Tokyo - Delayed Quote
JPY
Fujikura Ltd. (5803.T)
3,918.00
-277.00
(-6.60%)
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
4,010.00
4,048.00
3,866.00
3,918.00
3,918.00
32,530,600
Oct 29, 2026
4,235.00
4,262.00
4,034.00
4,195.00
4,195.00
42,595,700
Oct 28, 2026
4,200.00
4,218.00
4,032.00
4,111.00
4,111.00
37,283,100
Oct 27, 2026
4,176.00
4,220.00
4,041.00
4,092.00
4,092.00
28,086,200
Oct 26, 2026
3,967.00
4,113.00
3,962.00
3,978.00
3,978.00
24,543,700
Oct 23, 2026
3,868.00
4,056.00
3,775.00
4,037.00
4,037.00
39,063,200
Oct 22, 2026
4,304.00
4,362.00
4,064.00
4,078.00
4,078.00
28,175,400
Oct 21, 2026
4,390.00
4,438.00
4,291.00
4,347.00
4,347.00
29,727,800
Oct 20, 2026
4,383.00
4,383.00
4,141.00
4,192.00
4,192.00
34,720,000
Oct 19, 2026
4,293.00
4,514.00
4,276.00
4,482.00
4,482.00
28,920,700
Oct 16, 2026
4,541.00
4,630.00
4,495.00
4,503.00
4,503.00
30,657,500
Oct 15, 2026
4,850.00
4,858.00
4,531.00
4,540.00
4,540.00
48,846,000
Oct 14, 2026
5,128.00
5,307.00
5,114.00
5,200.00
5,200.00
29,302,000
Oct 13, 2026
5,075.00
5,233.00
4,970.00
5,070.00
5,070.00
36,067,300
Oct 9, 2026
5,471.00
5,493.00
5,285.00
5,413.00
5,413.00
29,905,400
Oct 8, 2026
5,600.00
5,666.00
5,490.00
5,512.00
5,512.00
29,768,700
Oct 7, 2026
5,871.00
6,012.00
5,700.00
5,700.00
5,700.00
41,805,100
Oct 6, 2026
5,600.00
5,855.00
5,560.00
5,855.00
5,855.00
42,929,100
Oct 5, 2026
5,660.00
5,685.00
5,532.00
5,566.00
5,566.00
34,492,600
Oct 2, 2026
5,450.00
5,707.00
5,342.00
5,598.00
5,598.00
54,641,800
Oct 1, 2026
5,258.00
5,385.00
5,110.00
5,368.00
5,368.00
36,851,000
Sep 30, 2026
5,099.00
5,252.00
5,068.00
5,224.00
5,224.00
38,875,400
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,939.00
5,005.00
4,843.00
4,931.00
4,931.00
24,796,700
Sep 28, 2026
4,983.00
5,075.00
4,918.00
4,957.00
4,938.00
26,464,800
Sep 25, 2026
4,920.00
5,019.00
4,852.00
4,986.00
4,966.89
26,991,600
Sep 24, 2026
5,022.00
5,094.00
4,898.00
4,911.00
4,892.18
34,159,800
Sep 18, 2026
4,989.00
5,027.00
4,848.00
4,952.00
4,933.02
37,410,000
Sep 17, 2026
4,979.00
4,979.00
4,839.00
4,867.00
4,848.35
30,234,600
Sep 16, 2026
4,750.00
4,867.00
4,712.00
4,839.00
4,820.45
26,196,900
Sep 15, 2026
4,700.00
4,838.00
4,665.00
4,744.00
4,725.82
31,474,800
Sep 14, 2026
4,702.00
4,874.00
4,675.00
4,834.00
4,815.47
35,382,300
Sep 11, 2026
4,970.00
5,074.00
4,942.00
4,982.00
4,962.90
38,396,400
Sep 10, 2026
5,393.00
5,394.00
5,125.00
5,209.00
5,189.03
35,034,000
Sep 9, 2026
5,350.00
5,589.00
5,340.00
5,493.00
5,471.95
50,372,600
Sep 8, 2026
5,185.00
5,387.00
5,083.00
5,083.00
5,063.52
34,477,000
Sep 7, 2026
5,300.00
5,362.00
5,175.00
5,241.00
5,220.91
30,727,300
Sep 4, 2026
5,000.00
5,112.00
4,955.00
5,053.00
5,033.63
34,565,900
Sep 3, 2026
5,151.00
5,154.00
4,897.00
4,951.00
4,932.02
37,758,400
Sep 2, 2026
5,198.00
5,239.00
5,048.00
5,090.00
5,070.49
40,332,200
Sep 1, 2026
5,420.00
5,474.00
5,240.00
5,298.00
5,277.69
42,428,100
Aug 31, 2026
5,240.00
5,525.00
5,123.00
5,504.00
5,482.90
47,992,900
Aug 28, 2026
5,401.00
5,485.00
5,301.00
5,340.00
5,319.53
39,786,600
Aug 27, 2026
5,470.00
5,558.00
5,310.00
5,500.00
5,478.92
54,885,600
Aug 26, 2026
5,210.00
5,353.00
5,110.00
5,305.00
5,284.67
54,363,100
Aug 25, 2026
4,995.00
5,357.00
4,968.00
5,292.00
5,271.72
70,850,700
Aug 24, 2026
5,276.00
5,325.00
4,973.00
5,016.00
4,996.77
52,002,000
Aug 21, 2026
5,200.00
5,422.00
5,144.00
5,280.00
5,259.76
62,417,600
Aug 20, 2026
5,347.00
5,478.00
5,201.00
5,341.00
5,320.53
54,776,700
Aug 19, 2026
5,502.00
5,627.00
5,292.00
5,328.00
5,307.58
71,416,300
Aug 18, 2026
6,100.00
6,433.00
5,872.00
5,902.00
5,879.38
75,702,500
Aug 17, 2026
5,750.00
6,078.00
5,720.00
6,078.00
6,054.70
66,184,600
Aug 14, 2026
5,780.00
5,868.00
5,632.00
5,665.00
5,643.29
55,238,000
Aug 13, 2026
5,895.00
5,990.00
5,725.00
5,760.00
5,737.92
69,216,100
Aug 12, 2026
5,386.00
5,800.00
5,306.00
5,800.00
5,777.77
72,558,500
Aug 10, 2026
5,210.00
5,730.00
5,122.00
5,580.00
5,558.61
118,555,300
Aug 7, 2026
4,650.00
5,280.00
4,380.00
5,185.00
5,165.13
128,679,300
Aug 6, 2026
4,833.00
4,917.00
4,566.00
4,596.00
4,578.38
57,561,600
Aug 5, 2026
4,830.00
5,110.00
4,799.00
5,073.00
5,053.56
48,207,800
Aug 4, 2026
4,324.00
4,657.00
4,268.00
4,628.00
4,610.26
54,429,600
Aug 3, 2026
4,079.00
4,325.00
4,008.00
4,290.00
4,273.56
38,401,200
Jul 31, 2026
4,210.00
4,339.00
4,130.00
4,172.00
4,156.01
73,627,300
Jul 30, 2026
3,750.00
3,927.00
3,690.00
3,720.00
3,705.74
48,318,100
Jul 29, 2026
4,003.00
4,129.00
3,665.00
3,760.00
3,745.59
53,924,500
Jul 28, 2026
4,199.00
4,216.00
4,013.00
4,073.00
4,057.39
39,640,100
Jul 27, 2026
4,532.00
4,565.00
4,233.00
4,325.00
4,308.42
41,066,100
Jul 24, 2026
4,659.00
4,740.00
4,511.00
4,593.00
4,575.40
28,103,100
Jul 23, 2026
4,888.00
4,935.00
4,652.00
4,727.00
4,708.88
31,624,200
Jul 22, 2026
4,954.00
5,026.00
4,741.00
4,751.00
4,732.79
38,205,300
Jul 21, 2026
4,542.00
4,707.00
4,472.00
4,672.00
4,654.09
29,986,600
Jul 17, 2026
4,561.00
4,611.00
4,280.00
4,472.00
4,454.86
47,075,400
Jul 16, 2026
5,000.00
5,004.00
4,738.00
4,761.00
4,742.75
36,029,500
Jul 15, 2026
4,948.00
5,149.00
4,834.00
5,145.00
5,125.28
32,782,500
Jul 14, 2026
4,800.00
4,820.00
4,564.00
4,800.00
4,781.60
44,664,300
Jul 13, 2026
5,134.00
5,380.00
4,915.00
5,007.00
4,987.81
40,749,200
Jul 10, 2026
5,125.00
5,437.00
5,095.00
5,150.00
5,130.26
42,643,000
Jul 9, 2026
4,961.00
5,209.00
4,904.00
4,938.00
4,919.07
45,092,500
Jul 8, 2026
4,910.00
5,106.00
4,816.00
4,824.00
4,805.51
40,311,200
Jul 7, 2026
5,254.00
5,370.00
5,050.00
5,072.00
5,052.56
35,968,500
Jul 6, 2026
5,299.00
5,452.00
5,221.00
5,354.00
5,333.48
32,123,000
Jul 3, 2026
5,100.00
5,379.00
5,006.00
5,358.00
5,337.46
42,677,500
Jul 2, 2026
5,500.00
5,555.00
5,361.00
5,368.00
5,347.42
34,213,100
Jul 1, 2026
6,350.00
6,431.00
5,802.00
5,826.00
5,803.67
39,659,300
Jun 30, 2026
6,085.00
6,320.00
6,039.00
6,238.00
6,214.09
46,151,000
Jun 29, 2026
6,127.00
6,166.00
5,611.00
5,885.00
5,862.44
56,572,900
Jun 26, 2026
6,360.00
6,579.00
6,066.00
6,131.00
6,107.50
61,307,100
Jun 25, 2026
6,613.00
6,649.00
6,302.00
6,436.00
6,411.33
50,848,200
Jun 24, 2026
6,400.00
6,568.00
6,138.00
6,313.00
6,288.80
80,829,900
Jun 23, 2026
7,023.00
7,068.00
6,314.00
6,487.00
6,462.14
154,230,200
Jun 22, 2026
6,161.00
6,161.00
6,161.00
6,161.00
6,137.39
2,675,400
Jun 19, 2026
5,161.00
5,161.00
5,161.00
5,161.00
5,141.22
3,131,200
Jun 18, 2026
4,791.00
4,910.00
4,461.00
4,461.00
4,443.90
48,865,900
Jun 17, 2026
4,600.00
4,763.00
4,562.00
4,729.00
4,710.87
35,504,300
Jun 16, 2026
4,400.00
4,829.00
4,308.00
4,738.00
4,719.84
68,142,600
Jun 15, 2026
4,450.00
4,492.00
4,301.00
4,346.00
4,329.34
37,526,700
Jun 12, 2026
4,352.00
4,357.00
4,136.00
4,256.00
4,239.69
45,471,600
Jun 11, 2026
4,006.00
4,162.00
3,888.00
4,142.00
4,126.12
51,253,400
Jun 10, 2026
4,320.00
4,412.00
4,118.00
4,194.00
4,177.92
54,543,200
Jun 9, 2026
4,458.00
4,557.00
4,260.00
4,499.00
4,481.76
60,698,500
Jun 8, 2026
4,386.00
4,525.00
4,337.00
4,401.00
4,384.13
45,195,300
Jun 5, 2026
4,654.00
4,825.00
4,523.00
4,747.00
4,728.81
46,983,000
Jun 4, 2026
4,831.00
4,866.00
4,610.00
4,805.00
4,786.58
45,052,400
Jun 3, 2026
4,854.00
5,163.00
4,745.00
5,001.00
4,981.83
82,340,200
Jun 2, 2026
4,607.00
4,666.00
4,351.00
4,574.00
4,556.47
48,742,800
Jun 1, 2026
4,769.00
4,895.00
4,561.00
4,677.00
4,659.07
51,636,800
May 29, 2026
5,044.00
5,047.00
4,668.00
4,771.00
4,752.71
71,394,000
May 28, 2026
4,998.00
5,196.00
4,803.00
5,017.00
4,997.77
66,629,900
May 27, 2026
5,500.00
5,555.00
5,035.00
5,140.00
5,120.30
71,871,700
May 26, 2026
5,650.00
5,653.00
5,068.00
5,329.00
5,308.57
93,052,900
May 25, 2026
5,360.00
5,550.00
5,151.00
5,550.00
5,528.73
60,516,700
May 22, 2026
4,650.00
5,031.00
4,558.00
4,850.00
4,831.41
105,386,700
May 21, 2026
4,550.00
4,662.00
4,315.00
4,501.00
4,483.75
98,432,700
May 20, 2026
4,275.00
4,516.00
4,156.00
4,295.00
4,278.54
116,069,900
May 19, 2026
5,600.00
5,639.00
4,660.00
4,695.00
4,677.00
124,339,100
May 18, 2026
5,842.00
5,969.00
5,580.00
5,653.00
5,631.33
86,555,100
May 15, 2026
6,418.00
6,999.00
5,725.00
5,819.00
5,796.70
128,904,500
May 14, 2026
7,662.00
7,933.00
6,355.00
6,355.00
6,330.64
57,118,100
May 13, 2026
7,324.00
7,915.00
7,303.00
7,855.00
7,824.89
62,691,200
May 12, 2026
7,250.00
7,770.00
7,085.00
7,624.00
7,594.78
90,480,800
May 11, 2026
6,780.00
6,980.00
6,634.00
6,832.00
6,805.81
40,738,700
May 8, 2026
6,428.00
6,582.00
6,262.00
6,582.00
6,556.77
43,386,200
May 7, 2026
6,300.00
6,500.00
6,225.00
6,498.00
6,473.09
49,010,500
May 1, 2026
5,983.00
6,027.00
5,803.00
5,808.00
5,785.74
28,397,000
Apr 30, 2026
5,981.00
6,083.00
5,916.00
5,971.00
5,948.11
39,274,600
Apr 28, 2026
6,231.00
6,321.00
6,120.00
6,281.00
6,256.93
46,167,300
Apr 27, 2026
6,037.00
6,397.00
5,993.00
6,347.00
6,322.67
52,739,100
Apr 24, 2026
5,987.00
6,100.00
5,894.00
6,037.00
6,013.86
40,846,300
Apr 23, 2026
6,119.00
6,218.00
5,780.00
5,893.00
5,870.41
57,099,000
Apr 22, 2026
5,833.00
5,989.00
5,688.00
5,985.00
5,962.06
42,928,800
Apr 21, 2026
5,577.00
5,889.00
5,574.00
5,889.00
5,866.43
49,306,000
Apr 20, 2026
5,692.00
5,898.00
5,523.00
5,529.00
5,507.81
49,029,200
Apr 17, 2026
5,903.00
5,987.00
5,756.00
5,762.00
5,739.91
49,543,600
Apr 16, 2026
5,600.00
5,959.00
5,550.00
5,951.00
5,928.19
53,271,700
Apr 15, 2026
5,960.00
6,037.00
5,625.00
5,683.00
5,661.22
57,485,900
Apr 14, 2026
5,947.00
5,985.00
5,782.00
5,935.00
5,912.25
63,357,200
Apr 13, 2026
5,914.00
6,004.00
5,647.00
5,698.00
5,676.16
67,148,400
Apr 10, 2026
5,176.00
5,644.00
5,173.00
5,630.00
5,608.42
83,540,900
Apr 9, 2026
4,806.00
5,073.00
4,740.00
5,028.00
5,008.73
70,638,500
Apr 8, 2026
4,835.00
4,888.00
4,709.00
4,876.00
4,857.31
61,297,000
Apr 7, 2026
4,597.00
4,600.00
4,320.00
4,370.00
4,353.25
47,494,600
Apr 6, 2026
4,679.00
4,732.00
4,560.00
4,600.00
4,582.37
46,016,200
Apr 3, 2026
4,430.00
4,654.00
4,420.00
4,616.00
4,598.31
51,978,000
Apr 2, 2026
4,535.00
4,662.00
4,238.00
4,293.00
4,276.55
56,992,200
Apr 1, 2026
4,370.00
4,470.00
4,291.00
4,446.00
4,428.96
48,295,400
Mar 31, 2026
4,250.00
4,281.00
4,056.00
4,090.00
4,074.32
58,825,600
Mar 30, 2026
21.66666
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,445.00
4,526.00
4,230.00
4,505.00
4,487.73
43,818,400
Mar 30, 2026
6:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
4,583.33
4,687.50
4,416.67
4,605.00
4,565.77
71,943,600
Mar 26, 2026
4,610.83
4,847.50
4,609.17
4,685.83
4,645.91
77,554,200
Mar 25, 2026
4,483.33
4,610.83
4,469.17
4,579.17
4,540.15
57,943,200
Mar 24, 2026
4,203.33
4,323.33
4,125.00
4,266.67
4,230.31
61,704,600
Mar 23, 2026
4,010.83
4,135.83
3,940.00
4,055.00
4,020.45
57,577,200
Mar 19, 2026
4,215.00
4,338.33
4,194.17
4,221.67
4,185.70
59,898,600
Mar 18, 2026
4,166.67
4,285.00
4,150.83
4,284.17
4,247.67
43,075,800
Mar 17, 2026
4,346.67
4,350.00
4,067.50
4,100.83
4,065.89
56,506,800
Mar 16, 2026
4,450.00
4,450.83
4,116.67
4,271.67
4,235.27
82,700,400
Mar 13, 2026
4,116.67
4,538.33
4,106.67
4,420.00
4,382.34
105,901,200
Mar 12, 2026
4,229.17
4,415.00
4,147.50
4,283.33
4,246.84
74,997,600
Mar 11, 2026
4,200.00
4,376.67
4,158.33
4,275.00
4,238.58
65,273,400
Mar 10, 2026
4,033.33
4,171.67
3,935.83
4,010.83
3,976.66
55,357,800
Mar 9, 2026
3,766.67
3,873.33
3,560.00
3,769.17
3,737.05
77,989,200
Mar 6, 2026
4,303.33
4,326.67
4,022.50
4,183.33
4,147.69
82,907,400
Mar 5, 2026
4,479.17
4,619.17
4,304.17
4,386.67
4,349.29
86,735,400
Mar 4, 2026
4,418.33
4,550.00
4,131.67
4,229.17
4,193.13
88,846,800
Mar 3, 2026
4,850.00
4,968.33
4,505.00
4,558.33
4,519.50
95,626,800
Mar 2, 2026
4,316.67
4,745.83
4,315.00
4,737.50
4,697.14
85,656,000
Feb 27, 2026
4,410.83
4,465.83
4,291.67
4,460.83
4,422.83
66,498,600
Feb 26, 2026
4,554.17
4,850.00
4,434.17
4,577.50
4,538.50
96,706,200
Feb 25, 2026
4,204.17
4,486.67
4,098.33
4,470.83
4,432.74
90,829,800
Feb 24, 2026
3,900.00
4,253.33
3,898.33
4,198.33
4,162.56
86,143,200
Feb 20, 2026
3,826.67
3,860.00
3,761.67
3,816.67
3,784.15
31,679,400
Feb 19, 2026
3,783.33
3,860.83
3,764.17
3,825.00
3,792.41
42,879,600
Feb 18, 2026
3,600.00
3,733.33
3,552.50
3,723.33
3,691.61
41,362,800
Feb 17, 2026
3,566.67
3,640.00
3,485.00
3,570.00
3,539.58
33,411,000
Feb 16, 2026
3,647.50
3,690.83
3,551.67
3,574.17
3,543.72
31,216,200
Feb 13, 2026
3,780.83
3,828.33
3,617.50
3,632.50
3,601.55
59,426,400
Feb 12, 2026
3,895.83
3,905.83
3,709.17
3,841.67
3,808.94
65,264,400
Feb 10, 2026
3,866.67
3,970.83
3,767.50
3,843.33
3,810.59
104,797,200
Feb 9, 2026
3,890.00
4,099.17
3,525.00
3,659.17
3,627.99
158,833,200
Feb 6, 2026
3,550.00
3,760.83
3,543.33
3,732.50
3,700.70
50,444,400
Feb 5, 2026
3,750.00
3,794.17
3,556.67
3,609.17
3,578.42
54,597,600
Feb 4, 2026
3,666.67
3,861.67
3,643.33
3,801.67
3,769.28
74,277,600
Feb 3, 2026
3,500.00
3,678.33
3,457.50
3,630.00
3,599.07
68,664,000
Feb 2, 2026
3,328.33
3,517.50
3,250.00
3,310.00
3,281.80
77,544,600
Jan 30, 2026
3,250.00
3,350.00
3,170.83
3,261.67
3,233.88
53,564,400
Jan 29, 2026
3,338.33
3,344.17
3,174.17
3,245.00
3,217.35
53,349,600
Jan 28, 2026
3,261.67
3,436.67
3,249.17
3,345.00
3,316.50
87,822,000
Jan 27, 2026
2,991.67
3,061.67
2,937.50
3,061.67
3,035.58
33,706,800
Jan 26, 2026
2,917.50
3,061.67
2,916.67
2,993.33
2,967.83
41,225,400
Jan 23, 2026
3,050.83
3,053.33
2,957.50
2,984.17
2,958.74
38,798,400
Jan 22, 2026
3,044.17
3,070.83
2,967.50
3,027.50
3,001.71
51,573,600
Jan 21, 2026
2,746.67
3,001.67
2,741.67
2,988.33
2,962.87
58,160,400
Jan 20, 2026
2,849.17
2,854.17
2,773.33
2,813.33
2,789.36
41,403,600
Jan 19, 2026
2,833.33
2,905.83
2,794.17
2,881.67
2,857.12
41,718,000
Jan 16, 2026
2,883.33
2,963.33
2,846.67
2,951.67
2,926.52
36,906,600
Jan 15, 2026
2,834.17
2,888.33
2,817.50
2,883.33
2,858.77
29,047,200
Jan 14, 2026
2,883.33
2,898.33
2,812.50
2,882.50
2,857.94
38,852,400
Jan 13, 2026
2,950.83
2,958.33
2,840.00
2,860.83
2,836.46
45,054,600
Jan 9, 2026
2,880.00
2,895.83
2,775.00
2,847.50
2,823.24
48,004,800
Jan 8, 2026
3,020.00
3,071.67
2,930.83
2,930.83
2,905.86
39,559,200
Jan 7, 2026
3,078.33
3,111.67
2,998.33
3,040.83
3,014.93
35,679,000
Jan 6, 2026
3,111.67
3,116.67
3,023.33
3,083.33
3,057.06
37,619,400
Jan 5, 2026
3,016.67
3,091.67
2,955.00
3,074.17
3,047.98
47,028,000
Dec 30, 2025
2,925.83
2,972.50
2,896.67
2,906.67
2,881.90
41,250,000
Dec 29, 2025
2,902.50
2,993.33
2,886.67
2,967.50
2,942.22
46,771,800
Dec 26, 2025
2,948.33
2,959.17
2,838.33
2,860.00
2,835.63
40,194,000
Dec 25, 2025
2,980.83
3,001.67
2,910.00
2,936.67
2,911.65
27,222,000
Dec 24, 2025
2,973.33
3,038.33
2,963.33
3,011.67
2,986.01
38,307,000
Dec 23, 2025
2,966.67
2,980.00
2,920.83
2,973.33
2,948.00
29,496,600
Dec 22, 2025
2,887.50
2,974.17
2,860.83
2,964.17
2,938.91
50,685,000
Dec 19, 2025
2,689.17
2,813.33
2,679.17
2,771.67
2,748.05
56,459,400
Dec 18, 2025
2,633.33
2,705.00
2,622.50
2,660.00
2,637.34
53,815,800
Dec 17, 2025
2,750.83
2,776.67
2,655.83
2,754.17
2,730.70
62,266,800
Dec 16, 2025
2,854.17
2,872.50
2,725.83
2,750.00
2,726.57
54,128,400
Dec 15, 2025
2,916.67
2,996.67
2,880.83
2,948.33
2,923.21
47,135,400
Dec 12, 2025
3,083.33
3,098.33
3,010.83
3,083.33
3,057.06
46,669,200
Dec 11, 2025
3,100.00
3,178.33
3,023.33
3,036.67
3,010.79
60,822,000
Dec 10, 2025
3,141.67
3,161.67
3,006.67
3,076.67
3,050.45
48,423,600
Dec 9, 2025
3,085.83
3,095.00
2,977.50
3,078.33
3,052.11
50,341,800
Dec 8, 2025
2,950.00
3,098.33
2,906.67
3,075.83
3,049.63
68,891,400
Dec 5, 2025
2,850.00
2,905.83
2,798.33
2,875.00
2,850.51
39,488,400
Dec 4, 2025
2,803.33
2,885.00
2,801.67
2,825.00
2,800.93
34,066,200
Dec 3, 2025
2,825.00
2,885.83
2,800.00
2,838.33
2,814.15
47,457,000
Dec 2, 2025
2,761.67
2,836.67
2,754.17
2,766.67
2,743.10
63,933,000
Dec 1, 2025
2,969.17
2,970.83
2,700.00
2,724.17
2,700.96
87,987,000
Nov 28, 2025
3,040.00
3,072.50
2,973.33
2,991.67
2,966.18
38,382,000
Nov 27, 2025
3,055.83
3,060.83
2,992.50
3,016.67
2,990.97
47,694,000
Nov 26, 2025
2,920.00
3,038.33
2,903.33
3,005.83
2,980.22
64,838,400
Nov 25, 2025
2,998.33
3,032.50
2,891.67
2,896.67
2,871.99
60,391,800
Nov 21, 2025
2,930.00
2,953.33
2,837.50
2,887.50
2,862.90
82,782,600
Nov 20, 2025
3,306.67
3,308.33
3,034.17
3,148.33
3,121.51
100,230,600
Nov 19, 2025
2,966.67
3,125.00
2,851.67
2,973.33
2,948.00
135,253,200
Nov 18, 2025
3,216.67
3,228.33
2,976.67
2,979.17
2,953.78
97,620,600
Nov 17, 2025
3,230.00
3,340.83
3,202.50
3,306.67
3,278.49
62,336,400
Nov 14, 2025
3,258.33
3,318.33
3,200.00
3,230.00
3,202.48
88,141,800
Nov 13, 2025
3,331.67
3,522.50
3,308.33
3,450.83
3,421.43
90,940,200
Nov 12, 2025
3,114.17
3,380.00
3,030.00
3,345.83
3,317.33
109,725,000
Nov 11, 2025
3,501.67
3,581.67
3,191.67
3,214.17
3,186.78
123,032,400
Nov 10, 2025
3,481.67
3,549.17
3,379.17
3,418.33
3,389.21
112,076,400
Nov 7, 2025
3,476.67
3,591.67
3,250.00
3,402.50
3,373.51
171,774,600
Nov 6, 2025
3,405.00
3,612.50
3,372.50
3,587.50
3,556.93
93,903,000
Nov 5, 2025
3,230.00
3,314.17
3,105.83
3,269.17
3,241.31
98,646,600
Nov 4, 2025
3,611.67
3,613.33
3,437.50
3,451.67
3,422.26
78,445,200
Oct 31, 2025
3,459.17
3,558.33
3,420.00
3,528.33
3,498.27
86,006,400
Oct 30, 2025
3,375.00
3,499.17
3,348.33
3,467.50
3,437.96
107,487,000
