Tokyo - Delayed Quote
JPY
Hitachi Construction Machinery Co., Ltd. (6305.T)
5,157.00
-18.00
(-0.35%)
As of 1:00:23 PM GMT+9. Market Open.
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
5,179.00
5,192.00
5,095.00
5,159.00
5,159.00
373,500
Oct 30, 2026
5,102.00
5,291.00
5,102.00
5,175.00
5,175.00
1,632,000
Oct 29, 2026
5,213.00
5,237.00
5,038.00
5,105.00
5,105.00
2,957,600
Oct 28, 2026
5,350.00
5,351.00
5,226.00
5,231.00
5,231.00
902,000
Oct 27, 2026
5,286.00
5,303.00
5,220.00
5,303.00
5,303.00
701,300
Oct 26, 2026
5,241.00
5,334.00
5,238.00
5,244.00
5,244.00
778,600
Oct 23, 2026
5,230.00
5,278.00
5,136.00
5,239.00
5,239.00
983,900
Oct 22, 2026
5,409.00
5,420.00
5,310.00
5,314.00
5,314.00
834,200
Oct 21, 2026
5,459.00
5,476.00
5,375.00
5,410.00
5,410.00
645,500
Oct 20, 2026
5,415.00
5,496.00
5,371.00
5,408.00
5,408.00
871,500
Oct 19, 2026
5,360.00
5,487.00
5,277.00
5,470.00
5,470.00
1,100,500
Oct 16, 2026
5,265.00
5,435.00
5,265.00
5,413.00
5,413.00
1,406,000
Oct 15, 2026
5,519.00
5,553.00
5,239.00
5,263.00
5,263.00
1,394,800
Oct 14, 2026
5,643.00
5,644.00
5,567.00
5,619.00
5,619.00
639,200
Oct 13, 2026
5,596.00
5,657.00
5,475.00
5,606.00
5,606.00
1,103,500
Oct 9, 2026
5,506.00
5,557.00
5,471.00
5,502.00
5,502.00
1,014,300
Oct 8, 2026
5,695.00
5,720.00
5,531.00
5,550.00
5,550.00
1,410,900
Oct 7, 2026
5,800.00
5,884.00
5,790.00
5,793.00
5,793.00
1,204,400
Oct 6, 2026
5,784.00
5,793.00
5,643.00
5,736.00
5,736.00
865,700
Oct 5, 2026
5,622.00
5,713.00
5,622.00
5,684.00
5,684.00
1,108,500
Oct 2, 2026
5,600.00
5,676.00
5,550.00
5,550.00
5,550.00
905,400
Oct 1, 2026
5,571.00
5,626.00
5,548.00
5,620.00
5,620.00
1,141,300
Sep 30, 2026
5,545.00
5,636.00
5,541.00
5,607.00
5,607.00
964,600
Sep 29, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,575.00
5,610.00
5,505.00
5,536.00
5,536.00
794,500
Sep 28, 2026
5,687.00
5,781.00
5,669.00
5,683.00
5,593.00
1,105,500
Sep 25, 2026
5,650.00
5,765.00
5,610.00
5,746.00
5,655.00
1,262,700
Sep 24, 2026
5,720.00
5,720.00
5,596.00
5,645.00
5,555.60
1,034,100
Sep 18, 2026
5,699.00
5,738.00
5,586.00
5,663.00
5,573.32
1,212,600
Sep 17, 2026
5,743.00
5,761.00
5,669.00
5,669.00
5,579.22
796,900
Sep 16, 2026
5,724.00
5,738.00
5,644.00
5,703.00
5,612.68
982,100
Sep 15, 2026
5,651.00
5,672.00
5,586.00
5,624.00
5,534.93
754,100
Sep 14, 2026
5,633.00
5,689.00
5,581.00
5,651.00
5,561.51
818,900
Sep 11, 2026
5,555.00
5,633.00
5,481.00
5,633.00
5,543.79
1,227,400
Sep 10, 2026
5,782.00
5,783.00
5,633.00
5,681.00
5,591.03
1,168,300
Sep 9, 2026
5,740.00
5,848.00
5,716.00
5,811.00
5,718.97
1,044,100
Sep 8, 2026
5,980.00
6,031.00
5,750.00
5,750.00
5,658.94
1,267,000
Sep 7, 2026
6,003.00
6,153.00
5,986.00
6,026.00
5,930.57
1,129,600
Sep 4, 2026
6,030.00
6,080.00
5,912.00
5,977.00
5,882.34
1,174,800
Sep 3, 2026
5,900.00
6,099.00
5,870.00
6,030.00
5,934.50
2,153,100
Sep 2, 2026
5,804.00
5,876.00
5,727.00
5,814.00
5,721.93
1,506,900
Sep 1, 2026
5,735.00
5,947.00
5,694.00
5,934.00
5,840.02
1,542,800
Aug 31, 2026
5,780.00
5,804.00
5,669.00
5,735.00
5,644.18
2,025,300
Aug 28, 2026
5,762.00
5,824.00
5,721.00
5,824.00
5,731.77
2,321,200
Aug 27, 2026
5,907.00
5,949.00
5,807.00
5,819.00
5,726.85
1,885,900
Aug 26, 2026
5,941.00
5,985.00
5,812.00
5,843.00
5,750.47
1,787,800
Aug 25, 2026
5,964.00
6,010.00
5,894.00
5,936.00
5,841.99
2,611,300
Aug 24, 2026
5,715.00
6,043.00
5,673.00
6,005.00
5,909.90
6,328,700
Aug 21, 2026
5,594.00
5,683.00
5,504.00
5,644.00
5,554.62
2,551,600
Aug 20, 2026
5,542.00
5,717.00
5,487.00
5,636.00
5,546.74
5,663,100
Aug 19, 2026
5,290.00
5,457.00
5,275.00
5,420.00
5,334.17
7,744,200
Aug 18, 2026
5,443.00
5,512.00
5,403.00
5,490.00
5,403.06
1,614,600
Aug 17, 2026
5,560.00
5,591.00
5,390.00
5,390.00
5,304.64
2,231,800
Aug 14, 2026
5,619.00
5,643.00
5,535.00
5,556.00
5,468.01
1,739,200
Aug 13, 2026
5,684.00
5,722.00
5,524.00
5,580.00
5,491.63
1,637,200
Aug 12, 2026
5,780.00
5,787.00
5,633.00
5,684.00
5,593.98
1,296,800
Aug 10, 2026
5,623.00
5,651.00
5,560.00
5,580.00
5,491.63
1,092,300
Aug 7, 2026
5,606.00
5,647.00
5,562.00
5,609.00
5,520.17
882,800
Aug 6, 2026
5,422.00
5,652.00
5,406.00
5,637.00
5,547.73
1,146,400
Aug 5, 2026
5,318.00
5,487.00
5,312.00
5,481.00
5,394.20
1,761,500
Aug 4, 2026
5,252.00
5,377.00
5,243.00
5,305.00
5,220.99
1,844,400
Aug 3, 2026
5,449.00
5,486.00
5,209.00
5,244.00
5,160.95
2,607,600
Jul 31, 2026
5,361.00
5,451.00
5,233.00
5,394.00
5,308.58
3,270,300
Jul 30, 2026
5,624.00
5,691.00
5,543.00
5,598.00
5,509.35
1,425,400
Jul 29, 2026
5,450.00
5,768.00
5,333.00
5,613.00
5,524.11
2,626,700
Jul 28, 2026
5,652.00
5,653.00
5,400.00
5,438.00
5,351.88
1,106,400
Jul 27, 2026
5,415.00
5,680.00
5,399.00
5,680.00
5,590.05
1,424,600
Jul 24, 2026
5,356.00
5,401.00
5,322.00
5,352.00
5,267.24
824,900
Jul 23, 2026
5,281.00
5,442.00
5,269.00
5,415.00
5,329.24
831,600
Jul 22, 2026
5,324.00
5,375.00
5,269.00
5,294.00
5,210.16
1,162,600
Jul 21, 2026
5,102.00
5,227.00
5,080.00
5,207.00
5,124.54
698,700
Jul 17, 2026
5,250.00
5,287.00
5,042.00
5,114.00
5,033.01
845,400
Jul 16, 2026
5,257.00
5,335.00
5,251.00
5,287.00
5,203.27
595,600
Jul 15, 2026
5,307.00
5,340.00
5,189.00
5,249.00
5,165.87
648,100
Jul 14, 2026
5,238.00
5,283.00
5,171.00
5,229.00
5,146.19
687,500
Jul 13, 2026
5,329.00
5,339.00
5,136.00
5,181.00
5,098.95
583,900
Jul 10, 2026
5,267.00
5,302.00
5,217.00
5,247.00
5,163.90
677,100
Jul 9, 2026
5,251.00
5,300.00
5,228.00
5,228.00
5,145.21
675,500
Jul 8, 2026
5,368.00
5,405.00
5,284.00
5,293.00
5,209.18
826,000
Jul 7, 2026
5,469.00
5,486.00
5,353.00
5,405.00
5,319.40
812,200
Jul 6, 2026
5,407.00
5,523.00
5,384.00
5,453.00
5,366.64
586,700
Jul 3, 2026
5,268.00
5,360.00
5,207.00
5,352.00
5,267.24
753,900
Jul 2, 2026
5,164.00
5,288.00
5,133.00
5,206.00
5,123.55
1,111,500
Jul 1, 2026
5,296.00
5,331.00
5,193.00
5,206.00
5,123.55
776,600
Jun 30, 2026
5,333.00
5,368.00
5,218.00
5,254.00
5,170.79
909,500
Jun 29, 2026
5,314.00
5,364.00
5,212.00
5,271.00
5,187.52
831,300
Jun 26, 2026
5,282.00
5,369.00
5,273.00
5,347.00
5,262.32
645,900
Jun 25, 2026
5,387.00
5,404.00
5,280.00
5,281.00
5,197.37
762,000
Jun 24, 2026
5,301.00
5,345.00
5,249.00
5,287.00
5,203.27
569,300
Jun 23, 2026
5,491.00
5,498.00
5,330.00
5,330.00
5,245.59
821,000
Jun 22, 2026
5,308.00
5,422.00
5,307.00
5,414.00
5,328.26
699,800
Jun 19, 2026
5,461.00
5,486.00
5,380.00
5,408.00
5,322.35
958,700
Jun 18, 2026
5,423.00
5,465.00
5,353.00
5,439.00
5,352.86
978,800
Jun 17, 2026
5,350.00
5,436.00
5,306.00
5,417.00
5,331.21
1,061,100
Jun 16, 2026
5,574.00
5,596.00
5,395.00
5,419.00
5,333.18
546,300
Jun 15, 2026
5,430.00
5,600.00
5,414.00
5,559.00
5,470.96
816,700
Jun 12, 2026
5,317.00
5,339.00
5,191.00
5,303.00
5,219.02
1,125,300
Jun 11, 2026
5,108.00
5,177.00
5,034.00
5,150.00
5,068.44
968,000
Jun 10, 2026
5,250.00
5,339.00
5,196.00
5,267.00
5,183.59
1,117,000
Jun 9, 2026
5,323.00
5,389.00
5,235.00
5,291.00
5,207.21
854,200
Jun 8, 2026
5,315.00
5,324.00
5,177.00
5,247.00
5,163.90
959,500
Jun 5, 2026
5,431.00
5,462.00
5,340.00
5,415.00
5,329.24
1,076,700
Jun 4, 2026
5,343.00
5,413.00
5,273.00
5,339.00
5,254.45
713,000
Jun 3, 2026
5,165.00
5,415.00
5,139.00
5,385.00
5,299.72
1,194,600
Jun 2, 2026
4,975.00
5,152.00
4,890.00
5,094.00
5,013.33
1,222,500
Jun 1, 2026
5,119.00
5,154.00
5,074.00
5,100.00
5,019.23
926,200
May 29, 2026
5,151.00
5,278.00
5,142.00
5,199.00
5,116.67
1,575,900
May 28, 2026
5,236.00
5,280.00
5,109.00
5,228.00
5,145.21
1,163,100
May 27, 2026
5,199.00
5,340.00
5,172.00
5,222.00
5,139.30
2,016,800
May 26, 2026
5,058.00
5,130.00
5,045.00
5,099.00
5,018.25
1,010,900
May 25, 2026
5,052.00
5,067.00
4,991.00
5,049.00
4,969.04
1,999,200
May 22, 2026
4,986.00
5,034.00
4,960.00
4,982.00
4,903.10
1,186,500
May 21, 2026
4,982.00
5,032.00
4,939.00
4,987.00
4,908.02
944,400
May 20, 2026
5,003.00
5,038.00
4,882.00
4,912.00
4,834.21
1,732,000
May 19, 2026
5,170.00
5,178.00
5,001.00
5,056.00
4,975.93
1,085,100
May 18, 2026
5,247.00
5,274.00
5,052.00
5,052.00
4,971.99
2,053,400
May 15, 2026
5,300.00
5,337.00
5,205.00
5,226.00
5,143.24
1,570,800
May 14, 2026
5,359.00
5,420.00
5,298.00
5,301.00
5,217.05
2,341,200
May 13, 2026
5,143.00
5,326.00
5,143.00
5,290.00
5,206.22
4,500,300
May 12, 2026
5,674.00
5,765.00
5,180.00
5,443.00
5,356.80
1,624,900
May 11, 2026
5,676.00
5,701.00
5,607.00
5,674.00
5,584.14
940,900
May 8, 2026
5,538.00
5,718.00
5,494.00
5,679.00
5,589.06
1,532,800
May 7, 2026
5,720.00
5,723.00
5,407.00
5,521.00
5,433.57
1,493,800
May 1, 2026
5,450.00
5,568.00
5,419.00
5,541.00
5,453.25
751,400
Apr 30, 2026
5,619.00
5,653.00
5,422.00
5,472.00
5,385.34
1,517,800
Apr 28, 2026
5,532.00
5,688.00
5,485.00
5,644.00
5,554.62
1,474,700
Apr 27, 2026
5,243.00
5,658.00
5,223.00
5,432.00
5,345.98
1,690,900
Apr 24, 2026
5,567.00
5,570.00
5,398.00
5,443.00
5,356.80
1,031,600
Apr 23, 2026
5,465.00
5,567.00
5,419.00
5,490.00
5,403.06
1,166,000
Apr 22, 2026
5,485.00
5,505.00
5,361.00
5,388.00
5,302.67
572,900
Apr 21, 2026
5,484.00
5,539.00
5,428.00
5,497.00
5,409.95
690,100
Apr 20, 2026
5,460.00
5,470.00
5,420.00
5,430.00
5,344.01
760,600
Apr 17, 2026
5,500.00
5,502.00
5,365.00
5,365.00
5,280.04
1,311,700
Apr 16, 2026
5,627.00
5,665.00
5,522.00
5,550.00
5,462.11
807,300
Apr 15, 2026
5,643.00
5,692.00
5,579.00
5,683.00
5,593.00
688,800
Apr 14, 2026
5,719.00
5,726.00
5,595.00
5,640.00
5,550.68
730,500
Apr 13, 2026
5,642.00
5,749.00
5,621.00
5,658.00
5,568.40
563,400
Apr 10, 2026
5,740.00
5,773.00
5,650.00
5,707.00
5,616.62
781,900
Apr 9, 2026
5,749.00
5,759.00
5,669.00
5,693.00
5,602.84
621,600
Apr 8, 2026
5,717.00
5,735.00
5,634.00
5,707.00
5,616.62
1,319,800
Apr 7, 2026
5,384.00
5,408.00
5,294.00
5,317.00
5,232.80
633,100
Apr 6, 2026
5,449.00
5,484.00
5,373.00
5,379.00
5,293.81
520,300
Apr 3, 2026
5,428.00
5,465.00
5,404.00
5,443.00
5,356.80
429,400
Apr 2, 2026
5,619.00
5,635.00
5,367.00
5,395.00
5,309.56
724,100
Apr 1, 2026
5,553.00
5,553.00
5,418.00
5,519.00
5,431.60
910,000
Mar 31, 2026
5,150.00
5,386.00
5,148.00
5,271.00
5,187.52
1,029,400
Mar 30, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,141.00
5,248.00
5,100.00
5,248.00
5,164.89
1,134,700
Mar 27, 2026
5,520.00
5,565.00
5,447.00
5,541.00
5,354.83
760,500
Mar 26, 2026
5,590.00
5,636.00
5,460.00
5,519.00
5,333.57
730,800
Mar 25, 2026
5,532.00
5,555.00
5,494.00
5,531.00
5,345.17
720,100
Mar 24, 2026
5,319.00
5,397.00
5,257.00
5,397.00
5,215.67
812,400
Mar 23, 2026
5,132.00
5,259.00
5,082.00
5,181.00
5,006.93
922,200
Mar 19, 2026
5,498.00
5,532.00
5,420.00
5,432.00
5,249.49
1,061,900
Mar 18, 2026
5,696.00
5,747.00
5,632.00
5,747.00
5,553.91
910,000
Mar 17, 2026
5,859.00
5,881.00
5,635.00
5,637.00
5,447.61
796,800
Mar 16, 2026
5,840.00
5,915.00
5,745.00
5,759.00
5,565.51
822,500
Mar 13, 2026
5,873.00
5,953.00
5,850.00
5,918.00
5,719.17
833,600
Mar 12, 2026
6,014.00
6,071.00
5,898.00
5,973.00
5,772.32
784,800
Mar 11, 2026
6,058.00
6,180.00
6,050.00
6,114.00
5,908.58
1,034,200
Mar 10, 2026
5,828.00
5,944.00
5,733.00
5,943.00
5,743.33
1,257,500
Mar 9, 2026
5,664.00
5,708.00
5,440.00
5,599.00
5,410.88
1,379,200
Mar 6, 2026
5,994.00
6,055.00
5,883.00
6,024.00
5,821.60
904,800
Mar 5, 2026
6,234.00
6,327.00
6,058.00
6,094.00
5,889.25
982,600
Mar 4, 2026
6,297.00
6,359.00
5,935.00
5,988.00
5,786.81
1,163,300
Mar 3, 2026
6,799.00
6,835.00
6,457.00
6,457.00
6,240.06
1,089,800
Mar 2, 2026
6,982.00
6,995.00
6,793.00
6,899.00
6,667.21
1,212,400
Feb 27, 2026
7,220.00
7,225.00
6,972.00
7,027.00
6,790.91
1,604,900
Feb 26, 2026
6,990.00
7,018.00
6,847.00
6,875.00
6,644.01
1,415,200
Feb 25, 2026
6,750.00
6,855.00
6,676.00
6,806.00
6,577.33
1,198,500
Feb 24, 2026
6,525.00
6,610.00
6,465.00
6,554.00
6,333.80
836,800
Feb 20, 2026
6,639.00
6,648.00
6,503.00
6,549.00
6,328.97
1,254,300
Feb 19, 2026
6,446.00
6,634.00
6,432.00
6,586.00
6,364.72
897,900
Feb 18, 2026
6,545.00
6,579.00
6,405.00
6,421.00
6,205.27
974,900
Feb 17, 2026
6,595.00
6,628.00
6,493.00
6,539.00
6,319.30
620,700
Feb 16, 2026
6,609.00
6,723.00
6,580.00
6,595.00
6,373.42
937,700
Feb 13, 2026
6,618.00
6,678.00
6,518.00
6,564.00
6,343.46
1,691,600
Feb 12, 2026
6,621.00
6,686.00
6,371.00
6,535.00
6,315.44
1,435,400
Feb 10, 2026
6,517.00
6,555.00
6,475.00
6,521.00
6,301.91
1,373,000
Feb 9, 2026
6,510.00
6,530.00
6,328.00
6,500.00
6,281.61
2,059,000
Feb 6, 2026
6,135.00
6,146.00
6,002.00
6,132.00
5,925.98
1,093,700
Feb 5, 2026
6,026.00
6,189.00
5,925.00
6,138.00
5,931.77
2,014,200
Feb 4, 2026
5,625.00
5,976.00
5,570.00
5,976.00
5,775.22
2,355,100
Feb 3, 2026
5,359.00
5,567.00
5,283.00
5,556.00
5,369.33
1,655,500
Feb 2, 2026
5,131.00
5,272.00
5,088.00
5,219.00
5,043.65
1,598,300
Jan 30, 2026
4,936.00
5,068.00
4,908.00
5,051.00
4,881.30
2,213,800
Jan 29, 2026
5,073.00
5,152.00
5,027.00
5,137.00
4,964.41
1,169,700
Jan 28, 2026
5,100.00
5,110.00
5,049.00
5,049.00
4,879.36
779,900
Jan 27, 2026
5,056.00
5,142.00
5,043.00
5,108.00
4,936.38
783,000
Jan 26, 2026
5,074.00
5,112.00
5,025.00
5,061.00
4,890.96
1,126,300
Jan 23, 2026
5,249.00
5,280.00
5,205.00
5,208.00
5,033.02
497,200
Jan 22, 2026
5,223.00
5,249.00
5,178.00
5,200.00
5,025.29
795,600
Jan 21, 2026
5,076.00
5,177.00
5,069.00
5,123.00
4,950.88
715,000
Jan 20, 2026
5,273.00
5,291.00
5,215.00
5,226.00
5,050.42
566,600
Jan 19, 2026
5,349.00
5,359.00
5,200.00
5,273.00
5,095.84
711,300
Jan 16, 2026
5,343.00
5,458.00
5,327.00
5,421.00
5,238.86
939,100
Jan 15, 2026
5,299.00
5,381.00
5,265.00
5,334.00
5,154.79
875,600
Jan 14, 2026
5,195.00
5,306.00
5,178.00
5,289.00
5,111.30
811,900
Jan 13, 2026
5,160.00
5,190.00
5,088.00
5,159.00
4,985.67
936,300
Jan 9, 2026
4,973.00
5,057.00
4,946.00
5,030.00
4,861.00
980,000
Jan 8, 2026
4,855.00
4,985.00
4,855.00
4,946.00
4,779.82
1,400,700
Jan 7, 2026
4,780.00
4,893.00
4,744.00
4,872.00
4,708.31
764,700
Jan 6, 2026
4,760.00
4,814.00
4,755.00
4,787.00
4,626.17
1,005,100
Jan 5, 2026
4,750.00
4,752.00
4,653.00
4,700.00
4,542.09
725,700
Dec 30, 2025
4,593.00
4,645.00
4,585.00
4,630.00
4,474.44
700,700
Dec 29, 2025
4,606.00
4,625.00
4,583.00
4,609.00
4,454.15
481,700
Dec 26, 2025
4,645.00
4,652.00
4,612.00
4,615.00
4,459.94
407,900
Dec 25, 2025
4,661.00
4,661.00
4,614.00
4,645.00
4,488.94
362,100
Dec 24, 2025
4,683.00
4,683.00
4,621.00
4,651.00
4,494.73
465,100
Dec 23, 2025
4,660.00
4,668.00
4,613.00
4,650.00
4,493.77
508,800
Dec 22, 2025
4,628.00
4,688.00
4,620.00
4,688.00
4,530.49
726,000
Dec 19, 2025
4,553.00
4,599.00
4,552.00
4,599.00
4,444.48
1,235,400
Dec 18, 2025
4,586.00
4,652.00
4,573.00
4,609.00
4,454.15
962,300
Dec 17, 2025
4,610.00
4,650.00
4,561.00
4,635.00
4,479.27
959,400
Dec 16, 2025
4,590.00
4,614.00
4,538.00
4,571.00
4,417.42
883,100
Dec 15, 2025
4,560.00
4,592.00
4,528.00
4,591.00
4,436.75
505,000
Dec 12, 2025
4,582.00
4,639.00
4,555.00
4,605.00
4,450.28
887,700
Dec 11, 2025
4,643.00
4,644.00
4,550.00
4,550.00
4,397.13
757,100
Dec 10, 2025
4,631.00
4,681.00
4,581.00
4,581.00
4,427.09
684,500
Dec 9, 2025
4,576.00
4,638.00
4,570.00
4,620.00
4,464.78
654,400
Dec 8, 2025
4,638.00
4,650.00
4,582.00
4,600.00
4,445.45
775,800
Dec 5, 2025
4,699.00
4,707.00
4,639.00
4,660.00
4,503.43
577,800
Dec 4, 2025
4,620.00
4,717.00
4,607.00
4,717.00
4,558.52
778,500
Dec 3, 2025
4,599.00
4,684.00
4,590.00
4,633.00
4,477.34
820,600
Dec 2, 2025
4,630.00
4,643.00
4,576.00
4,599.00
4,444.48
652,200
Dec 1, 2025
4,633.00
4,656.00
4,588.00
4,629.00
4,473.47
1,134,100
Nov 28, 2025
4,524.00
4,574.00
4,519.00
4,545.00
4,392.30
473,700
Nov 27, 2025
4,573.00
4,585.00
4,516.00
4,518.00
4,366.20
677,600
Nov 26, 2025
4,523.00
4,602.00
4,473.00
4,566.00
4,412.59
1,077,700
Nov 25, 2025
4,560.00
4,573.00
4,454.00
4,455.00
4,305.32
1,109,900
Nov 21, 2025
4,417.00
4,530.00
4,403.00
4,514.00
4,362.34
985,000
Nov 20, 2025
4,411.00
4,475.00
4,382.00
4,467.00
4,316.92
1,250,500
Nov 19, 2025
4,444.00
4,448.00
4,312.00
4,341.00
4,195.15
1,448,600
Nov 18, 2025
4,537.00
4,572.00
4,457.00
4,457.00
4,307.25
908,500
Nov 17, 2025
4,590.00
4,613.00
4,537.00
4,596.00
4,441.58
1,072,500
Nov 14, 2025
4,656.00
4,656.00
4,585.00
4,613.00
4,458.01
1,239,500
Nov 13, 2025
4,605.00
4,672.00
4,585.00
4,660.00
4,503.43
1,023,600
Nov 12, 2025
4,557.00
4,612.00
4,546.00
4,600.00
4,445.45
1,213,400
Nov 11, 2025
4,550.00
4,571.00
4,530.00
4,557.00
4,403.89
1,215,900
Nov 10, 2025
4,460.00
4,542.00
4,439.00
4,517.00
4,365.24
1,551,700
Nov 7, 2025
4,390.00
4,427.00
4,347.00
4,422.00
4,273.43
2,633,000
Nov 6, 2025
4,437.00
4,469.00
4,394.00
4,435.00
4,285.99
2,572,700
Nov 5, 2025
4,500.00
4,562.00
4,330.00
4,382.00
4,234.77
6,701,500
Nov 4, 2025
5,034.00
5,041.00
4,941.00
4,989.00
4,821.38
929,500
