Tokyo - Delayed Quote
JPY
LIXIL Corporation (5938.T)
1,662.50
+23.00
(+1.40%)
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
1,650.50
1,711.00
1,648.50
1,662.50
1,662.50
3,891,500
Oct 29, 2026
1,634.00
1,649.50
1,615.50
1,639.50
1,639.50
3,514,400
Oct 28, 2026
1,681.00
1,681.00
1,641.00
1,641.00
1,641.00
2,914,300
Oct 27, 2026
1,708.00
1,710.00
1,673.00
1,673.00
1,673.00
2,494,900
Oct 26, 2026
1,714.00
1,721.50
1,710.00
1,711.00
1,711.00
1,721,300
Oct 23, 2026
1,710.00
1,712.50
1,700.00
1,706.50
1,706.50
3,284,000
Oct 22, 2026
1,713.50
1,716.00
1,702.50
1,704.00
1,704.00
1,467,800
Oct 21, 2026
1,720.50
1,722.50
1,701.50
1,701.50
1,701.50
1,350,100
Oct 20, 2026
1,705.50
1,712.50
1,700.50
1,707.50
1,707.50
1,356,700
Oct 19, 2026
1,695.00
1,711.50
1,694.50
1,706.50
1,706.50
1,561,400
Oct 16, 2026
1,698.00
1,699.50
1,684.00
1,693.50
1,693.50
1,613,000
Oct 15, 2026
1,687.00
1,697.50
1,675.50
1,688.00
1,688.00
2,258,800
Oct 14, 2026
1,690.50
1,693.50
1,682.00
1,683.50
1,683.50
1,250,500
Oct 13, 2026
1,692.00
1,696.50
1,677.00
1,686.50
1,686.50
1,518,400
Oct 9, 2026
1,683.00
1,696.50
1,676.00
1,684.00
1,684.00
1,891,100
Oct 8, 2026
1,670.00
1,680.50
1,656.00
1,672.00
1,672.00
2,370,700
Oct 7, 2026
1,666.00
1,678.50
1,665.00
1,678.00
1,678.00
2,262,100
Oct 6, 2026
1,663.00
1,676.00
1,663.00
1,663.00
1,663.00
1,772,900
Oct 5, 2026
1,676.00
1,680.50
1,663.00
1,663.00
1,663.00
2,398,300
Oct 2, 2026
1,671.00
1,689.00
1,671.00
1,681.00
1,681.00
2,097,400
Oct 1, 2026
1,680.00
1,692.00
1,670.50
1,689.00
1,689.00
1,835,200
Sep 30, 2026
1,676.00
1,696.00
1,670.50
1,696.00
1,696.00
1,894,900
Sep 29, 2026
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,678.00
1,690.00
1,670.50
1,675.00
1,675.00
2,573,000
Sep 28, 2026
1,738.00
1,749.50
1,725.00
1,728.00
1,683.00
3,244,300
Sep 25, 2026
1,729.50
1,737.50
1,728.00
1,728.00
1,683.00
1,912,300
Sep 24, 2026
1,730.00
1,739.50
1,725.00
1,725.00
1,680.08
2,086,800
Sep 18, 2026
1,757.00
1,758.00
1,730.00
1,730.00
1,684.95
4,033,000
Sep 17, 2026
1,746.00
1,757.00
1,743.00
1,757.00
1,711.24
1,861,000
Sep 16, 2026
1,747.00
1,747.00
1,731.00
1,740.00
1,694.69
1,472,100
Sep 15, 2026
1,746.00
1,747.00
1,730.00
1,737.00
1,691.77
1,340,400
Sep 14, 2026
1,720.00
1,734.50
1,713.50
1,734.50
1,689.33
1,763,500
Sep 11, 2026
1,714.50
1,724.50
1,701.00
1,717.00
1,672.29
2,857,400
Sep 10, 2026
1,729.00
1,733.00
1,725.50
1,727.00
1,682.03
1,505,000
Sep 9, 2026
1,740.00
1,745.00
1,728.50
1,733.00
1,687.87
2,033,100
Sep 8, 2026
1,754.50
1,755.00
1,740.00
1,744.50
1,699.07
1,741,100
Sep 7, 2026
1,760.00
1,763.50
1,750.50
1,755.50
1,709.78
1,337,500
Sep 4, 2026
1,762.00
1,762.50
1,746.50
1,758.50
1,712.71
1,761,300
Sep 3, 2026
1,760.00
1,772.00
1,758.00
1,762.00
1,716.11
1,595,800
Sep 2, 2026
1,780.00
1,782.50
1,755.00
1,758.50
1,712.71
2,526,800
Sep 1, 2026
1,772.50
1,794.00
1,769.50
1,794.00
1,747.28
2,209,800
Aug 31, 2026
1,755.50
1,771.50
1,751.50
1,771.00
1,724.88
1,874,200
Aug 28, 2026
1,769.00
1,778.50
1,758.50
1,758.50
1,712.71
1,682,400
Aug 27, 2026
1,770.50
1,777.50
1,763.50
1,772.00
1,725.85
1,048,200
Aug 26, 2026
1,772.00
1,776.00
1,767.00
1,767.50
1,721.47
1,196,000
Aug 25, 2026
1,760.00
1,774.00
1,759.50
1,771.00
1,724.88
1,328,400
Aug 24, 2026
1,760.00
1,773.50
1,754.50
1,759.50
1,713.68
1,104,700
Aug 21, 2026
1,747.00
1,762.50
1,741.50
1,756.00
1,710.27
2,043,500
Aug 20, 2026
1,733.50
1,748.00
1,725.00
1,747.00
1,701.51
1,945,600
Aug 19, 2026
1,710.50
1,713.00
1,702.50
1,708.00
1,663.52
2,380,700
Aug 18, 2026
1,740.00
1,744.00
1,715.00
1,715.00
1,670.34
2,992,500
Aug 17, 2026
1,761.00
1,764.50
1,744.00
1,746.00
1,700.53
1,750,100
Aug 14, 2026
1,779.00
1,781.50
1,760.00
1,761.00
1,715.14
2,402,700
Aug 13, 2026
1,790.50
1,803.00
1,781.50
1,782.50
1,736.08
1,914,500
Aug 12, 2026
1,810.00
1,819.00
1,794.00
1,800.00
1,753.13
1,748,500
Aug 10, 2026
1,820.00
1,820.00
1,795.50
1,818.00
1,770.66
1,704,600
Aug 7, 2026
1,782.50
1,815.00
1,779.00
1,815.00
1,767.73
2,065,700
Aug 6, 2026
1,750.00
1,785.00
1,746.00
1,782.50
1,736.08
2,367,100
Aug 5, 2026
1,720.00
1,754.50
1,719.00
1,754.50
1,708.81
2,557,200
Aug 4, 2026
1,717.00
1,733.00
1,705.00
1,720.00
1,675.21
2,656,800
Aug 3, 2026
1,714.50
1,735.50
1,689.00
1,719.00
1,674.23
4,137,600
Jul 31, 2026
1,850.50
1,858.00
1,711.50
1,735.00
1,689.82
6,437,700
Jul 30, 2026
1,925.00
1,928.50
1,868.50
1,886.00
1,836.89
2,101,700
Jul 29, 2026
1,910.00
1,933.00
1,900.50
1,931.00
1,880.71
3,262,900
Jul 28, 2026
1,900.00
1,906.00
1,888.00
1,896.50
1,847.11
1,748,300
Jul 27, 2026
1,848.00
1,900.00
1,830.00
1,900.00
1,850.52
2,583,800
Jul 24, 2026
1,820.00
1,826.00
1,807.00
1,813.50
1,766.27
1,668,600
Jul 23, 2026
1,848.00
1,862.50
1,840.50
1,847.00
1,798.90
1,403,300
Jul 22, 2026
1,860.00
1,860.00
1,817.00
1,830.50
1,782.83
2,233,200
Jul 21, 2026
1,858.00
1,886.00
1,856.00
1,861.50
1,813.02
1,524,200
Jul 17, 2026
1,897.00
1,903.00
1,863.00
1,874.50
1,825.68
1,601,600
Jul 16, 2026
1,878.00
1,904.00
1,876.00
1,887.00
1,837.86
1,461,900
Jul 15, 2026
1,886.50
1,894.00
1,870.00
1,889.00
1,839.81
1,545,400
Jul 14, 2026
1,843.50
1,889.00
1,843.50
1,875.50
1,826.66
1,801,500
Jul 13, 2026
1,855.00
1,857.00
1,828.00
1,838.50
1,790.62
1,195,000
Jul 10, 2026
1,855.00
1,866.00
1,834.00
1,838.50
1,790.62
1,954,000
Jul 9, 2026
1,883.00
1,888.00
1,858.00
1,867.00
1,818.38
1,945,400
Jul 8, 2026
1,894.50
1,908.50
1,866.00
1,893.50
1,844.19
2,765,900
Jul 7, 2026
1,890.00
1,897.00
1,876.00
1,891.50
1,842.24
2,424,600
Jul 6, 2026
1,866.50
1,880.00
1,864.00
1,880.00
1,831.04
1,843,100
Jul 3, 2026
1,835.00
1,872.50
1,832.50
1,865.50
1,816.92
2,903,800
Jul 2, 2026
1,800.00
1,832.00
1,796.00
1,832.00
1,784.29
2,368,600
Jul 1, 2026
1,813.00
1,813.00
1,784.50
1,791.50
1,744.85
1,685,800
Jun 30, 2026
1,801.00
1,815.50
1,790.50
1,804.00
1,757.02
2,362,300
Jun 29, 2026
1,774.00
1,797.50
1,765.50
1,797.50
1,750.69
2,481,300
Jun 26, 2026
1,763.50
1,774.00
1,754.50
1,771.00
1,724.88
2,502,900
Jun 25, 2026
1,750.00
1,773.50
1,739.50
1,757.50
1,711.73
3,344,500
Jun 24, 2026
1,712.00
1,718.50
1,695.00
1,701.50
1,657.19
2,102,500
Jun 23, 2026
1,740.50
1,746.50
1,706.50
1,706.50
1,662.06
1,393,200
Jun 22, 2026
1,732.00
1,746.50
1,723.00
1,741.50
1,696.15
1,520,600
Jun 19, 2026
1,725.00
1,746.50
1,718.50
1,732.50
1,687.38
2,075,500
Jun 18, 2026
1,714.00
1,721.50
1,703.50
1,721.00
1,676.18
1,652,000
Jun 17, 2026
1,728.00
1,743.50
1,717.00
1,721.50
1,676.67
1,721,200
Jun 16, 2026
1,734.00
1,739.50
1,727.50
1,736.00
1,690.79
1,328,400
Jun 15, 2026
1,730.00
1,746.50
1,726.50
1,736.00
1,690.79
1,653,200
Jun 12, 2026
1,738.00
1,745.00
1,721.00
1,721.00
1,676.18
2,242,600
Jun 11, 2026
1,720.00
1,732.50
1,704.00
1,728.00
1,683.00
1,681,600
Jun 10, 2026
1,721.50
1,740.00
1,711.50
1,739.00
1,693.71
2,358,400
Jun 9, 2026
1,732.50
1,744.00
1,712.50
1,719.50
1,674.72
1,947,400
Jun 8, 2026
1,705.00
1,724.00
1,701.00
1,723.00
1,678.13
2,417,400
Jun 5, 2026
1,708.00
1,717.00
1,693.50
1,710.00
1,665.47
1,383,200
Jun 4, 2026
1,707.00
1,715.00
1,690.50
1,700.00
1,655.73
1,465,300
Jun 3, 2026
1,688.00
1,706.50
1,677.50
1,706.50
1,662.06
1,888,000
Jun 2, 2026
1,686.00
1,688.00
1,652.00
1,674.00
1,630.41
2,042,200
Jun 1, 2026
1,690.00
1,696.00
1,667.50
1,686.50
1,642.58
1,924,000
May 29, 2026
1,696.00
1,708.00
1,686.50
1,686.50
1,642.58
2,790,900
May 28, 2026
1,682.00
1,696.00
1,670.50
1,694.50
1,650.37
1,810,900
May 27, 2026
1,654.00
1,681.50
1,648.00
1,681.50
1,637.71
1,659,800
May 26, 2026
1,660.50
1,674.50
1,649.00
1,654.50
1,611.41
1,363,800
May 25, 2026
1,645.00
1,663.50
1,644.00
1,658.00
1,614.82
1,394,200
May 22, 2026
1,645.00
1,649.00
1,630.00
1,645.00
1,602.16
1,022,700
May 21, 2026
1,639.50
1,651.00
1,635.00
1,639.00
1,596.32
1,297,000
May 20, 2026
1,645.00
1,650.00
1,616.50
1,622.00
1,579.76
2,376,800
May 19, 2026
1,649.00
1,661.50
1,646.00
1,657.00
1,613.85
1,383,200
May 18, 2026
1,675.00
1,682.00
1,633.50
1,634.00
1,591.45
1,636,800
May 15, 2026
1,660.00
1,673.50
1,655.00
1,672.50
1,628.95
1,694,000
May 14, 2026
1,670.00
1,670.00
1,651.00
1,665.50
1,622.13
1,620,100
May 13, 2026
1,678.00
1,688.00
1,673.00
1,674.00
1,630.41
1,285,300
May 12, 2026
1,670.50
1,694.00
1,669.50
1,678.50
1,634.79
1,666,400
May 11, 2026
1,702.00
1,703.00
1,662.50
1,670.00
1,626.51
2,120,800
May 8, 2026
1,696.00
1,701.50
1,669.50
1,701.50
1,657.19
2,687,500
May 7, 2026
1,664.00
1,689.50
1,639.00
1,679.50
1,635.76
3,711,700
May 1, 2026
1,621.00
1,670.00
1,605.00
1,662.00
1,618.72
3,850,200
Apr 30, 2026
1,603.50
1,627.50
1,571.50
1,619.00
1,576.84
5,742,500
Apr 28, 2026
1,610.00
1,628.00
1,604.00
1,628.00
1,585.60
1,792,400
Apr 27, 2026
1,606.00
1,610.50
1,595.50
1,603.50
1,561.74
1,477,000
Apr 24, 2026
1,620.50
1,626.00
1,608.00
1,611.00
1,569.05
1,173,700
Apr 23, 2026
1,615.00
1,623.50
1,585.00
1,612.00
1,570.02
4,119,200
Apr 22, 2026
1,636.00
1,636.00
1,615.00
1,617.00
1,574.89
1,646,600
Apr 21, 2026
1,654.50
1,654.50
1,636.00
1,638.00
1,595.34
1,471,100
Apr 20, 2026
1,635.50
1,644.50
1,628.00
1,643.50
1,600.70
1,838,100
Apr 17, 2026
1,624.50
1,627.50
1,615.00
1,615.50
1,573.43
2,059,200
Apr 16, 2026
1,620.00
1,645.50
1,616.50
1,625.00
1,582.68
2,624,400
Apr 15, 2026
1,611.00
1,623.50
1,610.00
1,615.50
1,573.43
1,958,200
Apr 14, 2026
1,614.50
1,619.50
1,598.00
1,608.00
1,566.13
3,155,000
Apr 13, 2026
1,663.00
1,663.50
1,589.00
1,606.50
1,564.66
4,855,500
Apr 10, 2026
1,661.50
1,672.50
1,655.00
1,668.00
1,624.56
1,458,300
Apr 9, 2026
1,679.00
1,686.50
1,658.00
1,663.50
1,620.18
1,413,500
Apr 8, 2026
1,669.00
1,676.50
1,650.50
1,676.50
1,632.84
2,104,100
Apr 7, 2026
1,644.50
1,655.00
1,635.00
1,639.50
1,596.80
1,414,600
Apr 6, 2026
1,646.50
1,647.00
1,635.00
1,635.00
1,592.42
1,348,000
Apr 3, 2026
1,630.00
1,647.50
1,630.00
1,640.50
1,597.78
1,436,100
Apr 2, 2026
1,656.00
1,669.50
1,620.00
1,630.00
1,587.55
2,903,700
Apr 1, 2026
1,650.00
1,651.00
1,632.50
1,642.50
1,599.73
1,723,400
Mar 31, 2026
1,624.00
1,641.50
1,613.00
1,621.50
1,579.27
2,405,700
Mar 30, 2026
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,611.00
1,630.00
1,600.50
1,624.00
1,581.71
3,442,800
Mar 27, 2026
1,700.00
1,708.00
1,689.00
1,695.00
1,607.03
3,662,800
Mar 26, 2026
1,703.00
1,705.00
1,685.50
1,696.50
1,608.45
2,811,400
Mar 25, 2026
1,690.00
1,693.50
1,681.00
1,688.00
1,600.39
3,055,900
Mar 24, 2026
1,664.00
1,664.00
1,640.00
1,663.50
1,577.17
3,100,600
Mar 23, 2026
1,657.50
1,667.00
1,628.00
1,631.00
1,546.35
4,835,300
Mar 19, 2026
1,711.00
1,712.00
1,655.50
1,655.50
1,569.58
6,390,200
Mar 18, 2026
1,709.50
1,723.50
1,700.50
1,720.00
1,630.73
1,887,000
Mar 17, 2026
1,700.00
1,704.50
1,692.50
1,692.50
1,604.66
1,772,000
Mar 16, 2026
1,700.50
1,707.00
1,675.00
1,682.00
1,594.71
4,055,700
Mar 13, 2026
1,714.00
1,727.00
1,710.00
1,710.50
1,621.73
2,268,200
Mar 12, 2026
1,750.00
1,750.00
1,725.00
1,726.50
1,636.90
2,118,900
Mar 11, 2026
1,751.00
1,770.00
1,750.50
1,753.50
1,662.50
1,503,900
Mar 10, 2026
1,751.00
1,751.00
1,729.00
1,738.50
1,648.27
2,096,600
Mar 9, 2026
1,710.00
1,729.00
1,698.50
1,719.00
1,629.79
4,614,700
Mar 6, 2026
1,722.00
1,742.50
1,717.00
1,735.00
1,644.96
2,451,100
Mar 5, 2026
1,779.00
1,782.50
1,740.00
1,740.50
1,650.17
2,754,900
Mar 4, 2026
1,750.50
1,753.00
1,710.50
1,730.00
1,640.21
4,449,000
Mar 3, 2026
1,803.50
1,807.50
1,770.00
1,770.00
1,678.14
4,050,000
Mar 2, 2026
1,808.00
1,818.00
1,794.00
1,808.00
1,714.17
2,958,900
Feb 27, 2026
1,810.00
1,835.00
1,802.00
1,835.00
1,739.77
1,952,700
Feb 26, 2026
1,801.00
1,822.50
1,800.00
1,802.00
1,708.48
2,070,000
Feb 25, 2026
1,815.00
1,818.00
1,798.00
1,802.00
1,708.48
2,378,400
Feb 24, 2026
1,824.00
1,833.00
1,805.50
1,815.00
1,720.80
2,245,100
Feb 20, 2026
1,850.00
1,851.00
1,825.00
1,825.00
1,730.28
2,183,800
Feb 19, 2026
1,860.00
1,861.50
1,844.50
1,854.00
1,757.78
1,483,000
Feb 18, 2026
1,847.50
1,870.50
1,847.50
1,865.50
1,768.68
1,081,700
Feb 17, 2026
1,850.00
1,857.00
1,837.00
1,847.00
1,751.14
1,379,900
Feb 16, 2026
1,883.00
1,891.00
1,856.00
1,856.00
1,759.68
1,865,000
Feb 13, 2026
1,900.00
1,909.00
1,878.50
1,879.50
1,781.96
1,646,500
Feb 12, 2026
1,894.00
1,918.50
1,893.50
1,913.00
1,813.72
1,615,400
Feb 10, 2026
1,880.50
1,901.50
1,878.00
1,887.50
1,789.54
1,469,900
Feb 9, 2026
1,905.00
1,914.50
1,874.00
1,880.50
1,782.90
2,114,900
Feb 6, 2026
1,872.50
1,890.00
1,860.00
1,890.00
1,791.91
1,336,100
Feb 5, 2026
1,858.00
1,878.00
1,847.00
1,873.00
1,775.79
2,037,400
Feb 4, 2026
1,792.00
1,838.00
1,791.50
1,830.00
1,735.02
1,934,600
Feb 3, 2026
1,785.00
1,802.50
1,781.00
1,788.00
1,695.20
2,196,600
Feb 2, 2026
1,828.00
1,828.00
1,772.00
1,772.00
1,680.03
3,455,600
Jan 30, 2026
1,799.00
1,822.00
1,741.00
1,772.50
1,680.51
4,000,600
Jan 29, 2026
1,775.00
1,792.00
1,755.00
1,787.00
1,694.26
1,980,700
Jan 28, 2026
1,800.50
1,803.50
1,778.00
1,778.00
1,685.72
2,806,300
Jan 27, 2026
1,833.00
1,836.00
1,813.50
1,813.50
1,719.38
1,900,000
Jan 26, 2026
1,858.00
1,863.50
1,835.00
1,835.00
1,739.77
2,070,800
Jan 23, 2026
1,889.50
1,892.00
1,864.00
1,868.00
1,771.05
1,369,800
Jan 22, 2026
1,868.00
1,892.00
1,856.50
1,875.00
1,777.69
1,889,100
Jan 21, 2026
1,907.00
1,910.50
1,878.50
1,885.00
1,787.17
2,069,700
Jan 20, 2026
1,925.00
1,931.00
1,911.00
1,921.00
1,821.30
1,266,500
Jan 19, 2026
1,924.00
1,932.50
1,902.00
1,932.50
1,832.21
1,378,700
Jan 16, 2026
1,932.50
1,938.00
1,921.00
1,928.00
1,827.94
1,103,300
Jan 15, 2026
1,925.00
1,943.00
1,913.00
1,935.00
1,834.58
1,779,700
Jan 14, 2026
1,920.00
1,938.00
1,914.00
1,930.50
1,830.31
1,426,600
Jan 13, 2026
1,913.00
1,927.50
1,904.50
1,921.50
1,821.78
1,598,100
Jan 9, 2026
1,930.00
1,932.00
1,903.50
1,904.00
1,805.18
1,341,400
Jan 8, 2026
1,935.00
1,935.50
1,897.50
1,909.00
1,809.92
1,494,100
Jan 7, 2026
1,925.00
1,941.50
1,915.00
1,939.00
1,838.37
1,057,300
Jan 6, 2026
1,910.00
1,934.00
1,910.00
1,933.50
1,833.15
1,436,000
Jan 5, 2026
1,903.50
1,912.50
1,895.00
1,896.50
1,798.07
981,200
Dec 30, 2025
1,913.00
1,917.50
1,894.50
1,894.50
1,796.18
927,100
Dec 29, 2025
1,906.50
1,912.50
1,896.00
1,912.50
1,813.24
860,200
Dec 26, 2025
1,920.00
1,920.00
1,893.50
1,896.00
1,797.60
1,067,100
Dec 25, 2025
1,900.00
1,923.00
1,894.00
1,913.50
1,814.19
1,003,900
Dec 24, 2025
1,875.00
1,907.50
1,874.00
1,898.00
1,799.50
1,778,800
Dec 23, 2025
1,872.00
1,874.00
1,859.50
1,874.00
1,776.74
1,409,800
Dec 22, 2025
1,876.00
1,884.00
1,866.00
1,868.50
1,771.53
1,160,100
Dec 19, 2025
1,864.00
1,872.50
1,860.50
1,871.00
1,773.90
1,290,800
Dec 18, 2025
1,850.00
1,867.50
1,841.50
1,866.50
1,769.63
709,500
Dec 17, 2025
1,850.00
1,853.00
1,836.00
1,848.50
1,752.56
1,024,300
Dec 16, 2025
1,878.00
1,878.00
1,851.00
1,851.00
1,754.93
773,300
Dec 15, 2025
1,865.00
1,882.50
1,859.50
1,881.00
1,783.38
1,429,500
Dec 12, 2025
1,838.50
1,865.00
1,834.50
1,865.00
1,768.21
1,099,700
Dec 11, 2025
1,862.00
1,862.00
1,824.00
1,824.00
1,729.34
614,600
Dec 10, 2025
1,843.00
1,863.00
1,839.00
1,852.00
1,755.88
1,051,300
Dec 9, 2025
1,846.00
1,850.50
1,835.00
1,839.50
1,744.03
761,300
Dec 8, 2025
1,831.00
1,845.00
1,827.50
1,843.50
1,747.82
1,019,500
Dec 5, 2025
1,823.00
1,830.50
1,810.00
1,830.50
1,735.50
769,600
Dec 4, 2025
1,804.00
1,826.00
1,800.00
1,826.00
1,731.23
801,600
Dec 3, 2025
1,820.00
1,827.00
1,802.50
1,807.50
1,713.69
916,800
Dec 2, 2025
1,839.50
1,852.50
1,825.50
1,826.00
1,731.23
991,900
Dec 1, 2025
1,853.50
1,854.50
1,832.00
1,839.50
1,744.03
1,184,100
Nov 28, 2025
1,845.00
1,858.50
1,841.00
1,849.00
1,753.04
1,262,500
Nov 27, 2025
1,830.50
1,844.50
1,824.50
1,844.50
1,748.77
1,948,000
Nov 26, 2025
1,800.00
1,804.50
1,790.00
1,793.50
1,700.42
1,413,600
Nov 25, 2025
1,784.00
1,795.50
1,777.50
1,794.50
1,701.37
1,002,800
Nov 21, 2025
1,745.00
1,775.50
1,745.00
1,775.50
1,683.35
1,272,200
Nov 20, 2025
1,751.00
1,762.00
1,745.50
1,745.50
1,654.91
1,092,900
Nov 19, 2025
1,759.00
1,761.00
1,738.50
1,748.50
1,657.75
1,100,600
Nov 18, 2025
1,759.50
1,767.50
1,740.50
1,745.50
1,654.91
1,226,400
Nov 17, 2025
1,771.00
1,772.00
1,756.00
1,763.00
1,671.50
890,800
Nov 14, 2025
1,770.00
1,782.00
1,761.50
1,772.50
1,680.51
947,900
Nov 13, 2025
1,778.00
1,782.50
1,770.00
1,773.00
1,680.98
1,048,800
Nov 12, 2025
1,760.00
1,783.00
1,756.50
1,766.50
1,674.82
1,373,100
Nov 11, 2025
1,788.00
1,788.00
1,766.00
1,774.50
1,682.41
961,700
Nov 10, 2025
1,777.00
1,795.50
1,769.50
1,791.00
1,698.05
989,500
Nov 7, 2025
1,752.00
1,776.00
1,748.00
1,774.00
1,681.93
1,488,600
Nov 6, 2025
1,735.50
1,765.50
1,732.50
1,751.00
1,660.12
1,349,200
Nov 5, 2025
1,728.00
1,745.00
1,718.00
1,734.00
1,644.01
1,986,200
Nov 4, 2025
1,710.00
1,735.50
1,686.00
1,727.00
1,637.37
2,867,100
Oct 31, 2025
1,788.00
1,792.50
1,710.00
1,710.00
1,621.25
3,857,200
Oct 30, 2025
1,778.50
1,794.50
1,769.50
1,788.00
1,695.20
2,637,600
