Tokyo - Delayed Quote
JPY
TDK Corporation (6762.T)
2,572.00
-200.00
(-7.22%)
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
2,650.00
2,654.50
2,512.50
2,572.00
2,572.00
17,495,000
Oct 29, 2026
2,790.00
2,790.00
2,661.00
2,772.00
2,772.00
15,270,800
Oct 28, 2026
2,790.00
2,790.50
2,736.50
2,790.50
2,790.50
12,470,500
Oct 27, 2026
2,635.50
2,727.00
2,609.50
2,657.50
2,657.50
12,516,500
Oct 26, 2026
2,600.00
2,652.00
2,560.00
2,585.50
2,585.50
11,074,200
Oct 23, 2026
2,674.50
2,680.00
2,564.00
2,624.50
2,624.50
20,092,400
Oct 22, 2026
2,924.50
2,930.50
2,762.50
2,780.50
2,780.50
11,177,700
Oct 21, 2026
2,884.00
2,948.50
2,865.50
2,902.50
2,902.50
9,901,400
Oct 20, 2026
2,889.50
2,911.50
2,809.50
2,834.00
2,834.00
8,991,100
Oct 19, 2026
2,862.00
2,925.50
2,816.50
2,913.00
2,913.00
9,937,200
Oct 16, 2026
2,866.00
2,986.00
2,865.00
2,940.50
2,940.50
11,490,200
Oct 15, 2026
3,012.00
3,039.00
2,894.50
2,903.50
2,903.50
14,519,900
Oct 14, 2026
3,136.00
3,195.00
3,111.00
3,152.00
3,152.00
7,242,400
Oct 13, 2026
3,151.00
3,172.00
3,040.00
3,133.00
3,133.00
12,237,500
Oct 9, 2026
3,400.00
3,413.00
3,225.00
3,268.00
3,268.00
16,078,600
Oct 8, 2026
3,460.00
3,515.00
3,353.00
3,353.00
3,353.00
12,675,500
Oct 7, 2026
3,611.00
3,635.00
3,525.00
3,530.00
3,530.00
16,599,200
Oct 6, 2026
3,505.00
3,698.00
3,441.00
3,628.00
3,628.00
32,379,800
Oct 5, 2026
3,367.00
3,499.00
3,336.00
3,447.00
3,447.00
22,431,900
Oct 2, 2026
3,176.00
3,205.00
3,116.00
3,198.00
3,198.00
11,492,100
Oct 1, 2026
3,021.00
3,200.00
2,999.50
3,200.00
3,200.00
15,628,600
Sep 30, 2026
3,003.00
3,066.00
2,940.00
2,981.00
2,981.00
14,761,800
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,906.50
2,933.00
2,860.00
2,919.00
2,919.00
8,415,500
Sep 28, 2026
2,983.00
3,048.00
2,940.00
2,955.00
2,930.00
8,744,900
Sep 25, 2026
2,953.50
3,004.00
2,920.50
2,978.00
2,952.81
9,616,900
Sep 24, 2026
2,918.00
3,005.00
2,895.00
2,954.50
2,929.50
14,281,800
Sep 18, 2026
2,856.00
2,881.00
2,808.00
2,845.00
2,820.93
10,766,500
Sep 17, 2026
2,922.00
2,924.50
2,805.00
2,806.00
2,782.26
7,798,900
Sep 16, 2026
2,842.50
2,890.00
2,812.50
2,872.00
2,847.70
6,796,400
Sep 15, 2026
2,766.50
2,856.00
2,760.50
2,833.50
2,809.53
5,913,000
Sep 14, 2026
2,780.00
2,841.50
2,742.50
2,816.50
2,792.67
6,534,400
Sep 11, 2026
2,741.00
2,817.00
2,724.00
2,808.50
2,784.74
12,186,500
Sep 10, 2026
2,845.00
2,858.50
2,785.00
2,850.50
2,826.38
11,413,700
Sep 9, 2026
2,765.50
2,840.00
2,750.50
2,812.50
2,788.71
11,867,400
Sep 8, 2026
2,940.00
2,949.00
2,771.00
2,775.00
2,751.52
10,293,800
Sep 7, 2026
3,000.00
3,012.00
2,946.00
2,980.50
2,955.28
9,053,500
Sep 4, 2026
2,863.00
2,931.50
2,842.50
2,907.50
2,882.90
7,939,800
Sep 3, 2026
2,896.00
2,899.00
2,815.50
2,832.50
2,808.54
9,640,000
Sep 2, 2026
2,990.50
3,006.00
2,852.00
2,884.00
2,859.60
12,341,600
Sep 1, 2026
3,091.00
3,123.00
3,041.00
3,079.00
3,052.95
5,749,300
Aug 31, 2026
3,030.00
3,095.00
3,002.00
3,078.00
3,051.96
8,240,900
Aug 28, 2026
3,048.00
3,135.00
3,035.00
3,112.00
3,085.67
7,725,600
Aug 27, 2026
3,120.00
3,130.00
3,022.00
3,077.00
3,050.97
5,842,300
Aug 26, 2026
3,040.00
3,076.00
2,997.50
3,031.00
3,005.36
5,686,900
Aug 25, 2026
2,996.00
3,049.00
2,965.00
3,049.00
3,023.20
6,703,300
Aug 24, 2026
3,010.00
3,071.00
3,008.00
3,042.00
3,016.26
5,141,600
Aug 21, 2026
2,951.00
3,041.00
2,951.00
3,041.00
3,015.27
7,401,600
Aug 20, 2026
2,999.00
3,023.00
2,967.00
3,011.00
2,985.53
7,468,100
Aug 19, 2026
2,999.00
3,052.00
2,971.50
3,006.00
2,980.57
10,689,700
Aug 18, 2026
3,238.00
3,300.00
3,119.00
3,139.00
3,112.44
7,386,800
Aug 17, 2026
3,238.00
3,244.00
3,196.00
3,244.00
3,216.55
6,741,900
Aug 14, 2026
3,285.00
3,300.00
3,184.00
3,210.00
3,182.84
11,312,200
Aug 13, 2026
3,159.00
3,269.00
3,143.00
3,235.00
3,207.63
9,660,600
Aug 12, 2026
3,045.00
3,125.00
3,007.00
3,114.00
3,087.65
7,280,800
Aug 10, 2026
2,995.00
3,074.00
2,995.00
3,045.00
3,019.24
5,856,800
Aug 7, 2026
3,012.00
3,048.00
2,944.00
2,988.00
2,962.72
9,012,500
Aug 6, 2026
3,047.00
3,076.00
2,977.00
3,013.00
2,987.51
13,592,600
Aug 5, 2026
3,157.00
3,199.00
3,089.00
3,150.00
3,123.35
12,572,700
Aug 4, 2026
3,157.00
3,189.00
3,002.00
3,052.00
3,026.18
16,370,500
Aug 3, 2026
3,278.00
3,282.00
3,052.00
3,092.00
3,065.84
23,068,600
Jul 31, 2026
3,099.00
3,100.00
2,982.50
3,008.00
2,982.55
20,004,700
Jul 30, 2026
2,758.00
2,928.50
2,727.50
2,811.50
2,787.71
16,024,600
Jul 29, 2026
2,958.50
2,964.50
2,651.00
2,746.00
2,722.77
20,984,300
Jul 28, 2026
2,961.00
2,993.00
2,898.50
2,927.50
2,902.73
14,855,900
Jul 27, 2026
3,033.00
3,060.00
2,949.00
3,012.00
2,986.52
8,845,200
Jul 24, 2026
3,065.00
3,097.00
2,982.50
3,021.00
2,995.44
7,571,700
Jul 23, 2026
3,189.00
3,196.00
3,084.00
3,116.00
3,089.64
6,368,500
Jul 22, 2026
3,150.00
3,195.00
3,095.00
3,107.00
3,080.71
9,808,700
Jul 21, 2026
3,018.00
3,085.00
2,936.00
3,073.00
3,047.00
13,019,600
Jul 17, 2026
3,000.00
3,024.00
2,847.00
2,968.00
2,942.89
17,751,500
Jul 16, 2026
3,110.00
3,174.00
3,085.00
3,085.00
3,058.90
13,950,400
Jul 15, 2026
3,270.00
3,273.00
3,195.00
3,246.00
3,218.54
8,621,900
Jul 14, 2026
3,190.00
3,265.00
3,130.00
3,234.00
3,206.64
12,888,800
Jul 13, 2026
3,387.00
3,402.00
3,166.00
3,203.00
3,175.90
13,836,900
Jul 10, 2026
3,452.00
3,460.00
3,359.00
3,389.00
3,360.33
12,263,000
Jul 9, 2026
3,360.00
3,422.00
3,328.00
3,382.00
3,353.39
10,738,400
Jul 8, 2026
3,251.00
3,440.00
3,241.00
3,298.00
3,270.10
16,252,200
Jul 7, 2026
3,501.00
3,513.00
3,332.00
3,357.00
3,328.60
15,859,800
Jul 6, 2026
3,700.00
3,705.00
3,444.00
3,501.00
3,471.38
14,040,500
Jul 3, 2026
3,642.00
3,736.00
3,514.00
3,699.00
3,667.71
11,208,700
Jul 2, 2026
3,666.00
3,768.00
3,575.00
3,660.00
3,629.04
14,570,500
Jul 1, 2026
3,666.00
3,762.00
3,604.00
3,700.00
3,668.70
15,482,900
Jun 30, 2026
3,663.00
3,665.00
3,510.00
3,570.00
3,539.80
14,854,000
Jun 29, 2026
3,550.00
3,615.00
3,489.00
3,593.00
3,562.60
12,141,700
Jun 26, 2026
3,768.00
3,831.00
3,535.00
3,575.00
3,544.75
18,063,900
Jun 25, 2026
3,900.00
3,933.00
3,820.00
3,908.00
3,874.94
10,937,400
Jun 24, 2026
3,873.00
3,957.00
3,766.00
3,816.00
3,783.72
14,683,100
Jun 23, 2026
4,133.00
4,189.00
3,943.00
3,943.00
3,909.64
18,739,900
Jun 22, 2026
3,979.00
4,123.00
3,961.00
4,063.00
4,028.63
14,902,600
Jun 19, 2026
3,995.00
3,995.00
3,867.00
3,909.00
3,875.93
18,006,600
Jun 18, 2026
3,850.00
4,094.00
3,835.00
3,855.00
3,822.39
13,359,700
Jun 17, 2026
3,732.00
3,888.00
3,728.00
3,830.00
3,797.60
11,642,300
Jun 16, 2026
3,848.00
3,962.00
3,802.00
3,802.00
3,769.83
17,479,000
Jun 15, 2026
3,644.00
3,928.00
3,638.00
3,906.00
3,872.95
18,771,500
Jun 12, 2026
3,756.00
3,756.00
3,469.00
3,504.00
3,474.36
19,550,000
Jun 11, 2026
3,450.00
3,575.00
3,415.00
3,561.00
3,530.87
14,430,600
Jun 10, 2026
3,700.00
3,833.00
3,587.00
3,640.00
3,609.20
15,871,800
Jun 9, 2026
3,733.00
3,837.00
3,572.00
3,835.00
3,802.55
19,643,100
Jun 8, 2026
3,700.00
3,824.00
3,637.00
3,715.00
3,683.57
17,890,100
Jun 5, 2026
3,899.00
4,174.00
3,851.00
4,111.00
4,076.22
18,532,200
Jun 4, 2026
3,950.00
3,995.00
3,872.00
3,950.00
3,916.58
12,099,400
Jun 3, 2026
3,919.00
4,068.00
3,895.00
3,950.00
3,916.58
17,825,900
Jun 2, 2026
4,083.00
4,095.00
3,822.00
3,849.00
3,816.44
23,686,700
Jun 1, 2026
4,093.00
4,315.00
3,984.00
4,104.00
4,069.28
30,179,600
May 29, 2026
3,999.00
4,200.00
3,958.00
4,108.00
4,073.25
28,286,900
May 28, 2026
3,590.00
3,911.00
3,572.00
3,796.00
3,763.89
24,725,800
May 27, 2026
3,750.00
3,803.00
3,608.00
3,608.00
3,577.48
15,673,600
May 26, 2026
3,708.00
3,815.00
3,592.00
3,627.00
3,596.31
16,898,300
May 25, 2026
3,580.00
3,795.00
3,473.00
3,715.00
3,683.57
20,639,200
May 22, 2026
3,137.00
3,383.00
3,132.00
3,370.00
3,341.49
14,032,900
May 21, 2026
2,993.00
3,236.00
2,962.50
3,141.00
3,114.43
11,989,200
May 20, 2026
2,885.50
2,959.00
2,836.00
2,943.00
2,918.10
11,053,200
May 19, 2026
3,025.00
3,026.00
2,947.00
2,985.50
2,960.24
10,503,400
May 18, 2026
2,988.50
3,019.00
2,929.00
2,977.50
2,952.31
8,178,800
May 15, 2026
3,110.00
3,185.00
2,965.50
2,993.00
2,967.68
13,723,700
May 14, 2026
2,979.00
3,118.00
2,975.00
3,072.00
3,046.01
13,646,200
May 13, 2026
2,911.00
2,949.50
2,851.00
2,916.50
2,891.83
9,120,600
May 12, 2026
2,936.00
2,984.00
2,906.00
2,961.00
2,935.95
10,967,100
May 11, 2026
2,990.00
3,015.00
2,913.50
2,936.00
2,911.16
10,494,200
May 8, 2026
2,930.00
2,996.50
2,890.50
2,923.50
2,898.77
14,299,700
May 7, 2026
2,920.00
2,955.50
2,817.50
2,896.00
2,871.50
20,251,700
May 1, 2026
2,886.00
2,956.00
2,775.00
2,775.50
2,752.02
14,435,800
Apr 30, 2026
2,927.00
2,985.00
2,839.00
2,890.50
2,866.05
33,512,200
Apr 28, 2026
2,740.00
2,752.50
2,659.00
2,677.00
2,654.35
14,100,800
Apr 27, 2026
2,767.50
2,768.00
2,636.50
2,718.00
2,695.01
14,080,800
Apr 24, 2026
2,700.50
2,765.50
2,674.00
2,689.50
2,666.75
13,275,300
Apr 23, 2026
2,750.00
2,772.00
2,621.00
2,662.00
2,639.48
12,840,800
Apr 22, 2026
2,548.50
2,725.00
2,546.00
2,700.50
2,677.65
17,013,700
Apr 21, 2026
2,536.00
2,576.00
2,498.00
2,576.00
2,554.21
10,460,000
Apr 20, 2026
2,600.00
2,621.00
2,518.50
2,542.00
2,520.49
14,363,800
Apr 17, 2026
2,527.50
2,632.50
2,491.50
2,616.00
2,593.87
21,676,400
Apr 16, 2026
2,280.00
2,548.50
2,270.50
2,540.00
2,518.51
23,937,900
Apr 15, 2026
2,300.50
2,308.00
2,226.00
2,246.50
2,227.49
12,784,200
Apr 14, 2026
2,310.00
2,310.00
2,259.50
2,273.00
2,253.77
7,334,800
Apr 13, 2026
2,266.00
2,314.50
2,261.50
2,266.00
2,246.83
9,500,600
Apr 10, 2026
2,249.00
2,322.00
2,226.00
2,310.00
2,290.46
14,723,300
Apr 9, 2026
2,200.00
2,225.00
2,167.00
2,220.00
2,201.22
11,463,800
Apr 8, 2026
2,200.00
2,222.00
2,169.00
2,200.00
2,181.39
12,947,000
Apr 7, 2026
2,019.00
2,079.50
2,018.50
2,076.50
2,058.93
7,377,100
Apr 6, 2026
2,015.00
2,064.00
2,005.50
2,020.50
2,003.41
7,958,300
Apr 3, 2026
1,981.00
2,027.50
1,974.00
2,011.50
1,994.48
13,470,000
Apr 2, 2026
2,082.00
2,089.50
1,945.50
1,945.50
1,929.04
16,626,000
Apr 1, 2026
2,040.00
2,073.00
2,014.50
2,073.00
2,055.46
10,442,300
Mar 31, 2026
1,955.00
2,005.00
1,919.00
1,966.00
1,949.37
12,772,200
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,952.50
2,000.00
1,920.00
2,000.00
1,983.08
12,783,300
Mar 27, 2026
2,062.50
2,123.00
2,038.00
2,110.50
2,072.81
9,860,700
Mar 26, 2026
2,089.00
2,112.50
2,064.50
2,096.50
2,059.06
6,885,500
Mar 25, 2026
2,108.00
2,109.00
2,066.00
2,089.50
2,052.19
7,848,500
Mar 24, 2026
2,097.50
2,098.50
1,994.50
2,037.50
2,001.12
8,990,600
Mar 23, 2026
1,977.50
2,042.50
1,962.00
2,042.50
2,006.03
10,668,000
Mar 19, 2026
2,092.00
2,160.00
2,092.00
2,127.50
2,089.51
12,468,800
Mar 18, 2026
2,200.00
2,203.50
2,156.50
2,192.00
2,152.86
9,550,500
Mar 17, 2026
2,101.50
2,142.00
2,084.50
2,109.00
2,071.34
12,161,600
Mar 16, 2026
2,104.00
2,148.50
2,056.00
2,070.50
2,033.53
11,801,000
Mar 13, 2026
2,082.00
2,158.50
2,081.50
2,154.00
2,115.54
12,496,600
Mar 12, 2026
2,120.00
2,172.50
2,111.50
2,172.50
2,133.71
11,312,300
Mar 11, 2026
2,233.00
2,246.50
2,153.50
2,155.50
2,117.01
12,577,500
Mar 10, 2026
2,150.00
2,208.00
2,135.00
2,208.00
2,168.57
11,653,600
Mar 9, 2026
2,078.00
2,100.00
2,002.00
2,100.00
2,062.50
15,571,400
Mar 6, 2026
2,150.50
2,238.00
2,150.50
2,238.00
2,198.04
10,621,800
Mar 5, 2026
2,200.00
2,241.00
2,171.50
2,194.00
2,154.82
15,048,100
Mar 4, 2026
2,093.50
2,189.00
2,059.00
2,104.50
2,066.92
19,905,400
Mar 3, 2026
2,295.00
2,298.00
2,091.50
2,094.00
2,056.61
24,305,900
Mar 2, 2026
2,320.00
2,359.50
2,302.00
2,336.50
2,294.78
11,084,700
Feb 27, 2026
2,405.50
2,424.50
2,366.50
2,424.50
2,381.21
12,438,400
Feb 26, 2026
2,443.00
2,498.00
2,415.00
2,430.50
2,387.10
12,667,000
Feb 25, 2026
2,390.00
2,441.00
2,362.50
2,378.00
2,335.54
13,614,800
Feb 24, 2026
2,359.50
2,416.50
2,341.50
2,370.00
2,327.68
13,490,600
Feb 20, 2026
2,355.00
2,414.00
2,345.00
2,380.00
2,337.50
9,286,700
Feb 19, 2026
2,385.00
2,424.00
2,356.00
2,383.50
2,340.94
13,030,300
Feb 18, 2026
2,307.00
2,459.50
2,299.00
2,433.50
2,390.05
22,570,600
Feb 17, 2026
2,191.50
2,315.00
2,170.50
2,280.00
2,239.29
11,587,000
Feb 16, 2026
2,236.00
2,237.50
2,172.00
2,172.00
2,133.22
6,816,000
Feb 13, 2026
2,215.00
2,250.00
2,181.50
2,212.00
2,172.50
16,437,900
Feb 12, 2026
2,318.00
2,320.00
2,240.50
2,246.00
2,205.89
13,244,900
Feb 10, 2026
2,292.50
2,345.50
2,289.00
2,319.50
2,278.08
14,743,900
Feb 9, 2026
2,300.00
2,309.00
2,252.50
2,270.50
2,229.96
21,206,100
Feb 6, 2026
2,130.00
2,170.00
2,106.50
2,162.50
2,123.89
11,206,200
Feb 5, 2026
2,153.00
2,163.50
2,106.50
2,155.50
2,117.01
13,594,800
Feb 4, 2026
2,150.00
2,174.50
2,108.00
2,152.00
2,113.57
15,248,700
Feb 3, 2026
2,190.00
2,232.50
2,143.00
2,212.50
2,172.99
29,734,400
Feb 2, 2026
2,051.00
2,079.50
1,977.50
1,985.50
1,950.05
19,202,900
Jan 30, 2026
1,954.00
1,990.00
1,942.50
1,981.00
1,945.63
11,942,000
Jan 29, 2026
1,900.00
1,944.50
1,894.00
1,941.00
1,906.34
10,321,900
Jan 28, 2026
1,900.00
1,940.50
1,895.00
1,934.00
1,899.47
11,902,800
Jan 27, 2026
1,926.00
1,936.50
1,893.00
1,933.50
1,898.97
10,364,200
Jan 26, 2026
1,933.00
1,944.50
1,903.50
1,919.00
1,884.73
11,303,700
Jan 23, 2026
1,973.00
2,000.00
1,945.50
2,000.00
1,964.29
12,761,800
Jan 22, 2026
2,008.50
2,016.00
1,952.50
1,994.00
1,958.39
12,780,100
Jan 21, 2026
1,940.50
1,981.50
1,935.00
1,978.00
1,942.68
12,697,000
Jan 20, 2026
2,000.00
2,013.50
1,968.00
1,980.50
1,945.14
12,306,200
Jan 19, 2026
2,043.00
2,052.50
2,003.50
2,013.50
1,977.55
10,564,300
Jan 16, 2026
2,043.00
2,102.00
2,041.50
2,088.00
2,050.72
11,564,300
Jan 15, 2026
2,026.00
2,048.50
2,005.50
2,044.00
2,007.50
14,099,300
Jan 14, 2026
2,093.50
2,096.00
2,029.50
2,043.00
2,006.52
20,859,500
Jan 13, 2026
2,197.00
2,197.50
2,096.00
2,102.50
2,064.96
16,352,500
Jan 9, 2026
2,153.00
2,162.00
2,102.50
2,141.50
2,103.26
9,976,200
Jan 8, 2026
2,159.00
2,168.50
2,114.00
2,116.50
2,078.71
14,268,600
Jan 7, 2026
2,211.00
2,225.50
2,173.00
2,173.00
2,134.20
12,728,900
Jan 6, 2026
2,280.00
2,286.00
2,235.50
2,244.50
2,204.42
7,574,400
Jan 5, 2026
2,249.00
2,259.50
2,222.00
2,250.00
2,209.82
8,276,600
Dec 30, 2025
2,175.00
2,214.00
2,175.00
2,211.00
2,171.52
5,267,300
Dec 29, 2025
2,205.00
2,213.00
2,178.50
2,206.00
2,166.61
5,320,100
Dec 26, 2025
2,230.00
2,250.00
2,218.50
2,226.50
2,186.74
4,175,100
Dec 25, 2025
2,237.50
2,237.50
2,206.50
2,230.00
2,190.18
3,910,400
Dec 24, 2025
2,262.50
2,264.50
2,184.50
2,200.50
2,161.21
7,604,100
Dec 23, 2025
2,222.50
2,274.00
2,217.50
2,269.00
2,228.48
6,089,200
Dec 22, 2025
2,247.00
2,248.50
2,204.50
2,230.00
2,190.18
8,636,000
Dec 19, 2025
2,225.50
2,231.50
2,192.50
2,197.00
2,157.77
13,278,600
Dec 18, 2025
2,163.00
2,224.50
2,151.00
2,218.50
2,178.89
7,767,600
Dec 17, 2025
2,213.00
2,241.00
2,175.00
2,223.00
2,183.30
7,976,400
Dec 16, 2025
2,205.00
2,232.00
2,195.00
2,225.50
2,185.76
8,413,300
Dec 15, 2025
2,250.50
2,271.50
2,217.00
2,243.50
2,203.44
9,098,800
Dec 12, 2025
2,310.00
2,350.00
2,272.50
2,339.50
2,297.72
12,791,700
Dec 11, 2025
2,399.50
2,405.50
2,272.50
2,275.00
2,234.38
11,029,300
Dec 10, 2025
2,400.00
2,442.50
2,351.50
2,362.00
2,319.82
9,287,300
Dec 9, 2025
2,426.50
2,428.00
2,382.00
2,382.00
2,339.47
7,892,800
Dec 8, 2025
2,446.50
2,453.50
2,421.50
2,446.00
2,402.32
5,479,200
Dec 5, 2025
2,451.00
2,458.00
2,420.50
2,433.00
2,389.56
5,882,700
Dec 4, 2025
2,427.00
2,482.50
2,406.50
2,481.00
2,436.70
7,776,400
Dec 3, 2025
2,481.00
2,512.50
2,414.50
2,430.50
2,387.10
9,015,000
Dec 2, 2025
2,476.00
2,509.50
2,476.00
2,491.00
2,446.52
6,252,500
Dec 1, 2025
2,534.50
2,571.50
2,470.00
2,477.50
2,433.26
7,093,000
Nov 28, 2025
2,555.00
2,578.50
2,543.50
2,559.50
2,513.80
4,924,100
Nov 27, 2025
2,495.00
2,565.00
2,475.50
2,556.00
2,510.36
5,978,400
Nov 26, 2025
2,473.00
2,489.00
2,449.50
2,468.50
2,424.42
7,014,700
Nov 25, 2025
2,499.00
2,504.50
2,448.50
2,458.50
2,414.60
7,435,100
Nov 21, 2025
2,390.50
2,482.00
2,382.50
2,413.50
2,370.40
11,354,900
Nov 20, 2025
2,523.50
2,570.00
2,490.50
2,490.50
2,446.03
8,503,800
Nov 19, 2025
2,442.00
2,443.00
2,374.00
2,393.00
2,350.27
8,514,200
Nov 18, 2025
2,458.50
2,465.00
2,414.50
2,414.50
2,371.39
7,718,500
Nov 17, 2025
2,535.50
2,558.50
2,498.50
2,504.50
2,459.78
6,779,900
Nov 14, 2025
2,516.50
2,574.00
2,470.00
2,535.50
2,490.22
8,688,400
Nov 13, 2025
2,555.00
2,571.00
2,522.00
2,553.00
2,507.41
5,130,600
Nov 12, 2025
2,492.00
2,569.00
2,443.50
2,569.00
2,523.13
9,865,200
Nov 11, 2025
2,508.50
2,513.50
2,444.00
2,448.50
2,404.78
5,801,400
Nov 10, 2025
2,514.00
2,520.00
2,484.00
2,505.50
2,460.76
5,567,300
Nov 7, 2025
2,506.00
2,538.50
2,453.00
2,493.00
2,448.48
8,594,900
Nov 6, 2025
2,595.00
2,607.00
2,520.00
2,556.00
2,510.36
7,735,500
Nov 5, 2025
2,545.00
2,545.50
2,430.00
2,513.00
2,468.13
14,973,700
Nov 4, 2025
2,712.00
2,757.50
2,589.50
2,595.00
2,548.66
20,060,900
