Tokyo - Delayed Quote
JPY
Tokai Carbon Co., Ltd. (5301.T)
1,926.00
-85.50
(-4.25%)
At close: October 30 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
Oct 30, 2026
1,961.50
1,977.00
1,910.50
1,926.00
1,926.00
1,192,500
Oct 29, 2026
1,983.00
2,029.50
1,965.00
2,011.50
2,011.50
2,310,600
Oct 28, 2026
1,979.50
1,988.00
1,955.00
1,975.50
1,975.50
1,791,600
Oct 27, 2026
1,898.00
1,943.00
1,876.00
1,933.50
1,933.50
1,421,500
Oct 26, 2026
1,874.00
1,875.00
1,837.50
1,858.50
1,858.50
890,700
Oct 23, 2026
1,857.00
1,899.00
1,788.00
1,874.00
1,874.00
1,615,100
Oct 22, 2026
1,972.00
1,972.00
1,871.50
1,886.50
1,886.50
1,285,000
Oct 21, 2026
1,964.00
1,992.00
1,931.00
1,972.50
1,972.50
1,339,500
Oct 20, 2026
2,038.50
2,038.50
1,935.50
1,945.00
1,945.00
1,209,000
Oct 19, 2026
1,997.50
2,053.00
1,968.50
2,039.50
2,039.50
1,577,800
Oct 16, 2026
2,041.00
2,062.50
1,993.00
2,035.00
2,035.00
1,449,400
Oct 15, 2026
2,183.00
2,187.00
2,005.50
2,016.00
2,016.00
2,176,500
Oct 14, 2026
2,259.00
2,268.50
2,231.50
2,243.00
2,243.00
1,056,200
Oct 13, 2026
2,243.00
2,262.00
2,209.00
2,227.50
2,227.50
1,545,500
Oct 9, 2026
2,264.50
2,294.50
2,235.00
2,277.50
2,277.50
1,376,800
Oct 8, 2026
2,351.00
2,352.00
2,285.50
2,297.50
2,297.50
1,327,100
Oct 7, 2026
2,374.00
2,423.00
2,351.00
2,376.00
2,376.00
1,305,500
Oct 6, 2026
2,405.00
2,408.00
2,339.50
2,380.00
2,380.00
1,438,000
Oct 5, 2026
2,344.50
2,404.50
2,300.50
2,380.00
2,380.00
2,258,700
Oct 2, 2026
2,346.50
2,347.00
2,271.00
2,318.00
2,318.00
1,469,600
Oct 1, 2026
2,329.50
2,329.50
2,273.50
2,312.50
2,312.50
2,149,400
Sep 30, 2026
2,288.00
2,349.50
2,250.00
2,335.50
2,335.50
2,538,100
Sep 29, 2026
2,236.50
2,364.50
2,232.00
2,337.50
2,337.50
4,485,100
Sep 28, 2026
2,239.50
2,284.00
2,220.00
2,231.50
2,231.50
1,895,900
Sep 25, 2026
2,299.00
2,328.00
2,260.00
2,289.50
2,289.50
2,957,300
Sep 24, 2026
2,152.00
2,283.00
2,128.50
2,273.00
2,273.00
4,711,400
Sep 18, 2026
2,119.50
2,147.00
2,100.00
2,127.50
2,127.50
3,181,100
Sep 17, 2026
2,057.00
2,100.00
2,025.50
2,080.00
2,080.00
2,071,600
Sep 16, 2026
2,014.00
2,073.50
2,001.00
2,056.50
2,056.50
2,031,100
Sep 15, 2026
1,940.00
2,089.00
1,925.00
1,977.00
1,977.00
3,656,600
Sep 14, 2026
1,953.00
1,984.50
1,923.50
1,943.00
1,943.00
1,716,500
Sep 11, 2026
1,926.00
2,011.50
1,860.00
1,987.50
1,987.50
2,976,200
Sep 10, 2026
1,947.50
2,000.00
1,910.00
2,000.00
2,000.00
2,451,400
Sep 9, 2026
1,816.50
1,980.00
1,803.00
1,980.00
1,980.00
3,923,100
Sep 8, 2026
1,850.00
1,887.00
1,812.00
1,812.00
1,812.00
1,163,700
Sep 7, 2026
1,859.50
1,918.50
1,859.00
1,875.50
1,875.50
1,954,100
Sep 4, 2026
1,809.50
1,831.50
1,775.50
1,819.50
1,819.50
1,082,000
Sep 3, 2026
1,808.50
1,843.00
1,792.50
1,827.50
1,827.50
1,328,200
Sep 2, 2026
1,841.00
1,872.50
1,794.00
1,812.00
1,812.00
2,058,900
Sep 1, 2026
1,836.00
1,908.00
1,829.00
1,907.00
1,907.00
3,172,000
Aug 31, 2026
1,741.00
1,820.00
1,732.50
1,811.00
1,811.00
2,184,700
Aug 28, 2026
1,660.00
1,715.50
1,657.50
1,681.50
1,681.50
1,248,000
Aug 27, 2026
1,666.00
1,678.50
1,646.50
1,670.50
1,670.50
936,800
Aug 26, 2026
1,655.00
1,662.00
1,638.50
1,643.00
1,643.00
785,400
Aug 25, 2026
1,658.00
1,663.00
1,629.00
1,646.50
1,646.50
932,500
Aug 24, 2026
1,689.00
1,712.50
1,645.00
1,651.00
1,651.00
906,500
Aug 21, 2026
1,698.00
1,716.50
1,673.00
1,685.00
1,685.00
1,280,600
Aug 20, 2026
1,735.50
1,735.50
1,704.50
1,709.00
1,709.00
1,345,100
Aug 19, 2026
1,816.50
1,816.50
1,723.00
1,735.00
1,735.00
1,448,900
Aug 18, 2026
1,801.00
1,867.50
1,798.50
1,846.00
1,846.00
1,287,200
Aug 17, 2026
1,797.00
1,799.50
1,773.00
1,792.50
1,792.50
850,200
Aug 14, 2026
1,806.00
1,853.00
1,781.50
1,797.00
1,797.00
1,499,200
Aug 13, 2026
1,830.00
1,868.50
1,804.00
1,812.50
1,812.50
1,329,700
Aug 12, 2026
1,797.00
1,827.50
1,786.00
1,818.50
1,818.50
1,365,700
Aug 10, 2026
1,760.00
1,833.00
1,736.00
1,815.50
1,815.50
1,739,400
Aug 7, 2026
1,755.00
1,760.00
1,692.00
1,734.00
1,734.00
2,466,500
Aug 6, 2026
1,850.00
1,943.00
1,748.50
1,757.00
1,757.00
8,232,800
Aug 5, 2026
1,585.50
1,639.50
1,585.50
1,622.00
1,622.00
2,141,600
Aug 4, 2026
1,557.00
1,578.00
1,529.00
1,550.50
1,550.50
1,142,300
Aug 3, 2026
1,538.00
1,561.50
1,510.00
1,537.50
1,537.50
1,803,700
Jul 31, 2026
1,550.00
1,551.00
1,516.50
1,537.50
1,537.50
2,318,300
Jul 30, 2026
1,532.00
1,547.00
1,520.50
1,528.00
1,528.00
2,826,900
Jul 29, 2026
1,584.00
1,584.00
1,527.50
1,546.50
1,546.50
2,772,000
Jul 28, 2026
1,610.00
1,621.00
1,562.00
1,567.50
1,567.50
2,521,700
Jul 27, 2026
1,627.50
1,637.50
1,602.50
1,625.00
1,625.00
1,379,200
Jul 24, 2026
1,623.00
1,647.50
1,620.00
1,632.00
1,632.00
1,005,900
Jul 23, 2026
1,645.00
1,653.00
1,634.00
1,643.50
1,643.50
1,088,100
Jul 22, 2026
1,647.00
1,675.00
1,640.00
1,649.00
1,649.00
1,135,500
Jul 21, 2026
1,624.00
1,638.00
1,610.50
1,638.00
1,638.00
1,379,500
Jul 17, 2026
1,629.50
1,642.00
1,591.50
1,615.50
1,615.50
2,371,400
Jul 16, 2026
1,641.00
1,659.00
1,636.00
1,646.00
1,646.00
1,216,900
Jul 15, 2026
1,653.00
1,657.00
1,636.00
1,657.00
1,657.00
1,045,800
Jul 14, 2026
1,615.00
1,638.50
1,606.50
1,636.00
1,636.00
1,799,600
Jul 13, 2026
1,674.50
1,679.50
1,606.00
1,610.50
1,610.50
2,240,100
Jul 10, 2026
1,693.00
1,693.00
1,667.00
1,671.50
1,671.50
1,412,600
Jul 9, 2026
1,685.00
1,692.00
1,665.50
1,675.50
1,675.50
1,243,500
Jul 8, 2026
1,688.00
1,702.00
1,678.50
1,680.00
1,680.00
2,030,200
Jul 7, 2026
1,747.00
1,747.00
1,698.50
1,705.00
1,705.00
1,501,900
Jul 6, 2026
1,762.00
1,764.00
1,733.00
1,742.50
1,742.50
1,231,500
Jul 3, 2026
1,735.00
1,760.00
1,718.00
1,758.50
1,758.50
1,253,000
Jul 2, 2026
1,726.50
1,769.50
1,722.50
1,734.50
1,734.50
2,169,200
Jul 1, 2026
1,724.00
1,748.50
1,714.50
1,747.00
1,747.00
1,882,700
Jun 30, 2026
1,712.50
1,722.50
1,685.50
1,714.50
1,714.50
1,736,900
Jun 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,713.50
1,718.50
1,679.00
1,712.50
1,712.50
1,704,500
Jun 26, 2026
1,724.00
1,744.50
1,713.50
1,729.00
1,709.00
1,668,200
Jun 25, 2026
1,749.50
1,753.00
1,713.00
1,719.00
1,699.12
1,485,500
Jun 24, 2026
1,703.00
1,729.00
1,692.50
1,709.50
1,689.73
1,596,600
Jun 23, 2026
1,754.50
1,759.50
1,727.00
1,728.00
1,708.01
1,412,700
Jun 22, 2026
1,751.00
1,766.50
1,732.50
1,740.50
1,720.37
1,354,900
Jun 19, 2026
1,772.00
1,776.50
1,735.00
1,751.00
1,730.75
2,442,300
Jun 18, 2026
1,786.50
1,799.00
1,755.50
1,774.00
1,753.48
1,872,100
Jun 17, 2026
1,790.00
1,802.00
1,766.50
1,796.50
1,775.72
1,723,000
Jun 16, 2026
1,804.00
1,845.00
1,800.00
1,809.00
1,788.07
1,613,600
Jun 15, 2026
1,835.00
1,841.50
1,804.00
1,822.00
1,800.92
2,008,600
Jun 12, 2026
1,816.00
1,853.00
1,768.00
1,817.00
1,795.98
2,570,800
Jun 11, 2026
1,739.00
1,784.50
1,708.50
1,777.00
1,756.44
1,719,100
Jun 10, 2026
1,800.50
1,847.50
1,792.00
1,796.50
1,775.72
1,627,100
Jun 9, 2026
1,832.00
1,846.50
1,772.00
1,812.00
1,791.04
1,859,800
Jun 8, 2026
1,828.00
1,843.00
1,770.50
1,782.50
1,761.88
3,143,800
Jun 5, 2026
1,849.00
1,913.00
1,830.00
1,899.50
1,877.53
3,077,300
Jun 4, 2026
1,844.00
1,849.00
1,777.50
1,817.50
1,796.48
1,515,000
Jun 3, 2026
1,845.00
1,872.00
1,835.00
1,862.00
1,840.46
2,492,700
Jun 2, 2026
1,830.00
1,841.00
1,770.50
1,807.00
1,786.10
2,525,600
Jun 1, 2026
1,762.50
1,865.00
1,722.00
1,852.50
1,831.07
3,058,100
May 29, 2026
1,715.50
1,804.00
1,715.50
1,780.00
1,759.41
3,647,600
May 28, 2026
1,670.00
1,715.00
1,655.50
1,706.50
1,686.76
2,001,800
May 27, 2026
1,683.00
1,713.00
1,642.00
1,678.00
1,658.59
2,458,300
May 26, 2026
1,645.00
1,690.00
1,628.00
1,682.50
1,663.04
2,169,400
May 25, 2026
1,628.00
1,654.50
1,605.00
1,636.50
1,617.57
1,647,100
May 22, 2026
1,635.00
1,648.00
1,614.50
1,627.00
1,608.18
1,835,600
May 21, 2026
1,575.50
1,646.00
1,565.50
1,634.50
1,615.59
2,508,100
May 20, 2026
1,558.00
1,575.00
1,527.50
1,551.00
1,533.06
1,833,700
May 19, 2026
1,603.00
1,632.00
1,550.50
1,557.50
1,539.48
2,546,800
May 18, 2026
1,544.00
1,610.00
1,504.50
1,600.00
1,581.49
4,174,400
May 15, 2026
1,579.50
1,581.00
1,515.50
1,530.00
1,512.30
4,269,000
May 14, 2026
1,451.00
1,594.00
1,451.00
1,585.00
1,566.67
8,896,200
May 13, 2026
1,320.00
1,338.00
1,294.00
1,338.00
1,322.52
2,431,000
May 12, 2026
1,277.50
1,343.50
1,275.00
1,343.50
1,327.96
4,320,800
May 11, 2026
1,263.50
1,276.50
1,243.50
1,272.50
1,257.78
3,568,500
May 8, 2026
1,180.00
1,190.00
1,152.50
1,190.00
1,176.23
1,858,700
May 7, 2026
1,150.00
1,179.00
1,137.00
1,174.50
1,160.91
2,006,300
May 1, 2026
1,124.00
1,159.00
1,099.50
1,145.50
1,132.25
2,443,700
Apr 30, 2026
1,058.50
1,124.00
1,053.50
1,119.00
1,106.06
3,456,100
Apr 28, 2026
1,050.50
1,059.00
1,039.50
1,052.00
1,039.83
1,232,600
Apr 27, 2026
1,055.50
1,059.50
1,048.50
1,054.50
1,042.30
1,099,500
Apr 24, 2026
1,045.00
1,061.00
1,045.00
1,053.50
1,041.31
1,051,400
Apr 23, 2026
1,039.50
1,048.00
1,025.50
1,047.50
1,035.38
1,443,800
Apr 22, 2026
1,040.00
1,045.50
1,035.00
1,041.50
1,029.45
955,900
Apr 21, 2026
1,053.50
1,057.00
1,041.00
1,041.50
1,029.45
1,252,700
Apr 20, 2026
1,037.50
1,056.00
1,036.50
1,050.00
1,037.85
1,194,700
Apr 17, 2026
1,039.50
1,044.00
1,035.00
1,036.00
1,024.02
1,072,400
Apr 16, 2026
1,018.00
1,043.50
1,015.00
1,040.00
1,027.97
1,345,200
Apr 15, 2026
1,017.50
1,035.50
1,017.00
1,021.50
1,009.68
1,076,600
Apr 14, 2026
1,019.00
1,022.00
1,011.50
1,021.00
1,009.19
782,500
Apr 13, 2026
996.00
1,009.00
993.20
1,009.00
997.33
978,000
Apr 10, 2026
1,012.00
1,020.00
1,001.00
1,001.00
989.42
910,800
Apr 9, 2026
1,023.00
1,024.00
1,006.00
1,006.00
994.36
1,014,700
Apr 8, 2026
1,020.00
1,024.00
1,009.00
1,019.50
1,007.71
1,393,600
Apr 7, 2026
999.60
1,002.50
985.40
992.80
981.32
1,106,500
Apr 6, 2026
995.70
1,002.50
992.90
992.90
981.41
982,100
Apr 3, 2026
989.30
1,001.00
988.20
996.90
985.37
793,900
Apr 2, 2026
1,015.00
1,020.50
986.90
989.80
978.35
1,694,900
Apr 1, 2026
990.00
1,001.50
980.00
998.20
986.65
2,219,600
Mar 31, 2026
960.00
979.50
953.10
962.10
950.97
2,294,800
Mar 30, 2026
940.00
953.30
929.00
953.30
942.27
1,633,700
Mar 27, 2026
952.20
967.60
948.40
963.20
952.06
1,389,100
Mar 26, 2026
960.00
961.90
940.50
949.50
938.52
1,284,600
Mar 25, 2026
955.00
957.30
945.20
948.80
937.82
1,141,800
Mar 24, 2026
930.50
937.30
916.90
933.20
922.41
1,594,200
Mar 23, 2026
892.70
913.90
878.00
909.00
898.49
3,478,000
Mar 19, 2026
926.80
935.00
912.00
918.70
908.07
4,385,200
Mar 18, 2026
938.40
956.80
935.80
956.80
945.73
1,625,500
Mar 17, 2026
945.00
954.70
930.10
934.80
923.99
2,001,900
Mar 16, 2026
950.00
962.00
939.00
948.40
937.43
1,367,900
Mar 13, 2026
958.90
970.50
958.90
959.70
948.60
1,591,500
Mar 12, 2026
985.00
986.60
962.40
975.00
963.72
1,825,100
Mar 11, 2026
996.10
1,010.50
993.00
993.00
981.51
1,129,300
Mar 10, 2026
997.00
1,004.00
976.40
988.20
976.77
1,694,200
Mar 9, 2026
975.00
975.90
937.00
969.00
957.79
2,749,300
Mar 6, 2026
999.00
1,018.00
997.40
1,014.00
1,002.27
1,067,000
Mar 5, 2026
1,023.50
1,032.50
995.30
1,016.00
1,004.25
2,023,700
Mar 4, 2026
1,014.00
1,029.50
971.10
981.40
970.05
2,584,200
Mar 3, 2026
1,090.00
1,096.00
1,040.50
1,048.50
1,036.37
1,532,400
Mar 2, 2026
1,085.50
1,098.00
1,061.00
1,094.50
1,081.84
1,330,100
Feb 27, 2026
1,078.00
1,115.00
1,074.50
1,113.50
1,100.62
1,343,900
Feb 26, 2026
1,070.00
1,083.50
1,061.50
1,077.50
1,065.04
1,208,800
Feb 25, 2026
1,090.00
1,090.00
1,050.00
1,051.00
1,038.84
1,133,100
Feb 24, 2026
1,044.00
1,082.00
1,039.50
1,082.00
1,069.48
1,849,600
Feb 20, 2026
1,056.00
1,060.00
1,030.50
1,042.00
1,029.95
895,200
Feb 19, 2026
1,055.00
1,070.50
1,043.50
1,064.00
1,051.69
1,451,100
Feb 18, 2026
1,037.00
1,056.50
1,035.50
1,048.00
1,035.88
1,664,100
Feb 17, 2026
1,031.50
1,052.00
1,028.50
1,029.00
1,017.10
1,508,500
Feb 16, 2026
1,024.00
1,044.00
1,006.50
1,027.00
1,015.12
2,240,700
Feb 13, 2026
1,030.50
1,048.00
1,017.50
1,023.50
1,011.66
4,820,700
Feb 12, 2026
1,132.00
1,143.00
1,122.00
1,140.00
1,126.81
2,193,800
Feb 10, 2026
1,112.50
1,135.50
1,112.50
1,119.00
1,106.06
2,008,900
Feb 9, 2026
1,132.00
1,133.00
1,106.50
1,107.00
1,094.19
2,302,400
Feb 6, 2026
1,080.00
1,110.00
1,075.50
1,106.50
1,093.70
1,078,500
Feb 5, 2026
1,119.00
1,131.00
1,095.00
1,095.00
1,082.33
1,983,200
Feb 4, 2026
1,090.50
1,111.50
1,084.50
1,111.50
1,098.64
1,713,800
Feb 3, 2026
1,068.50
1,080.50
1,055.50
1,080.50
1,068.00
1,474,400
Feb 2, 2026
1,067.00
1,078.00
1,045.50
1,050.00
1,037.85
1,295,400
Jan 30, 2026
1,053.50
1,067.50
1,049.50
1,067.00
1,054.66
1,544,600
Jan 29, 2026
1,037.00
1,057.00
1,036.00
1,056.50
1,044.28
894,700
Jan 28, 2026
1,042.00
1,069.00
1,041.00
1,048.50
1,036.37
1,442,100
Jan 27, 2026
1,035.50
1,054.50
1,035.00
1,053.00
1,040.82
1,101,300
Jan 26, 2026
1,038.50
1,058.00
1,033.00
1,047.00
1,034.89
1,302,700
Jan 23, 2026
1,074.00
1,075.50
1,051.50
1,053.50
1,041.31
1,132,300
Jan 22, 2026
1,054.00
1,077.50
1,050.50
1,074.00
1,061.58
1,719,000
Jan 21, 2026
1,042.50
1,048.00
1,035.00
1,046.50
1,034.39
1,293,900
Jan 20, 2026
1,065.00
1,065.50
1,040.50
1,046.00
1,033.90
1,278,800
Jan 19, 2026
1,057.00
1,063.50
1,038.50
1,049.50
1,037.36
1,540,800
Jan 16, 2026
1,060.00
1,074.00
1,054.50
1,069.50
1,057.13
1,351,900
Jan 15, 2026
1,040.00
1,068.00
1,037.50
1,056.00
1,043.78
1,688,400
Jan 14, 2026
1,019.00
1,041.50
1,016.00
1,041.50
1,029.45
1,748,500
Jan 13, 2026
1,025.00
1,028.00
1,009.50
1,009.50
997.82
1,490,700
Jan 9, 2026
1,000.00
1,012.00
998.90
1,008.00
996.34
2,105,100
Jan 8, 2026
978.00
998.50
977.00
994.50
983.00
1,771,100
Jan 7, 2026
976.00
990.40
971.70
990.40
978.94
1,942,700
Jan 6, 2026
979.00
981.80
973.50
977.90
966.59
2,105,900
Jan 5, 2026
978.00
980.00
970.50
972.00
960.76
1,487,900
Dec 30, 2025
975.00
976.90
966.70
969.20
957.99
1,230,400
Dec 29, 2025
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
981.60
981.90
974.40
980.10
968.76
1,961,000
Dec 26, 2025
998.30
1,002.00
987.00
988.00
961.74
3,330,000
Dec 25, 2025
990.00
997.70
986.70
995.00
968.56
1,960,700
Dec 24, 2025
984.30
990.00
978.40
984.70
958.53
1,672,800
Dec 23, 2025
976.00
980.90
974.50
980.30
954.25
1,269,600
Dec 22, 2025
963.00
976.40
963.00
976.00
950.06
1,606,100
Dec 19, 2025
955.00
967.00
953.60
962.30
936.73
1,775,400
Dec 18, 2025
950.00
956.20
947.70
956.20
930.79
1,731,600
Dec 17, 2025
956.70
962.20
949.00
955.90
930.50
1,767,500
Dec 16, 2025
959.90
968.60
954.10
956.70
931.28
2,919,200
Dec 15, 2025
980.00
981.90
970.30
971.00
945.20
2,630,000
Dec 12, 2025
982.30
989.20
979.20
984.30
958.14
2,018,000
Dec 11, 2025
1,002.00
1,002.50
978.90
979.60
953.57
1,965,300
Dec 10, 2025
996.80
1,004.00
991.60
993.70
967.29
1,154,400
Dec 9, 2025
998.00
1,002.00
988.80
990.70
964.37
1,179,400
Dec 8, 2025
1,005.00
1,005.50
994.20
998.50
971.97
848,500
Dec 5, 2025
1,000.00
1,005.50
996.20
999.30
972.74
750,500
Dec 4, 2025
995.00
1,006.00
992.80
1,002.00
975.37
867,600
Dec 3, 2025
1,012.00
1,017.50
997.40
997.40
970.90
768,300
Dec 2, 2025
1,009.00
1,014.00
1,005.00
1,010.00
983.16
600,800
Dec 1, 2025
1,029.00
1,029.50
1,008.50
1,008.50
981.70
859,600
Nov 28, 2025
1,018.00
1,031.50
1,016.50
1,028.00
1,000.68
962,300
Nov 27, 2025
1,010.00
1,018.00
1,008.50
1,018.00
990.95
725,800
Nov 26, 2025
1,004.00
1,010.00
997.00
1,010.00
983.16
841,900
Nov 25, 2025
1,005.00
1,007.00
990.60
997.00
970.51
985,400
Nov 21, 2025
978.00
997.40
977.00
990.20
963.89
1,372,200
Nov 20, 2025
997.00
1,007.00
984.00
988.70
962.43
1,149,000
Nov 19, 2025
993.00
994.80
978.80
985.30
959.12
1,163,300
Nov 18, 2025
1,011.50
1,020.50
982.80
982.80
956.68
1,921,300
Nov 17, 2025
1,030.00
1,039.00
1,021.00
1,031.50
1,004.09
895,500
Nov 14, 2025
1,030.00
1,039.50
1,021.00
1,034.50
1,007.01
1,119,000
Nov 13, 2025
1,024.00
1,033.50
1,020.00
1,031.50
1,004.09
626,300
Nov 12, 2025
1,022.00
1,028.00
1,013.50
1,023.50
996.30
951,400
Nov 11, 2025
1,013.00
1,015.00
1,004.00
1,014.50
987.54
821,900
Nov 10, 2025
998.70
1,019.00
993.20
1,008.00
981.21
1,971,100
Nov 7, 2025
1,066.00
1,072.00
976.00
988.90
962.62
4,191,400
Nov 6, 2025
1,033.50
1,035.00
1,006.00
1,006.00
979.27
1,853,100
Nov 5, 2025
1,028.00
1,034.50
997.70
1,021.00
993.87
1,980,600
Nov 4, 2025
1,030.00
1,048.00
1,029.00
1,032.50
1,005.06
1,113,000
Oct 31, 2025
1,041.00
1,042.00
1,029.00
1,033.50
1,006.04
794,600
Oct 30, 2025
1,024.00
1,040.00
1,023.00
1,037.00
1,009.44
1,094,800
