Tokyo - Delayed Quote
JPY
MODEC, Inc. (6269.T)
8,030.00
+63.00
(+0.79%)
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
8,018.00
8,111.00
7,938.00
8,030.00
8,030.00
312,600
Oct 30, 2026
8,051.00
8,092.00
7,913.00
7,967.00
7,967.00
461,800
Oct 29, 2026
8,196.00
8,211.00
8,014.00
8,110.00
8,110.00
495,400
Oct 28, 2026
8,250.00
8,311.00
8,103.00
8,115.00
8,115.00
514,800
Oct 27, 2026
8,280.00
8,312.00
8,013.00
8,115.00
8,115.00
501,400
Oct 26, 2026
7,802.00
8,228.00
7,775.00
8,130.00
8,130.00
875,600
Oct 23, 2026
7,623.00
7,713.00
7,480.00
7,701.00
7,701.00
470,700
Oct 22, 2026
8,026.00
8,055.00
7,815.00
7,858.00
7,858.00
631,600
Oct 21, 2026
8,033.00
8,090.00
7,996.00
8,027.00
8,027.00
443,600
Oct 20, 2026
8,258.00
8,290.00
7,957.00
8,010.00
8,010.00
524,900
Oct 19, 2026
8,114.00
8,285.00
8,055.00
8,263.00
8,263.00
440,200
Oct 16, 2026
8,002.00
8,204.00
8,001.00
8,175.00
8,175.00
660,700
Oct 15, 2026
8,339.00
8,351.00
8,056.00
8,057.00
8,057.00
714,000
Oct 14, 2026
8,519.00
8,606.00
8,433.00
8,486.00
8,486.00
689,400
Oct 13, 2026
8,427.00
8,544.00
8,362.00
8,399.00
8,399.00
590,600
Oct 9, 2026
8,401.00
8,578.00
8,378.00
8,554.00
8,554.00
499,100
Oct 8, 2026
8,702.00
8,720.00
8,450.00
8,460.00
8,460.00
918,600
Oct 7, 2026
8,735.00
8,849.00
8,707.00
8,794.00
8,794.00
670,500
Oct 6, 2026
8,817.00
8,879.00
8,711.00
8,834.00
8,834.00
778,700
Oct 5, 2026
8,701.00
8,751.00
8,611.00
8,702.00
8,702.00
686,900
Oct 2, 2026
8,708.00
8,828.00
8,674.00
8,711.00
8,711.00
784,000
Oct 1, 2026
8,795.00
8,848.00
8,669.00
8,757.00
8,757.00
876,000
Sep 30, 2026
8,790.00
8,960.00
8,735.00
8,907.00
8,907.00
642,000
Sep 29, 2026
8,888.00
8,948.00
8,765.00
8,824.00
8,824.00
719,700
Sep 28, 2026
9,199.00
9,199.00
8,970.00
8,975.00
8,975.00
467,100
Sep 25, 2026
9,180.00
9,208.00
9,001.00
9,050.00
9,050.00
543,700
Sep 24, 2026
9,311.00
9,404.00
9,094.00
9,133.00
9,133.00
644,100
Sep 18, 2026
9,266.00
9,445.00
9,182.00
9,255.00
9,255.00
827,200
Sep 17, 2026
9,230.00
9,360.00
9,137.00
9,205.00
9,205.00
529,200
Sep 16, 2026
9,148.00
9,286.00
9,004.00
9,232.00
9,232.00
529,100
Sep 15, 2026
8,902.00
9,138.00
8,890.00
9,076.00
9,076.00
504,400
Sep 14, 2026
8,845.00
9,115.00
8,695.00
9,090.00
9,090.00
445,100
Sep 11, 2026
9,091.00
9,220.00
8,976.00
8,995.00
8,995.00
838,900
Sep 10, 2026
9,690.00
9,774.00
9,334.00
9,384.00
9,384.00
517,500
Sep 9, 2026
9,595.00
9,694.00
9,513.00
9,574.00
9,574.00
475,200
Sep 8, 2026
9,722.00
9,850.00
9,451.00
9,451.00
9,451.00
635,600
Sep 7, 2026
9,451.00
9,754.00
9,431.00
9,720.00
9,720.00
755,200
Sep 4, 2026
9,300.00
9,444.00
9,182.00
9,385.00
9,385.00
643,000
Sep 3, 2026
9,351.00
9,571.00
9,302.00
9,332.00
9,332.00
691,400
Sep 2, 2026
9,555.00
9,584.00
9,220.00
9,220.00
9,220.00
1,102,400
Sep 1, 2026
9,750.00
9,850.00
9,666.00
9,840.00
9,840.00
506,000
Aug 31, 2026
9,720.00
9,783.00
9,582.00
9,707.00
9,707.00
563,900
Aug 28, 2026
9,825.00
9,975.00
9,760.00
9,843.00
9,843.00
481,300
Aug 27, 2026
9,818.00
9,850.00
9,633.00
9,757.00
9,757.00
428,800
Aug 26, 2026
9,999.00
10,075.00
9,712.00
9,712.00
9,712.00
518,100
Aug 25, 2026
9,850.00
9,950.00
9,761.00
9,867.00
9,867.00
654,800
Aug 24, 2026
9,610.00
9,949.00
9,480.00
9,850.00
9,850.00
741,500
Aug 21, 2026
9,852.00
9,892.00
9,560.00
9,600.00
9,600.00
900,300
Aug 20, 2026
9,967.00
10,290.00
9,900.00
10,030.00
10,030.00
679,300
Aug 19, 2026
10,415.00
10,415.00
9,753.00
9,817.00
9,817.00
1,124,800
Aug 18, 2026
10,730.00
11,185.00
10,630.00
10,715.00
10,715.00
881,600
Aug 17, 2026
10,750.00
10,920.00
10,255.00
10,535.00
10,535.00
547,200
Aug 14, 2026
10,215.00
10,540.00
10,065.00
10,510.00
10,510.00
604,200
Aug 13, 2026
9,958.00
10,225.00
9,859.00
10,215.00
10,215.00
516,600
Aug 12, 2026
10,000.00
10,090.00
9,771.00
9,898.00
9,898.00
633,500
Aug 10, 2026
10,205.00
10,440.00
9,436.00
9,654.00
9,654.00
1,477,500
Aug 7, 2026
10,300.00
10,630.00
9,855.00
10,320.00
10,320.00
1,868,400
Aug 6, 2026
10,285.00
10,400.00
10,035.00
10,285.00
10,285.00
339,800
Aug 5, 2026
9,998.00
10,315.00
9,969.00
10,225.00
10,225.00
435,300
Aug 4, 2026
10,035.00
10,130.00
9,876.00
10,100.00
10,100.00
273,000
Aug 3, 2026
10,325.00
10,425.00
9,905.00
10,035.00
10,035.00
324,800
Jul 31, 2026
10,170.00
10,500.00
10,115.00
10,325.00
10,325.00
408,000
Jul 30, 2026
9,900.00
10,155.00
9,760.00
10,135.00
10,135.00
414,000
Jul 29, 2026
10,025.00
10,100.00
9,710.00
9,930.00
9,930.00
668,700
Jul 28, 2026
10,660.00
10,690.00
10,185.00
10,325.00
10,325.00
580,800
Jul 27, 2026
10,610.00
10,695.00
10,355.00
10,400.00
10,400.00
724,300
Jul 24, 2026
10,250.00
10,500.00
10,185.00
10,500.00
10,500.00
738,800
Jul 23, 2026
10,170.00
10,275.00
10,045.00
10,210.00
10,210.00
345,200
Jul 22, 2026
10,185.00
10,340.00
9,969.00
10,020.00
10,020.00
541,300
Jul 21, 2026
9,680.00
10,270.00
9,625.00
10,180.00
10,180.00
491,800
Jul 17, 2026
9,787.00
9,787.00
9,351.00
9,492.00
9,492.00
593,100
Jul 16, 2026
10,000.00
10,075.00
9,870.00
9,873.00
9,873.00
336,100
Jul 15, 2026
9,999.00
10,200.00
9,964.00
10,160.00
10,160.00
429,700
Jul 14, 2026
9,952.00
9,964.00
9,722.00
9,858.00
9,858.00
349,000
Jul 13, 2026
9,871.00
10,125.00
9,806.00
9,855.00
9,855.00
475,800
Jul 10, 2026
9,797.00
9,989.00
9,753.00
9,871.00
9,871.00
375,300
Jul 9, 2026
10,060.00
10,085.00
9,801.00
9,858.00
9,858.00
448,000
Jul 8, 2026
10,550.00
10,600.00
9,773.00
9,773.00
9,773.00
624,900
Jul 7, 2026
10,420.00
10,700.00
10,095.00
10,150.00
10,150.00
907,600
Jul 6, 2026
9,654.00
10,330.00
9,654.00
10,240.00
10,240.00
1,089,800
Jul 3, 2026
9,003.00
9,370.00
8,960.00
9,354.00
9,354.00
545,500
Jul 2, 2026
9,148.00
9,234.00
9,050.00
9,057.00
9,057.00
513,800
Jul 1, 2026
9,325.00
9,360.00
9,021.00
9,021.00
9,021.00
474,700
Jun 30, 2026
9,440.00
9,487.00
9,113.00
9,285.00
9,285.00
697,500
Jun 29, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
9,748.00
9,843.00
9,267.00
9,351.00
9,351.00
566,200
Jun 26, 2026
9,802.00
9,879.00
9,518.00
9,698.00
9,598.00
490,600
Jun 25, 2026
10,020.00
10,040.00
9,640.00
9,652.00
9,552.47
806,300
Jun 24, 2026
9,883.00
10,235.00
9,883.00
10,160.00
10,055.24
684,100
Jun 23, 2026
9,880.00
9,985.00
9,721.00
9,972.00
9,869.17
650,000
Jun 22, 2026
9,769.00
9,949.00
9,660.00
9,863.00
9,761.30
545,500
Jun 19, 2026
9,819.00
9,856.00
9,553.00
9,669.00
9,569.30
785,800
Jun 18, 2026
9,922.00
10,130.00
9,814.00
9,918.00
9,815.73
626,300
Jun 17, 2026
9,750.00
10,235.00
9,663.00
9,960.00
9,857.30
734,700
Jun 16, 2026
9,934.00
10,085.00
9,829.00
9,884.00
9,782.08
666,900
Jun 15, 2026
9,850.00
10,160.00
9,764.00
9,916.00
9,813.75
662,100
Jun 12, 2026
9,535.00
9,716.00
9,462.00
9,630.00
9,530.70
778,700
Jun 11, 2026
9,456.00
9,657.00
9,325.00
9,535.00
9,436.68
884,600
Jun 10, 2026
10,020.00
10,080.00
9,523.00
9,606.00
9,506.95
935,400
Jun 9, 2026
10,355.00
10,550.00
10,110.00
10,115.00
10,010.70
514,500
Jun 8, 2026
9,933.00
10,360.00
9,918.00
10,360.00
10,253.17
763,200
Jun 5, 2026
9,900.00
10,620.00
9,900.00
10,435.00
10,327.40
792,200
Jun 4, 2026
10,120.00
10,165.00
9,735.00
9,843.00
9,741.50
976,000
Jun 3, 2026
10,110.00
10,270.00
9,808.00
10,240.00
10,134.41
814,600
Jun 2, 2026
9,850.00
10,155.00
9,731.00
10,110.00
10,005.75
935,900
Jun 1, 2026
10,040.00
10,120.00
9,626.00
9,825.00
9,723.69
1,372,600
May 29, 2026
10,350.00
10,400.00
10,040.00
10,040.00
9,936.47
784,600
May 28, 2026
10,455.00
10,525.00
10,225.00
10,470.00
10,362.04
746,400
May 27, 2026
10,920.00
11,040.00
10,445.00
10,505.00
10,396.68
774,700
May 26, 2026
10,830.00
11,225.00
10,650.00
11,015.00
10,901.42
655,800
May 25, 2026
11,200.00
11,300.00
10,615.00
10,830.00
10,718.33
780,100
May 22, 2026
10,885.00
11,230.00
10,770.00
10,995.00
10,881.63
577,200
May 21, 2026
10,715.00
10,965.00
10,680.00
10,865.00
10,752.97
712,100
May 20, 2026
11,205.00
11,290.00
10,760.00
10,885.00
10,772.76
965,900
May 19, 2026
11,370.00
11,790.00
11,335.00
11,365.00
11,247.81
707,900
May 18, 2026
12,250.00
12,270.00
11,415.00
11,415.00
11,297.29
903,400
May 15, 2026
11,940.00
12,340.00
11,820.00
12,235.00
12,108.84
1,019,100
May 14, 2026
11,835.00
12,115.00
11,545.00
11,755.00
11,633.79
1,573,900
May 13, 2026
12,900.00
13,350.00
11,955.00
12,165.00
12,039.56
3,497,500
May 12, 2026
12,850.00
13,265.00
12,850.00
13,055.00
12,920.38
939,800
May 11, 2026
12,405.00
12,970.00
12,280.00
12,800.00
12,668.01
952,600
May 8, 2026
12,385.00
12,480.00
12,050.00
12,420.00
12,291.93
1,018,600
May 7, 2026
12,595.00
12,690.00
12,090.00
12,405.00
12,277.09
1,434,000
May 1, 2026
13,070.00
13,290.00
12,865.00
12,895.00
12,762.03
895,300
Apr 30, 2026
12,950.00
13,260.00
12,855.00
12,910.00
12,776.88
744,000
Apr 28, 2026
12,670.00
12,890.00
12,275.00
12,820.00
12,687.81
925,900
Apr 27, 2026
12,980.00
13,020.00
12,595.00
12,700.00
12,569.04
837,100
Apr 24, 2026
13,500.00
13,575.00
13,100.00
13,150.00
13,014.40
726,600
Apr 23, 2026
13,110.00
13,475.00
12,895.00
13,370.00
13,232.14
1,036,700
Apr 22, 2026
13,000.00
13,090.00
12,820.00
12,915.00
12,781.83
724,200
Apr 21, 2026
13,020.00
13,290.00
12,830.00
13,060.00
12,925.33
978,800
Apr 20, 2026
13,515.00
13,615.00
12,940.00
12,940.00
12,806.57
1,049,000
Apr 17, 2026
13,900.00
13,900.00
13,525.00
13,790.00
13,647.81
906,300
Apr 16, 2026
14,020.00
14,155.00
13,750.00
13,920.00
13,776.46
1,275,600
Apr 15, 2026
14,900.00
14,995.00
13,890.00
14,020.00
13,875.43
1,390,700
Apr 14, 2026
14,400.00
14,960.00
14,360.00
14,690.00
14,538.53
1,431,600
Apr 13, 2026
14,125.00
14,360.00
14,095.00
14,250.00
14,103.06
1,103,500
Apr 10, 2026
14,330.00
14,380.00
13,900.00
13,970.00
13,825.95
1,629,800
Apr 9, 2026
14,640.00
14,750.00
14,205.00
14,520.00
14,370.28
1,409,900
Apr 8, 2026
15,325.00
15,335.00
14,525.00
14,610.00
14,459.35
2,107,700
Apr 7, 2026
15,540.00
15,550.00
14,865.00
14,885.00
14,731.51
1,235,000
Apr 6, 2026
15,130.00
15,585.00
15,105.00
15,450.00
15,290.69
1,454,200
Apr 3, 2026
15,010.00
15,275.00
14,660.00
15,225.00
15,068.01
2,106,600
Apr 2, 2026
15,180.00
15,230.00
14,215.00
14,935.00
14,781.00
2,715,700
Apr 1, 2026
14,970.00
15,410.00
14,870.00
15,410.00
15,251.10
2,080,500
Mar 31, 2026
14,495.00
14,850.00
13,965.00
14,670.00
14,518.73
2,491,100
Mar 30, 2026
14,600.00
15,320.00
14,580.00
15,105.00
14,949.25
1,892,100
Mar 27, 2026
14,520.00
15,075.00
14,230.00
14,985.00
14,830.48
1,525,800
Mar 26, 2026
15,015.00
15,260.00
14,610.00
14,815.00
14,662.24
1,385,500
Mar 25, 2026
15,075.00
15,200.00
14,615.00
15,200.00
15,043.27
1,638,300
Mar 24, 2026
14,820.00
14,885.00
13,835.00
14,530.00
14,380.17
2,023,200
Mar 23, 2026
14,700.00
14,800.00
13,820.00
14,520.00
14,370.28
2,540,500
Mar 19, 2026
15,080.00
15,925.00
15,040.00
15,550.00
15,389.66
4,171,300
Mar 18, 2026
14,425.00
15,085.00
14,300.00
15,070.00
14,914.61
2,026,400
Mar 17, 2026
14,300.00
14,705.00
14,135.00
14,255.00
14,108.01
1,643,300
Mar 16, 2026
14,100.00
14,700.00
13,855.00
14,390.00
14,241.62
2,929,400
Mar 13, 2026
12,710.00
13,775.00
12,600.00
13,590.00
13,449.87
2,120,000
Mar 12, 2026
13,000.00
13,500.00
12,585.00
12,735.00
12,603.68
2,058,100
Mar 11, 2026
13,110.00
13,595.00
13,040.00
13,285.00
13,148.01
1,500,400
Mar 10, 2026
12,370.00
13,365.00
12,290.00
13,190.00
13,053.99
1,859,500
Mar 9, 2026
11,710.00
12,275.00
11,625.00
12,175.00
12,049.46
1,639,100
Mar 6, 2026
12,500.00
12,655.00
12,125.00
12,420.00
12,291.93
1,246,700
Mar 5, 2026
12,895.00
13,000.00
12,540.00
12,815.00
12,682.86
1,341,700
Mar 4, 2026
13,000.00
13,095.00
11,915.00
12,295.00
12,168.22
2,417,600
Mar 3, 2026
13,900.00
14,510.00
13,500.00
13,590.00
13,449.87
2,696,200
Mar 2, 2026
13,205.00
13,810.00
13,110.00
13,720.00
13,578.53
1,970,600
Feb 27, 2026
12,680.00
13,430.00
12,515.00
13,430.00
13,291.52
1,766,400
Feb 26, 2026
13,290.00
13,395.00
12,775.00
12,815.00
12,682.86
1,938,500
Feb 25, 2026
13,750.00
13,785.00
12,950.00
13,000.00
12,865.95
2,553,500
Feb 24, 2026
14,550.00
14,560.00
13,510.00
13,755.00
13,613.17
2,614,300
Feb 20, 2026
15,320.00
15,415.00
14,525.00
14,710.00
14,558.32
1,946,100
Feb 19, 2026
15,315.00
15,460.00
14,990.00
15,190.00
15,033.37
2,441,200
Feb 18, 2026
14,400.00
16,020.00
14,220.00
15,310.00
15,152.13
5,217,600
Feb 17, 2026
14,460.00
14,660.00
13,900.00
14,365.00
14,216.88
2,318,100
Feb 16, 2026
14,355.00
14,525.00
13,530.00
14,425.00
14,276.26
3,205,200
Feb 13, 2026
16,275.00
16,480.00
14,145.00
14,355.00
14,206.98
7,424,100
Feb 12, 2026
16,110.00
16,615.00
15,880.00
16,130.00
15,963.68
3,317,600
Feb 10, 2026
15,500.00
15,760.00
15,120.00
15,580.00
15,419.35
1,947,500
Feb 9, 2026
15,600.00
15,650.00
15,210.00
15,260.00
15,102.65
2,085,800
Feb 6, 2026
14,660.00
15,265.00
14,570.00
15,260.00
15,102.65
2,075,100
Feb 5, 2026
15,300.00
15,415.00
14,690.00
14,810.00
14,657.29
2,191,600
Feb 4, 2026
14,945.00
15,490.00
14,810.00
15,315.00
15,157.08
2,478,600
Feb 3, 2026
15,270.00
15,320.00
14,500.00
14,800.00
14,647.39
2,859,200
Feb 2, 2026
15,650.00
16,230.00
14,555.00
14,670.00
14,518.73
5,918,800
Jan 30, 2026
14,930.00
15,370.00
14,575.00
15,000.00
14,845.33
2,409,400
Jan 29, 2026
14,850.00
15,185.00
14,435.00
15,090.00
14,934.40
3,313,600
Jan 28, 2026
14,650.00
15,240.00
14,520.00
15,075.00
14,919.56
3,655,400
Jan 27, 2026
13,870.00
14,480.00
13,775.00
14,190.00
14,043.68
2,519,200
Jan 26, 2026
13,900.00
14,180.00
13,660.00
13,970.00
13,825.95
2,415,200
Jan 23, 2026
13,515.00
14,675.00
13,515.00
13,900.00
13,756.67
3,895,900
Jan 22, 2026
14,145.00
14,155.00
13,505.00
13,505.00
13,365.74
1,928,900
Jan 21, 2026
13,495.00
14,215.00
13,465.00
13,905.00
13,761.62
2,318,400
Jan 20, 2026
14,175.00
14,440.00
13,715.00
13,795.00
13,652.75
2,674,600
Jan 19, 2026
14,200.00
14,485.00
13,890.00
14,345.00
14,197.08
2,979,300
Jan 16, 2026
15,685.00
15,685.00
13,870.00
14,200.00
14,053.58
8,184,800
Jan 15, 2026
15,475.00
15,955.00
15,260.00
15,730.00
15,567.80
6,054,900
Jan 14, 2026
14,915.00
15,800.00
14,700.00
15,800.00
15,637.08
6,342,000
Jan 13, 2026
15,000.00
15,200.00
14,375.00
14,750.00
14,597.91
5,518,600
Jan 9, 2026
14,115.00
14,525.00
13,805.00
14,290.00
14,142.65
5,479,700
Jan 8, 2026
14,645.00
14,960.00
14,175.00
14,400.00
14,251.52
6,911,900
Jan 7, 2026
13,700.00
14,580.00
13,415.00
14,345.00
14,197.08
8,013,400
Jan 6, 2026
12,930.00
13,480.00
12,790.00
13,400.00
13,261.83
3,893,000
Jan 5, 2026
12,200.00
12,775.00
12,075.00
12,595.00
12,465.13
2,894,500
Dec 30, 2025
12,330.00
12,740.00
11,820.00
11,900.00
11,777.29
3,262,400
Dec 29, 2025
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
11,870.00
12,190.00
11,670.00
11,950.00
11,826.78
1,845,800
Dec 26, 2025
11,880.00
12,040.00
11,745.00
11,760.00
11,559.56
1,239,600
Dec 25, 2025
12,200.00
12,270.00
11,790.00
11,890.00
11,687.35
1,388,400
Dec 24, 2025
12,320.00
12,410.00
12,085.00
12,250.00
12,041.21
1,825,000
Dec 23, 2025
11,945.00
12,310.00
11,875.00
12,255.00
12,046.13
2,211,800
Dec 22, 2025
12,080.00
12,080.00
11,720.00
12,035.00
11,829.88
1,432,300
Dec 19, 2025
11,535.00
11,885.00
11,500.00
11,655.00
11,456.35
1,870,100
Dec 18, 2025
11,675.00
11,820.00
11,365.00
11,480.00
11,284.33
1,688,400
Dec 17, 2025
11,800.00
12,090.00
11,520.00
11,815.00
11,613.63
2,297,300
Dec 16, 2025
12,580.00
12,600.00
11,805.00
11,970.00
11,765.98
2,536,100
Dec 15, 2025
12,515.00
13,240.00
12,395.00
12,910.00
12,689.96
2,632,200
Dec 12, 2025
12,400.00
12,895.00
12,365.00
12,840.00
12,621.16
2,201,100
Dec 11, 2025
12,630.00
12,835.00
12,205.00
12,315.00
12,105.10
2,536,600
Dec 10, 2025
12,800.00
13,375.00
12,560.00
12,830.00
12,611.33
3,081,500
Dec 9, 2025
13,290.00
13,325.00
12,660.00
12,775.00
12,557.26
3,203,800
Dec 8, 2025
13,620.00
13,890.00
13,210.00
13,295.00
13,068.40
1,984,800
Dec 5, 2025
13,770.00
14,085.00
13,420.00
13,730.00
13,495.99
2,156,200
Dec 4, 2025
13,830.00
14,445.00
13,640.00
13,845.00
13,609.03
2,555,300
Dec 3, 2025
13,940.00
14,470.00
13,575.00
13,960.00
13,722.07
3,140,600
Dec 2, 2025
15,050.00
15,265.00
13,820.00
13,925.00
13,687.66
4,068,800
Dec 1, 2025
15,555.00
15,590.00
14,860.00
15,030.00
14,773.83
3,227,100
Nov 28, 2025
15,550.00
15,935.00
15,285.00
15,685.00
15,417.66
3,541,900
Nov 27, 2025
15,090.00
15,430.00
14,405.00
15,330.00
15,068.71
4,032,100
Nov 26, 2025
16,045.00
16,720.00
14,775.00
15,255.00
14,994.99
8,666,600
Nov 25, 2025
15,550.00
16,000.00
15,265.00
15,900.00
15,629.00
5,278,500
Nov 21, 2025
15,000.00
15,585.00
14,560.00
15,070.00
14,813.15
5,829,600
Nov 20, 2025
15,345.00
15,715.00
14,800.00
15,455.00
15,191.58
4,736,600
Nov 19, 2025
14,145.00
14,570.00
12,625.00
14,345.00
14,100.50
6,499,900
Nov 18, 2025
14,375.00
15,075.00
13,830.00
14,000.00
13,761.38
5,784,500
Nov 17, 2025
14,700.00
15,150.00
14,210.00
15,075.00
14,818.06
4,447,900
Nov 14, 2025
13,170.00
14,510.00
12,945.00
14,435.00
14,188.97
6,975,100
Nov 13, 2025
13,140.00
13,750.00
12,280.00
13,330.00
13,102.80
6,987,500
Nov 12, 2025
10,470.00
13,355.00
10,265.00
13,055.00
12,832.49
7,685,700
Nov 11, 2025
10,685.00
10,715.00
10,250.00
10,355.00
10,178.51
1,047,000
Nov 10, 2025
10,075.00
10,550.00
10,020.00
10,530.00
10,350.53
1,248,600
Nov 7, 2025
9,896.00
10,090.00
9,801.00
9,978.00
9,807.93
833,400
Nov 6, 2025
10,125.00
10,260.00
9,931.00
10,260.00
10,085.13
979,900
Nov 5, 2025
9,722.00
10,125.00
9,332.00
10,125.00
9,952.43
1,474,500
Nov 4, 2025
10,250.00
10,350.00
9,837.00
10,010.00
9,839.39
1,062,000
