236.00
3,171.60
862,600
Jan 7, 2026
3,180.00
3,220.00
3,157.00
3,214.00
3,150.03
914,000
Jan 6, 2026
3,205.00
3,208.00
3,174.00
3,193.00
3,129.45
972,000
Jan 5, 2026
3,229.00
3,249.00
3,179.00
3,199.00
3,135.33
1,009,900
Dec 30, 2025
3,256.00
3,263.00
3,228.00
3,232.00
3,167.68
575,200
Dec 29, 2025
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,225.00
3,250.00
3,213.00
3,250.00
3,185.32
607,300
Dec 26, 2025
3,280.00
3,295.00
3,272.00
3,280.00
3,170.62
346,100
Dec 25, 2025
3,272.00
3,286.00
3,258.00
3,279.00
3,169.65
233,200
Dec 24, 2025
3,292.00
3,308.00
3,258.00
3,264.00
3,155.15
500,900
Dec 23, 2025
3,280.00
3,292.00
3,259.00
3,292.00
3,182.22
468,400
Dec 22, 2025
3,322.00
3,322.00
3,262.00
3,274.00
3,164.82
583,300
Dec 19, 2025
3,317.00
3,343.00
3,303.00
3,306.00
3,195.75
1,246,100
Dec 18, 2025
3,325.00
3,325.00
3,295.00
3,305.00
3,194.78
629,300
Dec 17, 2025
3,295.00
3,302.00
3,252.00
3,293.00
3,183.18
753,300
Dec 16, 2025
3,311.00
3,319.00
3,270.00
3,276.00
3,166.75
829,800
Dec 15, 2025
3,325.00
3,353.00
3,305.00
3,320.00
3,209.28
1,015,500
Dec 12, 2025
3,250.00
3,309.00
3,234.00
3,309.00
3,198.65
1,005,400
Dec 11, 2025
3,250.00
3,280.00
3,202.00
3,214.00
3,106.82
1,103,700
Dec 10, 2025
3,265.00
3,269.00
3,231.00
3,231.00
3,123.25
1,022,600
Dec 9, 2025
3,219.00
3,233.00
3,200.00
3,233.00
3,125.18
1,090,600
Dec 8, 2025
3,173.00
3,205.00
3,160.00
3,194.00
3,087.48
822,900
Dec 5, 2025
3,188.00
3,203.00
3,147.00
3,158.00
3,052.68
912,900
Dec 4, 2025
3,164.00
3,218.00
3,164.00
3,180.00
3,073.95
969,600
Dec 3, 2025
3,174.00
3,175.00
3,144.00
3,164.00
3,058.48
1,067,600
Dec 2, 2025
3,080.00
3,164.00
3,060.00
3,164.00
3,058.48
1,210,600
Dec 1, 2025
3,097.00
3,097.00
3,048.00
3,053.00
2,951.19
658,000
Nov 28, 2025
3,092.00
3,109.00
3,083.00
3,087.00
2,984.05
597,200
Nov 27, 2025
3,104.00
3,131.00
3,084.00
3,095.00
2,991.79
556,400
Nov 26, 2025
3,145.00
3,156.00
3,123.00
3,125.00
3,020.79
774,500
Nov 25, 2025
3,096.00
3,120.00
3,088.00
3,116.00
3,012.09
1,142,000
Nov 21, 2025
3,023.00
3,123.00
3,023.00
3,112.00
3,008.22
2,399,100
Nov 20, 2025
3,030.00
3,039.00
3,013.00
3,015.00
2,914.45
785,200
Nov 19, 2025
2,980.00
3,040.00
2,976.50
3,020.00
2,919.29
1,191,500
Nov 18, 2025
2,998.50
3,026.00
2,964.50
2,965.00
2,866.12
830,300
Nov 17, 2025
2,988.00
3,017.00
2,942.50
3,017.00
2,916.39
895,300
Nov 14, 2025
3,006.00
3,032.00
2,985.50
3,000.00
2,899.95
1,124,800
Nov 13, 2025
3,038.00
3,043.00
3,000.00
3,014.00
2,913.49
774,400
Nov 12, 2025
3,003.00
3,051.00
3,003.00
3,041.00
2,939.59
977,400
Nov 11, 2025
3,050.00
3,054.00
3,016.00
3,016.00
2,915.42
912,700
