Tokyo - Delayed Quote
JPY
Lion Corporation (4912.T)
1,838.00
+8.50
(+0.46%)
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
1,844.50
1,854.00
1,823.00
1,838.00
1,838.00
826,900
Oct 30, 2026
1,806.50
1,837.00
1,805.00
1,829.50
1,829.50
720,100
Oct 29, 2026
1,796.50
1,807.00
1,768.50
1,801.50
1,801.50
1,596,300
Oct 28, 2026
1,827.00
1,835.50
1,788.00
1,788.00
1,788.00
897,000
Oct 27, 2026
1,838.50
1,850.50
1,823.50
1,829.00
1,829.00
707,500
Oct 26, 2026
1,850.00
1,862.50
1,834.00
1,851.50
1,851.50
837,800
Oct 23, 2026
1,871.00
1,893.00
1,843.50
1,844.00
1,844.00
1,034,900
Oct 22, 2026
1,818.00
1,844.50
1,817.00
1,831.00
1,831.00
668,800
Oct 21, 2026
1,881.00
1,881.50
1,830.50
1,830.50
1,830.50
1,132,200
Oct 20, 2026
1,854.00
1,883.00
1,850.00
1,883.00
1,883.00
709,300
Oct 19, 2026
1,909.00
1,924.50
1,868.50
1,873.00
1,873.00
1,079,200
Oct 16, 2026
1,869.00
1,898.00
1,866.00
1,883.50
1,883.50
1,297,200
Oct 15, 2026
1,813.00
1,855.00
1,803.00
1,853.00
1,853.00
1,458,600
Oct 14, 2026
1,777.00
1,805.00
1,775.50
1,801.50
1,801.50
860,800
Oct 13, 2026
1,791.50
1,794.50
1,767.50
1,793.50
1,793.50
741,400
Oct 9, 2026
1,766.00
1,778.50
1,750.50
1,768.50
1,768.50
737,200
Oct 8, 2026
1,754.50
1,755.50
1,738.50
1,748.50
1,748.50
608,100
Oct 7, 2026
1,748.00
1,765.50
1,741.00
1,754.50
1,754.50
1,133,100
Oct 6, 2026
1,735.00
1,742.50
1,726.00
1,739.00
1,739.00
801,900
Oct 5, 2026
1,720.00
1,731.00
1,702.50
1,728.00
1,728.00
946,900
Oct 2, 2026
1,729.50
1,736.50
1,711.50
1,726.00
1,726.00
959,800
Oct 1, 2026
1,727.00
1,741.00
1,712.50
1,740.00
1,740.00
791,500
Sep 30, 2026
1,725.50
1,744.00
1,703.50
1,737.00
1,737.00
918,500
Sep 29, 2026
1,738.50
1,739.50
1,719.50
1,734.50
1,734.50
1,255,600
Sep 28, 2026
1,745.00
1,747.50
1,732.50
1,739.00
1,739.00
1,452,700
Sep 25, 2026
1,718.00
1,733.50
1,715.50
1,730.50
1,730.50
988,400
Sep 24, 2026
1,726.00
1,728.50
1,713.50
1,718.00
1,718.00
890,900
Sep 18, 2026
1,728.00
1,736.00
1,708.50
1,725.50
1,725.50
1,441,500
Sep 17, 2026
1,723.50
1,742.50
1,721.50
1,742.50
1,742.50
738,600
Sep 16, 2026
1,749.50
1,749.50
1,718.00
1,721.00
1,721.00
1,189,700
Sep 15, 2026
1,777.50
1,790.50
1,753.50
1,753.50
1,753.50
823,400
Sep 14, 2026
1,751.00
1,769.00
1,745.50
1,765.50
1,765.50
677,400
Sep 11, 2026
1,728.50
1,753.00
1,728.00
1,737.00
1,737.00
1,192,200
Sep 10, 2026
1,756.00
1,761.50
1,742.50
1,744.00
1,744.00
1,102,800
Sep 9, 2026
1,800.00
1,808.50
1,763.50
1,775.50
1,775.50
1,244,200
Sep 8, 2026
1,799.50
1,811.50
1,778.50
1,808.50
1,808.50
766,800
Sep 7, 2026
1,806.50
1,819.50
1,800.00
1,800.00
1,800.00
885,400
Sep 4, 2026
1,852.00
1,855.00
1,817.00
1,828.50
1,828.50
1,578,500
Sep 3, 2026
1,886.00
1,886.00
1,848.00
1,857.50
1,857.50
1,242,100
Sep 2, 2026
1,920.00
1,920.00
1,867.00
1,880.00
1,880.00
1,313,300
Sep 1, 2026
1,872.00
1,913.50
1,872.00
1,902.50
1,902.50
800,400
Aug 31, 2026
1,879.00
1,909.50
1,878.00
1,899.50
1,899.50
1,147,600
Aug 28, 2026
1,872.50
1,901.00
1,872.50
1,889.50
1,889.50
2,269,600
Aug 27, 2026
1,916.50
1,946.00
1,887.50
1,889.50
1,889.50
1,293,900
Aug 26, 2026
1,888.50
1,900.50
1,875.50
1,876.50
1,876.50
981,100
Aug 25, 2026
1,920.00
1,920.00
1,886.50
1,888.50
1,888.50
1,184,800
Aug 24, 2026
1,882.50
1,906.50
1,869.00
1,876.00
1,876.00
1,695,200
Aug 21, 2026
1,916.00
1,922.00
1,889.50
1,894.00
1,894.00
1,492,300
Aug 20, 2026
1,885.00
1,917.00
1,845.00
1,909.50
1,909.50
1,744,700
Aug 19, 2026
1,848.50
1,861.50
1,820.50
1,845.00
1,845.00
1,196,100
Aug 18, 2026
1,885.00
1,885.50
1,820.50
1,833.00
1,833.00
1,682,500
Aug 17, 2026
1,910.00
1,920.50
1,886.00
1,887.00
1,887.00
1,300,400
Aug 14, 2026
1,870.00
1,918.00
1,865.00
1,905.50
1,905.50
1,593,000
Aug 13, 2026
1,886.50
1,902.00
1,863.50
1,889.50
1,889.50
1,427,900
Aug 12, 2026
1,899.50
1,909.00
1,872.00
1,889.50
1,889.50
1,802,600
Aug 10, 2026
1,837.50
1,922.00
1,814.00
1,897.50
1,897.50
2,715,000
Aug 7, 2026
1,750.00
1,825.50
1,749.50
1,797.50
1,797.50
1,906,200
Aug 6, 2026
1,710.50
1,748.00
1,690.00
1,742.50
1,742.50
1,441,300
Aug 5, 2026
1,690.00
1,692.00
1,666.50
1,677.00
1,677.00
747,300
Aug 4, 2026
1,693.00
1,698.00
1,668.00
1,684.50
1,684.50
733,400
Aug 3, 2026
1,707.00
1,707.00
1,668.00
1,692.50
1,692.50
987,900
Jul 31, 2026
1,721.00
1,737.00
1,698.50
1,708.00
1,708.00
948,300
Jul 30, 2026
1,771.50
1,776.00
1,733.00
1,751.00
1,751.00
3,053,900
Jul 29, 2026
1,737.50
1,784.00
1,722.50
1,775.00
1,775.00
1,268,200
Jul 28, 2026
1,698.00
1,735.50
1,691.50
1,724.50
1,724.50
952,000
Jul 27, 2026
1,667.00
1,703.00
1,661.50
1,689.00
1,689.00
749,900
Jul 24, 2026
1,652.00
1,671.50
1,645.00
1,659.50
1,659.50
908,500
Jul 23, 2026
1,661.50
1,661.50
1,647.50
1,657.00
1,657.00
699,200
Jul 22, 2026
1,687.00
1,687.50
1,652.00
1,671.50
1,671.50
784,100
Jul 21, 2026
1,717.00
1,738.00
1,681.00
1,693.50
1,693.50
773,300
Jul 17, 2026
1,687.00
1,729.00
1,682.00
1,711.00
1,711.00
1,199,500
Jul 16, 2026
1,673.50
1,708.50
1,666.00
1,682.00
1,682.00
1,111,200
Jul 15, 2026
1,680.00
1,687.00
1,657.00
1,663.50
1,663.50
1,037,600
Jul 14, 2026
1,664.50
1,688.50
1,656.50
1,676.50
1,676.50
878,400
Jul 13, 2026
1,679.00
1,681.50
1,654.00
1,661.50
1,661.50
1,065,600
Jul 10, 2026
1,702.50
1,718.50
1,671.00
1,671.50
1,671.50
825,200
Jul 9, 2026
1,726.00
1,740.00
1,710.50
1,714.00
1,714.00
886,400
Jul 8, 2026
1,725.00
1,762.00
1,721.50
1,742.00
1,742.00
1,737,500
Jul 7, 2026
1,723.50
1,744.50
1,714.00
1,725.50
1,725.50
1,393,100
Jul 6, 2026
1,725.00
1,757.00
1,723.00
1,729.00
1,729.00
1,051,300
Jul 3, 2026
1,755.50
1,771.50
1,722.50
1,722.50
1,722.50
1,100,800
Jul 2, 2026
1,720.50
1,744.00
1,710.00
1,729.50
1,729.50
954,000
Jul 1, 2026
1,693.00
1,715.50
1,680.00
1,709.00
1,709.00
1,017,600
Jun 30, 2026
1,718.00
1,720.00
1,697.50
1,714.50
1,714.50
1,329,700
Jun 29, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,704.00
1,744.00
1,645.00
1,713.00
1,713.00
2,690,000
Jun 26, 2026
1,721.50
1,730.00
1,702.50
1,724.50
1,707.50
1,777,300
Jun 25, 2026
1,695.50
1,719.50
1,667.00
1,697.50
1,680.77
1,594,000
Jun 24, 2026
1,659.50
1,680.00
1,654.00
1,666.00
1,649.58
1,127,700
Jun 23, 2026
1,640.00
1,664.00
1,637.00
1,656.50
1,640.17
1,075,200
Jun 22, 2026
1,653.00
1,657.00
1,634.00
1,645.50
1,629.28
1,032,000
Jun 19, 2026
1,630.00
1,647.00
1,624.50
1,642.00
1,625.81
1,000,300
Jun 18, 2026
1,660.50
1,679.00
1,632.00
1,648.50
1,632.25
1,466,100
Jun 17, 2026
1,678.50
1,710.00
1,677.00
1,700.50
1,683.74
944,800
Jun 16, 2026
1,657.50
1,678.00
1,649.00
1,673.50
1,657.00
708,100
Jun 15, 2026
1,677.00
1,687.50
1,652.00
1,656.50
1,640.17
1,324,800
Jun 12, 2026
1,659.00
1,689.50
1,655.50
1,671.50
1,655.02
1,545,000
Jun 11, 2026
1,682.50
1,693.00
1,654.50
1,662.50
1,646.11
854,100
Jun 10, 2026
1,660.00
1,679.50
1,651.50
1,679.00
1,662.45
1,103,200
Jun 9, 2026
1,626.50
1,646.50
1,617.00
1,634.50
1,618.39
995,500
Jun 8, 2026
1,587.00
1,632.00
1,586.00
1,632.00
1,615.91
1,337,000
Jun 5, 2026
1,582.00
1,594.50
1,580.50
1,588.50
1,572.84
746,600
Jun 4, 2026
1,575.50
1,587.50
1,567.50
1,577.50
1,561.95
807,400
Jun 3, 2026
1,570.00
1,582.00
1,561.00
1,569.50
1,554.03
957,300
Jun 2, 2026
1,577.50
1,598.50
1,568.50
1,583.00
1,567.39
795,500
Jun 1, 2026
1,599.00
1,610.50
1,574.00
1,594.50
1,578.78
966,500
May 29, 2026
1,624.00
1,641.00
1,617.00
1,619.50
1,603.54
1,105,700
May 28, 2026
1,602.00
1,631.00
1,601.00
1,609.50
1,593.63
970,700
May 27, 2026
1,579.50
1,616.50
1,575.00
1,612.50
1,596.60
1,226,500
May 26, 2026
1,592.00
1,598.00
1,578.00
1,581.00
1,565.41
875,400
May 25, 2026
1,599.50
1,616.00
1,582.50
1,598.50
1,582.74
944,100
May 22, 2026
1,605.50
1,608.50
1,591.00
1,601.00
1,585.22
1,197,100
May 21, 2026
1,617.00
1,626.00
1,603.50
1,610.50
1,594.62
1,765,200
May 20, 2026
1,627.50
1,629.50
1,566.50
1,577.00
1,561.45
1,506,600
May 19, 2026
1,591.00
1,634.50
1,591.00
1,627.50
1,611.46
2,064,500
May 18, 2026
1,560.50
1,581.00
1,546.00
1,570.00
1,554.52
1,561,900
May 15, 2026
1,531.50
1,551.00
1,527.00
1,545.00
1,529.77
1,307,700
May 14, 2026
1,519.00
1,545.50
1,516.50
1,542.50
1,527.29
1,549,600
May 13, 2026
1,500.00
1,529.00
1,497.00
1,510.00
1,495.11
1,567,400
May 12, 2026
1,525.50
1,533.50
1,514.00
1,518.00
1,503.04
1,307,300
May 11, 2026
1,532.00
1,557.00
1,516.00
1,525.50
1,510.46
1,884,800
May 8, 2026
1,561.00
1,566.00
1,526.50
1,541.50
1,526.30
1,019,500
May 7, 2026
1,514.00
1,566.00
1,512.00
1,554.00
1,538.68
2,575,600
May 1, 2026
1,500.00
1,521.50
1,491.50
1,520.50
1,505.51
2,648,200
Apr 30, 2026
1,550.50
1,555.00
1,510.50
1,531.50
1,516.40
1,680,400
Apr 28, 2026
1,565.00
1,573.50
1,556.00
1,566.00
1,550.56
1,820,000
Apr 27, 2026
1,601.00
1,602.50
1,563.00
1,572.00
1,556.50
1,427,700
Apr 24, 2026
1,627.00
1,633.50
1,605.00
1,606.50
1,590.66
876,300
Apr 23, 2026
1,609.50
1,618.00
1,599.50
1,600.00
1,584.23
1,098,200
Apr 22, 2026
1,627.50
1,634.50
1,611.50
1,615.00
1,599.08
710,300
Apr 21, 2026
1,625.00
1,636.00
1,615.50
1,623.00
1,607.00
623,600
Apr 20, 2026
1,640.00
1,645.00
1,625.00
1,631.00
1,614.92
744,200
Apr 17, 2026
1,630.00
1,638.00
1,614.00
1,625.00
1,608.98
1,164,200
Apr 16, 2026
1,615.00
1,627.00
1,604.50
1,604.50
1,588.68
649,100
Apr 15, 2026
1,602.50
1,631.50
1,602.00
1,615.50
1,599.57
1,122,800
Apr 14, 2026
1,611.00
1,618.00
1,589.00
1,600.50
1,584.72
1,258,500
Apr 13, 2026
1,630.50
1,640.50
1,616.50
1,619.00
1,603.04
671,100
Apr 10, 2026
1,650.00
1,657.50
1,628.50
1,630.50
1,614.43
1,095,500
Apr 9, 2026
1,667.50
1,674.50
1,650.00
1,656.00
1,639.68
1,044,900
Apr 8, 2026
1,655.00
1,693.00
1,649.00
1,667.00
1,650.57
2,057,100
Apr 7, 2026
1,662.00
1,671.00
1,623.00
1,626.00
1,609.97
1,062,700
Apr 6, 2026
1,656.00
1,664.50
1,645.00
1,645.00
1,628.78
742,700
Apr 3, 2026
1,672.00
1,673.00
1,643.50
1,656.50
1,640.17
994,100
Apr 2, 2026
1,719.50
1,734.50
1,681.50
1,683.50
1,666.90
1,419,100
Apr 1, 2026
1,678.00
1,714.50
1,666.00
1,714.50
1,697.60
1,103,600
Mar 31, 2026
1,658.50
1,669.50
1,652.00
1,664.50
1,648.09
1,325,200
Mar 30, 2026
1,634.50
1,657.50
1,618.00
1,657.50
1,641.16
1,628,200
Mar 27, 2026
1,643.50
1,655.00
1,637.00
1,652.00
1,635.71
1,328,900
Mar 26, 2026
1,615.00
1,627.00
1,608.50
1,625.00
1,608.98
887,500
Mar 25, 2026
1,625.00
1,629.00
1,610.50
1,612.00
1,596.11
921,600
Mar 24, 2026
1,580.50
1,615.50
1,578.50
1,609.00
1,593.14
1,014,000
Mar 23, 2026
1,625.00
1,625.00
1,592.50
1,595.50
1,579.77
1,216,400
Mar 19, 2026
1,685.50
1,686.50
1,631.00
1,631.00
1,614.92
1,844,400
Mar 18, 2026
1,700.00
1,719.50
1,678.50
1,696.00
1,679.28
1,230,300
Mar 17, 2026
1,718.50
1,728.50
1,708.50
1,722.50
1,705.52
641,900
Mar 16, 2026
1,718.50
1,729.00
1,706.50
1,712.50
1,695.62
1,009,100
Mar 13, 2026
1,708.50
1,721.50
1,701.50
1,705.00
1,688.19
945,200
Mar 12, 2026
1,725.50
1,725.50
1,684.00
1,701.00
1,684.23
907,400
Mar 11, 2026
1,767.50
1,767.50
1,736.00
1,736.00
1,718.89
672,800
Mar 10, 2026
1,769.00
1,778.00
1,742.00
1,742.00
1,724.83
1,117,000
Mar 9, 2026
1,715.00
1,765.50
1,703.00
1,757.50
1,740.17
1,431,800
Mar 6, 2026
1,701.00
1,750.00
1,687.00
1,750.00
1,732.75
1,131,400
Mar 5, 2026
1,755.00
1,768.00
1,722.50
1,722.50
1,705.52
1,287,100
Mar 4, 2026
1,700.00
1,753.00
1,690.00
1,749.00
1,731.76
1,897,400
Mar 3, 2026
1,799.50
1,819.50
1,750.00
1,757.00
1,739.68
1,695,700
Mar 2, 2026
1,849.00
1,874.50
1,830.00
1,874.50
1,856.02
1,647,800
Feb 27, 2026
1,799.50
1,840.00
1,799.50
1,838.50
1,820.38
1,439,600
Feb 26, 2026
1,794.50
1,805.50
1,787.00
1,790.00
1,772.35
1,502,600
Feb 25, 2026
1,824.00
1,834.00
1,800.00
1,809.00
1,791.17
1,536,800
Feb 24, 2026
1,864.00
1,885.00
1,824.00
1,837.00
1,818.89
2,669,200
Feb 20, 2026
1,792.00
1,798.00
1,737.50
1,744.00
1,726.81
1,542,000
Feb 19, 2026
1,786.50
1,803.50
1,769.00
1,794.00
1,776.31
1,472,300
Feb 18, 2026
1,807.00
1,812.00
1,796.00
1,804.00
1,786.22
507,700
Feb 17, 2026
1,799.00
1,811.50
1,777.50
1,807.00
1,789.19
1,188,900
Feb 16, 2026
1,830.00
1,843.00
1,802.50
1,802.50
1,784.73
1,072,700
Feb 13, 2026
1,798.00
1,854.00
1,762.50
1,832.50
1,814.44
3,855,700
Feb 12, 2026
1,632.50
1,687.00
1,612.50
1,687.00
1,670.37
2,318,100
Feb 10, 2026
1,698.00
1,718.50
1,685.00
1,700.00
1,683.24
1,079,000
Feb 9, 2026
1,720.00
1,729.00
1,700.00
1,710.00
1,693.14
936,500
Feb 6, 2026
1,725.00
1,727.00
1,711.00
1,723.00
1,706.01
598,600
Feb 5, 2026
1,710.00
1,731.50
1,700.50
1,717.00
1,700.07
739,400
Feb 4, 2026
1,682.50
1,707.00
1,676.50
1,687.50
1,670.86
769,000
Feb 3, 2026
1,667.00
1,687.00
1,665.50
1,682.50
1,665.91
799,900
Feb 2, 2026
1,689.00
1,691.50
1,670.50
1,675.00
1,658.49
854,000
Jan 30, 2026
1,652.00
1,663.00
1,647.00
1,657.00
1,640.67
683,500
Jan 29, 2026
1,640.00
1,651.50
1,625.00
1,651.00
1,634.72
716,500
Jan 28, 2026
1,675.00
1,680.50
1,653.00
1,654.50
1,638.19
642,200
Jan 27, 2026
1,690.00
1,699.50
1,678.00
1,688.50
1,671.85
656,500
Jan 26, 2026
1,704.50
1,707.50
1,694.00
1,701.50
1,684.73
490,000
Jan 23, 2026
1,714.00
1,719.00
1,700.00
1,704.50
1,687.70
459,200
Jan 22, 2026
1,700.00
1,717.00
1,695.00
1,707.00
1,690.17
676,600
Jan 21, 2026
1,703.00
1,715.00
1,684.50
1,691.50
1,674.83
789,600
Jan 20, 2026
1,671.00
1,718.00
1,670.00
1,718.00
1,701.06
1,076,900
Jan 19, 2026
1,681.00
1,705.00
1,673.50
1,683.00
1,666.41
1,063,400
Jan 16, 2026
1,660.50
1,681.00
1,658.50
1,672.50
1,656.01
746,900
Jan 15, 2026
1,667.00
1,686.50
1,660.50
1,673.00
1,656.51
931,100
Jan 14, 2026
1,650.00
1,664.00
1,645.00
1,658.00
1,641.66
622,800
Jan 13, 2026
1,680.00
1,683.50
1,655.50
1,655.50
1,639.18
796,000
Jan 9, 2026
1,691.50
1,693.50
1,668.00
1,673.50
1,657.00
733,600
Jan 8, 2026
1,697.00
1,699.00
1,667.50
1,674.50
1,657.99
977,500
Jan 7, 2026
1,644.50
1,665.00
1,632.50
1,663.00
1,646.61
1,380,800
Jan 6, 2026
1,637.00
1,656.00
1,631.00
1,653.00
1,636.70
1,113,700
Jan 5, 2026
1,651.00
1,657.00
1,632.00
1,640.00
1,623.83
998,000
Dec 30, 2025
1,666.00
1,673.50
1,648.50
1,649.00
1,632.74
840,900
Dec 29, 2025
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,665.50
1,670.50
1,655.00
1,661.50
1,645.12
732,400
Dec 26, 2025
1,680.00
1,687.00
1,677.00
1,682.50
1,651.06
790,500
Dec 25, 2025
1,685.00
1,685.00
1,668.00
1,676.50
1,645.17
524,200
Dec 24, 2025
1,675.00
1,683.50
1,666.00
1,668.00
1,636.83
619,400
Dec 23, 2025
1,673.50
1,679.50
1,666.00
1,679.00
1,647.63
642,800
Dec 22, 2025
1,700.00
1,705.00
1,667.50
1,673.50
1,642.23
984,200
Dec 19, 2025
1,693.00
1,714.00
1,690.50
1,700.00
1,668.23
1,256,300
Dec 18, 2025
1,718.00
1,718.50
1,686.50
1,687.00
1,655.48
934,100
Dec 17, 2025
1,677.50
1,728.00
1,676.00
1,703.00
1,671.18
2,426,700
Dec 16, 2025
1,651.50
1,664.50
1,638.50
1,657.50
1,626.53
834,100
Dec 15, 2025
1,639.50
1,666.50
1,632.00
1,654.00
1,623.09
1,126,500
Dec 12, 2025
1,625.50
1,630.00
1,610.00
1,627.00
1,596.60
741,400
Dec 11, 2025
1,639.00
1,642.50
1,615.00
1,616.00
1,585.80
729,500
Dec 10, 2025
1,619.00
1,634.50
1,617.00
1,626.50
1,596.11
819,200
Dec 9, 2025
1,609.50
1,613.00
1,600.00
1,612.00
1,581.88
782,600
Dec 8, 2025
1,614.50
1,615.50
1,603.50
1,604.00
1,574.03
618,100
Dec 5, 2025
1,607.50
1,615.00
1,598.00
1,604.00
1,574.03
829,000
Dec 4, 2025
1,608.50
1,619.00
1,599.00
1,610.50
1,580.41
900,500
Dec 3, 2025
1,629.50
1,639.50
1,618.00
1,620.50
1,590.22
935,700
Dec 2, 2025
1,630.50
1,651.50
1,630.00
1,649.50
1,618.68
758,000
Dec 1, 2025
1,655.50
1,658.00
1,633.00
1,635.00
1,604.45
843,300
Nov 28, 2025
1,631.00
1,656.50
1,630.50
1,655.50
1,624.57
964,000
Nov 27, 2025
1,633.00
1,642.50
1,629.50
1,639.00
1,608.37
716,800
Nov 26, 2025
1,636.00
1,659.00
1,629.50
1,638.50
1,607.88
1,279,000
Nov 25, 2025
1,674.00
1,676.00
1,641.50
1,642.50
1,611.81
1,250,300
Nov 21, 2025
1,674.50
1,677.50
1,653.50
1,671.00
1,639.78
1,609,900
Nov 20, 2025
1,618.50
1,626.00
1,607.50
1,611.50
1,581.39
1,167,400
Nov 19, 2025
1,595.00
1,632.00
1,589.00
1,626.50
1,596.11
1,869,800
Nov 18, 2025
1,574.50
1,577.50
1,559.00
1,573.50
1,544.10
1,226,200
Nov 17, 2025
1,558.00
1,579.50
1,557.50
1,569.50
1,540.17
1,122,600
Nov 14, 2025
1,552.00
1,579.50
1,548.50
1,579.50
1,549.99
1,683,800
Nov 13, 2025
1,543.50
1,563.00
1,541.00
1,552.00
1,523.00
1,261,500
Nov 12, 2025
1,540.00
1,564.50
1,540.00
1,556.50
1,527.42
1,681,800
Nov 11, 2025
1,540.00
1,563.50
1,540.00
1,547.50
1,518.58
1,828,000
Nov 10, 2025
1,611.00
1,615.50
1,550.50
1,570.50
1,541.15
3,088,400
Nov 7, 2025
1,543.50
1,554.00
1,540.00
1,546.50
1,517.60
2,133,300
Nov 6, 2025
1,543.50
1,550.00
1,533.50
1,538.00
1,509.26
1,273,800
Nov 5, 2025
1,563.00
1,566.00
1,530.50
1,532.00
1,503.37
1,137,800
Nov 4, 2025
1,545.00
1,557.50
1,535.50
1,547.50
1,518.58
1,063,700
