Tokyo - Delayed Quote
JPY
JAPAN MATERIAL Co., Ltd. (6055.T)
2,004.00
-29.00
(-1.43%)
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
1,973.00
2,033.00
1,966.00
2,004.00
2,004.00
389,000
Oct 30, 2026
2,076.00
2,085.00
2,006.00
2,033.00
2,033.00
390,300
Oct 29, 2026
2,095.00
2,128.00
2,056.00
2,118.00
2,118.00
879,200
Oct 28, 2026
2,093.00
2,126.00
2,062.00
2,112.00
2,112.00
463,400
Oct 27, 2026
1,997.00
2,052.00
1,997.00
2,034.00
2,034.00
326,700
Oct 26, 2026
1,961.00
1,983.00
1,930.00
1,957.00
1,957.00
467,300
Oct 23, 2026
1,903.00
1,960.00
1,854.00
1,960.00
1,960.00
699,000
Oct 22, 2026
2,120.00
2,127.00
1,980.00
1,980.00
1,980.00
435,700
Oct 21, 2026
2,108.00
2,126.00
2,077.00
2,101.00
2,101.00
469,500
Oct 20, 2026
2,150.00
2,160.00
2,057.00
2,072.00
2,072.00
432,500
Oct 19, 2026
2,060.00
2,136.00
2,046.00
2,130.00
2,130.00
424,500
Oct 16, 2026
2,135.00
2,159.00
2,077.00
2,145.00
2,145.00
446,900
Oct 15, 2026
2,177.00
2,178.00
2,071.00
2,085.00
2,085.00
734,600
Oct 14, 2026
2,309.00
2,351.00
2,242.00
2,274.00
2,274.00
387,900
Oct 13, 2026
2,332.00
2,367.00
2,278.00
2,312.00
2,312.00
479,300
Oct 9, 2026
2,360.00
2,422.00
2,324.00
2,412.00
2,412.00
300,500
Oct 8, 2026
2,392.00
2,438.00
2,366.00
2,383.00
2,383.00
539,100
Oct 7, 2026
2,382.00
2,425.00
2,374.00
2,402.00
2,402.00
543,500
Oct 6, 2026
2,410.00
2,413.00
2,374.00
2,406.00
2,406.00
397,300
Oct 5, 2026
2,424.00
2,427.00
2,369.00
2,391.00
2,391.00
401,600
Oct 2, 2026
2,385.00
2,410.00
2,346.00
2,346.00
2,346.00
405,100
Oct 1, 2026
2,350.00
2,407.00
2,326.00
2,395.00
2,395.00
687,200
Sep 30, 2026
2,376.00
2,383.00
2,278.00
2,302.00
2,302.00
695,800
Sep 29, 2026
2,306.00
2,359.00
2,306.00
2,351.00
2,351.00
556,300
Sep 28, 2026
2,350.00
2,358.00
2,276.00
2,276.00
2,276.00
596,900
Sep 25, 2026
2,325.00
2,341.00
2,308.00
2,309.00
2,309.00
433,000
Sep 24, 2026
2,295.00
2,344.00
2,258.00
2,325.00
2,325.00
798,900
Sep 18, 2026
2,164.00
2,205.00
2,162.00
2,195.00
2,195.00
611,900
Sep 17, 2026
2,170.00
2,174.00
2,091.00
2,118.00
2,118.00
434,700
Sep 16, 2026
2,094.00
2,157.00
2,070.00
2,148.00
2,148.00
471,500
Sep 15, 2026
1,988.00
2,145.00
1,982.00
2,117.00
2,117.00
707,500
Sep 14, 2026
2,006.00
2,045.00
1,988.00
2,044.00
2,044.00
560,600
Sep 11, 2026
2,077.00
2,103.00
2,025.00
2,088.00
2,088.00
568,700
Sep 10, 2026
2,170.00
2,206.00
2,149.00
2,177.00
2,177.00
627,800
Sep 9, 2026
2,214.00
2,243.00
2,133.00
2,143.00
2,143.00
415,100
Sep 8, 2026
2,230.00
2,317.00
2,196.00
2,196.00
2,196.00
829,000
Sep 7, 2026
2,198.00
2,282.00
2,195.00
2,238.00
2,238.00
624,500
Sep 4, 2026
2,110.00
2,181.00
2,109.00
2,148.00
2,148.00
524,500
Sep 3, 2026
2,111.00
2,147.00
2,094.00
2,124.00
2,124.00
470,700
Sep 2, 2026
2,078.00
2,132.00
2,070.00
2,105.00
2,105.00
540,100
Sep 1, 2026
2,100.00
2,143.00
2,071.00
2,126.00
2,126.00
422,100
Aug 31, 2026
2,050.00
2,162.00
2,032.00
2,150.00
2,150.00
646,100
Aug 28, 2026
2,215.00
2,263.00
2,138.00
2,143.00
2,143.00
809,500
Aug 27, 2026
2,105.00
2,225.00
2,105.00
2,215.00
2,215.00
1,040,600
Aug 26, 2026
2,050.00
2,052.00
2,002.00
2,035.00
2,035.00
323,800
Aug 25, 2026
2,010.00
2,062.00
1,994.00
2,062.00
2,062.00
299,800
Aug 24, 2026
2,100.00
2,111.00
2,046.00
2,059.00
2,059.00
298,100
Aug 21, 2026
2,040.00
2,071.00
2,005.00
2,067.00
2,067.00
438,400
Aug 20, 2026
2,085.00
2,099.00
2,047.00
2,083.00
2,083.00
416,100
Aug 19, 2026
2,073.00
2,127.00
2,063.00
2,078.00
2,078.00
561,500
Aug 18, 2026
2,284.00
2,320.00
2,198.00
2,200.00
2,200.00
712,900
Aug 17, 2026
2,250.00
2,312.00
2,249.00
2,290.00
2,290.00
513,100
Aug 14, 2026
2,249.00
2,295.00
2,220.00
2,242.00
2,242.00
696,400
Aug 13, 2026
2,292.00
2,309.00
2,210.00
2,227.00
2,227.00
590,000
Aug 12, 2026
2,239.00
2,245.00
2,180.00
2,209.00
2,209.00
933,100
Aug 10, 2026
2,276.00
2,290.00
2,142.00
2,194.00
2,194.00
866,000
Aug 7, 2026
2,288.00
2,318.00
2,181.00
2,198.00
2,198.00
1,080,000
Aug 6, 2026
2,359.00
2,399.00
2,312.00
2,367.00
2,367.00
525,700
Aug 5, 2026
2,370.00
2,455.00
2,356.00
2,431.00
2,431.00
586,800
Aug 4, 2026
2,288.00
2,340.00
2,270.00
2,327.00
2,327.00
588,200
Aug 3, 2026
2,178.00
2,295.00
2,173.00
2,278.00
2,278.00
830,100
Jul 31, 2026
2,283.00
2,305.00
2,154.00
2,267.00
2,267.00
1,216,800
Jul 30, 2026
2,004.00
2,086.00
1,945.00
2,019.00
2,019.00
752,900
Jul 29, 2026
2,060.00
2,116.00
1,939.00
1,983.00
1,983.00
1,048,000
Jul 28, 2026
2,200.00
2,230.00
2,103.00
2,103.00
2,103.00
741,600
Jul 27, 2026
2,266.00
2,313.00
2,219.00
2,300.00
2,300.00
527,800
Jul 24, 2026
2,276.00
2,320.00
2,218.00
2,238.00
2,238.00
535,100
Jul 23, 2026
2,330.00
2,388.00
2,320.00
2,326.00
2,326.00
664,500
Jul 22, 2026
2,400.00
2,431.00
2,313.00
2,313.00
2,313.00
651,100
Jul 21, 2026
2,300.00
2,330.00
2,212.00
2,320.00
2,320.00
656,600
Jul 17, 2026
2,341.00
2,354.00
2,151.00
2,253.00
2,253.00
1,072,100
Jul 16, 2026
2,560.00
2,567.00
2,414.00
2,437.00
2,437.00
824,700
Jul 15, 2026
2,531.00
2,618.00
2,525.00
2,610.00
2,610.00
671,300
Jul 14, 2026
2,573.00
2,596.00
2,495.00
2,567.00
2,567.00
1,016,700
Jul 13, 2026
2,630.00
2,690.00
2,582.00
2,623.00
2,623.00
907,600
Jul 10, 2026
2,649.00
2,710.00
2,620.00
2,657.00
2,657.00
1,186,000
Jul 9, 2026
2,600.00
2,621.00
2,498.00
2,549.00
2,549.00
907,100
Jul 8, 2026
2,490.00
2,586.00
2,469.00
2,474.00
2,474.00
1,672,500
Jul 7, 2026
2,492.00
2,739.00
2,482.00
2,640.00
2,640.00
2,493,500
Jul 6, 2026
2,511.00
2,514.00
2,377.00
2,451.00
2,451.00
754,500
Jul 3, 2026
2,340.00
2,508.00
2,301.00
2,500.00
2,500.00
1,071,300
Jul 2, 2026
2,573.00
2,588.00
2,460.00
2,490.00
2,490.00
835,000
Jul 1, 2026
2,659.00
2,770.00
2,655.00
2,684.00
2,684.00
900,800
Jun 30, 2026
2,655.00
2,658.00
2,541.00
2,570.00
2,570.00
749,500
Jun 29, 2026
2,636.00
2,657.00
2,518.00
2,605.00
2,605.00
913,700
Jun 26, 2026
2,618.00
2,723.00
2,566.00
2,633.00
2,633.00
1,158,300
Jun 25, 2026
2,700.00
2,736.00
2,622.00
2,718.00
2,718.00
1,250,200
Jun 24, 2026
2,552.00
2,677.00
2,470.00
2,526.00
2,526.00
1,048,900
Jun 23, 2026
2,632.00
2,712.00
2,553.00
2,555.00
2,555.00
1,411,100
Jun 22, 2026
2,453.00
2,697.00
2,451.00
2,632.00
2,632.00
1,241,500
Jun 19, 2026
2,491.00
2,496.00
2,427.00
2,454.00
2,454.00
714,600
Jun 18, 2026
2,388.00
2,495.00
2,368.00
2,441.00
2,441.00
853,100
Jun 17, 2026
2,331.00
2,416.00
2,325.00
2,361.00
2,361.00
721,200
Jun 16, 2026
2,465.00
2,486.00
2,391.00
2,396.00
2,396.00
1,154,700
Jun 15, 2026
2,456.00
2,470.00
2,388.00
2,470.00
2,470.00
1,216,200
Jun 12, 2026
2,283.00
2,340.00
2,251.00
2,267.00
2,267.00
937,500
Jun 11, 2026
2,087.00
2,174.00
2,051.00
2,167.00
2,167.00
669,700
Jun 10, 2026
2,165.00
2,230.00
2,087.00
2,118.00
2,118.00
935,100
Jun 9, 2026
2,150.00
2,168.00
2,066.00
2,146.00
2,146.00
1,047,900
Jun 8, 2026
2,090.00
2,174.00
2,051.00
2,084.00
2,084.00
1,110,700
Jun 5, 2026
2,180.00
2,320.00
2,155.00
2,266.00
2,266.00
2,016,900
Jun 4, 2026
2,118.00
2,425.00
2,117.00
2,422.00
2,422.00
2,493,100
Jun 3, 2026
2,118.00
2,165.00
2,039.00
2,117.00
2,117.00
1,079,200
Jun 2, 2026
2,122.00
2,127.00
1,956.00
2,007.00
2,007.00
855,600
Jun 1, 2026
2,071.00
2,134.00
2,057.00
2,107.00
2,107.00
741,000
May 29, 2026
2,090.00
2,099.00
2,030.00
2,053.00
2,053.00
662,600
May 28, 2026
2,033.00
2,093.00
2,000.00
2,053.00
2,053.00
655,200
May 27, 2026
2,161.00
2,182.00
2,041.00
2,051.00
2,051.00
780,400
May 26, 2026
2,150.00
2,176.00
2,097.00
2,115.00
2,115.00
687,000
May 25, 2026
2,033.00
2,156.00
2,016.00
2,124.00
2,124.00
939,200
May 22, 2026
2,060.00
2,060.00
1,981.00
1,993.00
1,993.00
625,300
May 21, 2026
2,013.00
2,076.00
1,963.00
2,011.00
2,011.00
715,300
May 20, 2026
1,932.00
1,944.00
1,885.00
1,933.00
1,933.00
689,100
May 19, 2026
2,100.00
2,123.00
1,938.00
1,972.00
1,972.00
1,158,900
May 18, 2026
2,230.00
2,230.00
2,065.00
2,078.00
2,078.00
1,183,600
May 15, 2026
2,017.00
2,052.00
1,953.00
1,992.00
1,992.00
948,300
May 14, 2026
2,187.00
2,244.00
2,006.00
2,012.00
2,012.00
1,529,800
May 13, 2026
2,080.00
2,200.00
2,052.00
2,146.00
2,146.00
1,436,600
May 12, 2026
2,101.00
2,253.00
2,095.00
2,173.00
2,173.00
1,565,800
May 11, 2026
2,015.00
2,099.00
1,996.00
2,077.00
2,077.00
1,322,900
May 8, 2026
1,928.00
1,988.00
1,922.00
1,953.00
1,953.00
841,900
May 7, 2026
1,929.00
1,996.00
1,914.00
1,933.00
1,933.00
1,164,800
May 1, 2026
1,796.00
1,820.00
1,778.00
1,800.00
1,800.00
467,000
Apr 30, 2026
1,771.00
1,819.00
1,768.00
1,778.00
1,778.00
543,900
Apr 28, 2026
1,850.00
1,865.00
1,794.00
1,802.00
1,802.00
630,200
Apr 27, 2026
1,854.00
1,885.00
1,838.00
1,872.00
1,872.00
522,900
Apr 24, 2026
1,788.00
1,826.00
1,786.00
1,814.00
1,814.00
449,300
Apr 23, 2026
1,864.00
1,876.00
1,751.00
1,786.00
1,786.00
817,600
Apr 22, 2026
1,844.00
1,846.00
1,803.00
1,824.00
1,824.00
359,500
Apr 21, 2026
1,865.00
1,888.00
1,834.00
1,844.00
1,844.00
302,500
Apr 20, 2026
1,886.00
1,886.00
1,836.00
1,847.00
1,847.00
402,600
Apr 17, 2026
1,900.00
1,906.00
1,850.00
1,862.00
1,862.00
374,100
Apr 16, 2026
1,918.00
1,940.00
1,886.00
1,900.00
1,900.00
497,500
Apr 15, 2026
1,930.00
1,946.00
1,880.00
1,900.00
1,900.00
677,100
Apr 14, 2026
1,847.00
1,908.00
1,840.00
1,905.00
1,905.00
1,025,700
Apr 13, 2026
1,800.00
1,816.00
1,768.00
1,793.00
1,793.00
729,900
Apr 10, 2026
1,799.00
1,833.00
1,789.00
1,801.00
1,801.00
712,700
Apr 9, 2026
1,787.00
1,792.00
1,752.00
1,774.00
1,774.00
718,600
Apr 8, 2026
1,745.00
1,816.00
1,724.00
1,811.00
1,811.00
946,100
Apr 7, 2026
1,651.00
1,673.00
1,645.00
1,665.00
1,665.00
419,800
Apr 6, 2026
1,640.00
1,653.00
1,625.00
1,642.00
1,642.00
307,400
Apr 3, 2026
1,627.00
1,644.00
1,616.00
1,626.00
1,626.00
361,500
Apr 2, 2026
1,699.00
1,719.00
1,603.00
1,604.00
1,604.00
638,100
Apr 1, 2026
1,640.00
1,659.00
1,611.00
1,659.00
1,659.00
692,600
Mar 31, 2026
1,560.00
1,599.00
1,540.00
1,573.00
1,573.00
756,200
Mar 30, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,632.00
1,641.00
1,568.00
1,599.00
1,599.00
1,262,200
Mar 27, 2026
1,698.00
1,739.00
1,686.00
1,739.00
1,707.00
822,200
Mar 26, 2026
1,736.00
1,764.00
1,696.00
1,708.00
1,676.57
947,600
Mar 25, 2026
1,719.00
1,782.00
1,710.00
1,769.00
1,736.45
919,700
Mar 24, 2026
1,687.00
1,690.00
1,642.00
1,671.00
1,640.25
530,900
Mar 23, 2026
1,611.00
1,650.00
1,608.00
1,617.00
1,587.24
916,400
Mar 19, 2026
1,751.00
1,778.00
1,713.00
1,723.00
1,691.29
702,100
Mar 18, 2026
1,811.00
1,837.00
1,805.00
1,830.00
1,796.33
368,400
Mar 17, 2026
1,832.00
1,851.00
1,780.00
1,795.00
1,761.97
653,600
Mar 16, 2026
1,828.00
1,848.00
1,802.00
1,844.00
1,810.07
477,100
Mar 13, 2026
1,795.00
1,808.00
1,779.00
1,802.00
1,768.84
532,300
Mar 12, 2026
1,861.00
1,890.00
1,818.00
1,830.00
1,796.33
744,700
Mar 11, 2026
1,876.00
1,942.00
1,860.00
1,901.00
1,866.02
763,200
Mar 10, 2026
1,835.00
1,865.00
1,820.00
1,850.00
1,815.96
722,000
Mar 9, 2026
1,752.00
1,810.00
1,718.00
1,785.00
1,752.15
1,168,300
Mar 6, 2026
1,901.00
1,947.00
1,880.00
1,917.00
1,881.72
858,700
Mar 5, 2026
1,948.00
2,003.00
1,916.00
1,969.00
1,932.77
1,207,800
Mar 4, 2026
1,933.00
1,980.00
1,842.00
1,868.00
1,833.63
1,909,600
Mar 3, 2026
2,089.00
2,111.00
1,998.00
2,005.00
1,968.11
1,728,200
Mar 2, 2026
2,089.00
2,149.00
2,074.00
2,126.00
2,086.88
847,800
Feb 27, 2026
2,075.00
2,187.00
2,056.00
2,182.00
2,141.85
1,654,800
Feb 26, 2026
2,199.00
2,234.00
2,110.00
2,210.00
2,169.33
1,885,600
Feb 25, 2026
2,083.00
2,165.00
2,077.00
2,123.00
2,083.93
1,399,600
Feb 24, 2026
2,039.00
2,099.00
2,030.00
2,072.00
2,033.87
898,100
Feb 20, 2026
2,028.00
2,065.00
2,013.00
2,039.00
2,001.48
1,077,000
Feb 19, 2026
2,064.00
2,102.00
2,050.00
2,073.00
2,034.85
925,800
Feb 18, 2026
2,083.00
2,111.00
2,041.00
2,075.00
2,036.82
1,143,900
Feb 17, 2026
2,000.00
2,158.00
1,997.00
2,074.00
2,035.84
2,266,300
Feb 16, 2026
2,033.00
2,055.00
1,963.00
1,997.00
1,960.25
1,446,900
Feb 13, 2026
1,955.00
2,006.00
1,932.00
1,986.00
1,949.45
1,895,100
Feb 12, 2026
1,851.00
2,034.00
1,850.00
1,967.00
1,930.80
4,740,000
Feb 10, 2026
1,758.00
1,795.00
1,748.00
1,778.00
1,745.28
1,617,400
Feb 9, 2026
1,717.00
1,762.00
1,687.00
1,730.00
1,698.17
1,904,100
Feb 6, 2026
1,678.00
1,680.00
1,623.00
1,643.00
1,612.77
2,118,100
Feb 5, 2026
1,674.00
1,705.00
1,650.00
1,690.00
1,658.90
1,164,900
Feb 4, 2026
1,720.00
1,748.00
1,678.00
1,702.00
1,670.68
1,785,100
Feb 3, 2026
1,744.00
1,796.00
1,716.00
1,773.00
1,740.37
1,658,300
Feb 2, 2026
1,744.00
1,782.00
1,692.00
1,704.00
1,672.64
2,097,000
Jan 30, 2026
1,791.00
1,852.00
1,740.00
1,784.00
1,751.17
3,085,200
Jan 29, 2026
1,798.00
1,832.00
1,735.00
1,775.00
1,742.34
2,930,300
Jan 28, 2026
1,735.00
1,782.00
1,669.00
1,758.00
1,725.65
2,937,800
Jan 27, 2026
1,666.00
1,743.00
1,643.00
1,736.00
1,704.06
1,967,000
Jan 26, 2026
1,661.00
1,699.00
1,626.00
1,666.00
1,635.34
1,937,000
Jan 23, 2026
1,700.00
1,740.00
1,650.00
1,719.00
1,687.37
2,318,600
Jan 22, 2026
1,592.00
1,636.00
1,581.00
1,625.00
1,595.10
660,400
Jan 21, 2026
1,530.00
1,576.00
1,526.00
1,576.00
1,547.00
342,600
Jan 20, 2026
1,573.00
1,578.00
1,555.00
1,555.00
1,526.39
333,200
Jan 19, 2026
1,570.00
1,590.00
1,538.00
1,580.00
1,550.93
572,900
Jan 16, 2026
1,559.00
1,599.00
1,552.00
1,588.00
1,558.78
851,800
Jan 15, 2026
1,509.00
1,548.00
1,503.00
1,542.00
1,513.63
898,000
Jan 14, 2026
1,544.00
1,550.00
1,530.00
1,543.00
1,514.61
631,400
Jan 13, 2026
1,555.00
1,555.00
1,511.00
1,541.00
1,512.64
663,400
Jan 9, 2026
1,516.00
1,534.00
1,499.00
1,519.00
1,491.05
693,000
Jan 8, 2026
1,550.00
1,552.00
1,528.00
1,532.00
1,503.81
803,000
Jan 7, 2026
1,590.00
1,628.00
1,570.00
1,570.00
1,541.11
1,005,800
Jan 6, 2026
1,578.00
1,594.00
1,559.00
1,590.00
1,560.74
779,400
Jan 5, 2026
1,580.00
1,593.00
1,572.00
1,580.00
1,550.93
432,700
Dec 30, 2025
1,558.00
1,558.00
1,539.00
1,547.00
1,518.53
228,300
Dec 29, 2025
1,580.00
1,581.00
1,558.00
1,563.00
1,534.24
394,100
Dec 26, 2025
1,569.00
1,582.00
1,554.00
1,570.00
1,541.11
377,000
Dec 25, 2025
1,555.00
1,576.00
1,554.00
1,564.00
1,535.22
354,500
Dec 24, 2025
1,564.00
1,576.00
1,555.00
1,555.00
1,526.39
275,100
Dec 23, 2025
1,569.00
1,572.00
1,553.00
1,567.00
1,538.17
263,800
Dec 22, 2025
1,557.00
1,580.00
1,543.00
1,564.00
1,535.22
428,300
Dec 19, 2025
1,530.00
1,536.00
1,517.00
1,534.00
1,505.77
386,600
Dec 18, 2025
1,516.00
1,522.00
1,501.00
1,510.00
1,482.21
387,200
Dec 17, 2025
1,518.00
1,531.00
1,500.00
1,531.00
1,502.83
420,800
Dec 16, 2025
1,549.00
1,559.00
1,516.00
1,519.00
1,491.05
602,800
Dec 15, 2025
1,574.00
1,582.00
1,552.00
1,573.00
1,544.05
438,600
Dec 12, 2025
1,654.00
1,659.00
1,605.00
1,614.00
1,584.30
327,200
Dec 11, 2025
1,681.00
1,687.00
1,646.00
1,649.00
1,618.66
244,300
Dec 10, 2025
1,705.00
1,722.00
1,672.00
1,675.00
1,644.18
296,300
Dec 9, 2025
1,701.00
1,742.00
1,700.00
1,722.00
1,690.31
474,300
Dec 8, 2025
1,691.00
1,700.00
1,658.00
1,700.00
1,668.72
341,000
Dec 5, 2025
1,673.00
1,693.00
1,662.00
1,685.00
1,653.99
342,000
Dec 4, 2025
1,671.00
1,690.00
1,655.00
1,674.00
1,643.20
572,000
Dec 3, 2025
1,721.00
1,726.00
1,676.00
1,676.00
1,645.16
431,400
Dec 2, 2025
1,717.00
1,724.00
1,689.00
1,689.00
1,657.92
410,800
Dec 1, 2025
1,714.00
1,720.00
1,696.00
1,710.00
1,678.53
361,100
Nov 28, 2025
1,677.00
1,711.00
1,675.00
1,694.00
1,662.83
434,700
Nov 27, 2025
1,652.00
1,669.00
1,631.00
1,658.00
1,627.49
371,700
Nov 26, 2025
1,633.00
1,646.00
1,602.00
1,616.00
1,586.26
567,000
Nov 25, 2025
1,658.00
1,663.00
1,633.00
1,633.00
1,602.95
425,700
Nov 21, 2025
1,606.00
1,623.00
1,590.00
1,612.00
1,582.34
588,800
Nov 20, 2025
1,637.00
1,653.00
1,614.00
1,646.00
1,615.71
714,200
Nov 19, 2025
1,586.00
1,599.00
1,543.00
1,557.00
1,528.35
770,000
Nov 18, 2025
1,728.00
1,737.00
1,617.00
1,617.00
1,587.24
776,800
Nov 17, 2025
1,730.00
1,752.00
1,710.00
1,736.00
1,704.06
469,900
Nov 14, 2025
1,694.00
1,754.00
1,681.00
1,707.00
1,675.59
1,060,600
Nov 13, 2025
1,827.00
1,858.00
1,759.00
1,774.00
1,741.36
1,181,900
Nov 12, 2025
1,963.00
1,978.00
1,919.00
1,947.00
1,911.17
636,500
Nov 11, 2025
1,971.00
2,006.00
1,932.00
1,963.00
1,926.88
455,700
Nov 10, 2025
1,909.00
1,959.00
1,894.00
1,942.00
1,906.26
362,500
Nov 7, 2025
1,843.00
1,938.00
1,843.00
1,906.00
1,870.93
433,600
Nov 6, 2025
1,901.00
1,925.00
1,875.00
1,902.00
1,867.00
375,000
Nov 5, 2025
1,872.00
1,889.00
1,780.00
1,852.00
1,817.92
493,800
Nov 4, 2025
1,934.00
1,968.00
1,929.00
1,950.00
1,914.12
376,300
