Tokyo - Delayed Quote
JPY
Casio Computer Co.,Ltd. (6952.T)
2,040.00
+68.50
(+3.48%)
As of 12:40:10 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 9, 2026
2,010.00
2,060.50
2,003.00
2,018.50
2,018.50
817,300
Nov 6, 2026
2,060.00
2,093.50
1,943.00
1,971.50
1,971.50
2,114,100
Nov 5, 2026
2,173.50
2,196.00
2,132.00
2,184.00
2,184.00
1,416,800
Nov 4, 2026
2,180.00
2,187.00
2,057.00
2,123.50
2,123.50
1,774,400
Nov 2, 2026
2,175.00
2,194.00
2,161.50
2,167.00
2,167.00
903,700
Oct 30, 2026
2,287.50
2,288.50
2,188.50
2,195.50
2,195.50
911,700
Oct 29, 2026
2,282.00
2,282.00
2,214.00
2,251.50
2,251.50
1,716,400
Oct 28, 2026
2,341.00
2,345.00
2,306.50
2,313.50
2,313.50
1,033,900
Oct 27, 2026
2,361.00
2,362.50
2,311.50
2,315.00
2,315.00
1,177,700
Oct 26, 2026
2,365.50
2,380.50
2,300.00
2,311.00
2,311.00
1,266,500
Oct 23, 2026
2,307.50
2,359.00
2,260.00
2,347.50
2,347.50
2,235,100
Oct 22, 2026
2,302.00
2,333.00
2,290.00
2,296.00
2,296.00
1,821,400
Oct 21, 2026
2,302.00
2,325.50
2,281.50
2,301.50
2,301.50
1,048,800
Oct 20, 2026
2,310.50
2,313.50
2,243.00
2,252.00
2,252.00
930,700
Oct 19, 2026
2,282.00
2,328.50
2,275.50
2,317.00
2,317.00
882,400
Oct 16, 2026
2,250.50
2,322.00
2,226.50
2,308.50
2,308.50
1,394,500
Oct 15, 2026
2,196.50
2,223.50
2,184.00
2,213.50
2,213.50
908,500
Oct 14, 2026
2,292.00
2,299.00
2,246.50
2,246.50
2,246.50
1,097,200
Oct 13, 2026
2,198.50
2,286.00
2,190.00
2,271.00
2,271.00
1,179,000
Oct 9, 2026
2,196.00
2,252.00
2,184.50
2,227.00
2,227.00
885,100
Oct 8, 2026
2,250.00
2,258.50
2,201.50
2,217.00
2,217.00
1,039,100
Oct 7, 2026
2,268.00
2,315.00
2,265.50
2,273.00
2,273.00
1,869,500
Oct 6, 2026
2,237.00
2,295.50
2,205.50
2,274.00
2,274.00
1,770,600
Oct 5, 2026
2,188.50
2,257.00
2,171.00
2,240.50
2,240.50
1,654,700
Oct 2, 2026
2,168.00
2,187.00
2,150.50
2,174.00
2,174.00
930,800
Oct 1, 2026
2,166.00
2,208.00
2,133.00
2,197.50
2,197.50
1,127,500
Sep 30, 2026
2,148.50
2,178.00
2,132.00
2,165.50
2,165.50
1,210,100
Sep 29, 2026
2,130.00
2,159.00
2,114.50
2,148.50
2,148.50
1,043,100
Sep 28, 2026
2,190.00
2,203.00
2,140.50
2,140.50
2,140.50
1,241,900
Sep 25, 2026
2,181.00
2,210.00
2,158.50
2,201.50
2,201.50
1,641,900
Sep 24, 2026
2,152.00
2,193.50
2,127.50
2,183.00
2,183.00
1,564,800
Sep 18, 2026
2,166.00
2,168.50
2,111.50
2,141.00
2,141.00
1,763,300
Sep 17, 2026
2,182.00
2,202.00
2,143.00
2,150.00
2,150.00
2,137,700
Sep 16, 2026
2,073.00
2,153.50
2,073.00
2,153.50
2,153.50
2,150,400
Sep 15, 2026
2,044.00
2,078.00
2,037.00
2,078.00
2,078.00
1,378,300
Sep 14, 2026
1,971.50
2,063.00
1,951.00
2,048.50
2,048.50
2,018,900
Sep 11, 2026
1,985.50
2,030.50
1,981.00
2,004.50
2,004.50
1,638,800
Sep 10, 2026
2,071.00
2,074.00
2,024.00
2,061.00
2,061.00
1,804,200
Sep 9, 2026
2,142.00
2,142.00
2,070.00
2,081.00
2,081.00
2,683,900
Sep 8, 2026
2,279.00
2,299.50
2,100.50
2,108.50
2,108.50
2,360,800
Sep 7, 2026
2,343.50
2,345.00
2,279.00
2,319.00
2,319.00
1,260,600
Sep 4, 2026
2,337.50
2,350.00
2,302.00
2,331.00
2,331.00
1,507,700
Sep 3, 2026
2,456.00
2,456.00
2,330.00
2,337.50
2,337.50
2,161,200
Sep 2, 2026
2,472.50
2,502.00
2,429.00
2,433.00
2,433.00
1,584,500
Sep 1, 2026
2,500.00
2,536.00
2,468.50
2,520.00
2,520.00
2,146,300
Aug 31, 2026
2,378.00
2,534.00
2,375.50
2,512.50
2,512.50
2,498,300
Aug 28, 2026
2,426.00
2,461.00
2,404.50
2,404.50
2,404.50
1,226,100
Aug 27, 2026
2,378.00
2,443.50
2,364.50
2,403.00
2,403.00
1,072,200
Aug 26, 2026
2,326.00
2,453.00
2,326.00
2,410.00
2,410.00
1,800,600
Aug 25, 2026
2,321.00
2,355.50
2,295.00
2,339.00
2,339.00
900,300
Aug 24, 2026
2,300.00
2,362.00
2,282.00
2,339.50
2,339.50
1,392,000
Aug 21, 2026
2,364.00
2,387.50
2,311.00
2,312.00
2,312.00
1,564,400
Aug 20, 2026
2,281.00
2,404.00
2,277.00
2,373.50
2,373.50
2,301,400
Aug 19, 2026
2,261.00
2,325.00
2,256.00
2,280.00
2,280.00
1,597,500
Aug 18, 2026
2,392.50
2,417.50
2,337.00
2,353.00
2,353.00
1,450,600
Aug 17, 2026
2,473.50
2,520.00
2,378.00
2,399.00
2,399.00
1,652,200
Aug 14, 2026
2,457.00
2,516.00
2,445.00
2,456.00
2,456.00
1,970,600
Aug 13, 2026
2,409.50
2,490.50
2,395.00
2,488.50
2,488.50
2,316,700
Aug 12, 2026
2,344.00
2,381.00
2,305.50
2,365.00
2,365.00
1,485,100
Aug 10, 2026
2,278.00
2,336.00
2,210.50
2,311.00
2,311.00
2,275,400
Aug 7, 2026
2,298.50
2,305.00
2,186.00
2,201.50
2,201.50
2,998,700
Aug 6, 2026
2,327.50
2,363.50
2,298.00
2,348.50
2,348.50
2,158,100
Aug 5, 2026
2,250.00
2,359.00
2,250.00
2,331.00
2,331.00
3,698,500
Aug 4, 2026
2,205.00
2,250.00
2,130.00
2,248.50
2,248.50
7,541,200
Aug 3, 2026
2,090.00
2,164.50
2,032.00
2,164.50
2,164.50
4,748,100
Jul 31, 2026
1,777.00
1,786.00
1,719.00
1,764.50
1,764.50
1,779,500
Jul 30, 2026
1,722.50
1,759.00
1,707.00
1,759.00
1,759.00
1,339,000
Jul 29, 2026
1,719.00
1,739.50
1,697.50
1,733.50
1,733.50
1,117,700
Jul 28, 2026
1,748.50
1,769.50
1,708.50
1,728.00
1,728.00
937,100
Jul 27, 2026
1,752.00
1,777.00
1,727.00
1,775.00
1,775.00
797,000
Jul 24, 2026
1,729.00
1,746.50
1,700.00
1,720.50
1,720.50
1,073,600
Jul 23, 2026
1,801.00
1,809.50
1,767.00
1,767.00
1,767.00
754,000
Jul 22, 2026
1,824.00
1,833.00
1,793.50
1,801.00
1,801.00
785,600
Jul 21, 2026
1,799.50
1,814.00
1,767.50
1,800.00
1,800.00
1,077,500
Jul 17, 2026
1,790.50
1,812.50
1,761.00
1,799.50
1,799.50
909,500
Jul 16, 2026
1,810.00
1,830.50
1,809.00
1,816.50
1,816.50
585,900
Jul 15, 2026
1,832.00
1,844.00
1,819.00
1,833.00
1,833.00
819,700
Jul 14, 2026
1,830.50
1,839.00
1,801.50
1,821.50
1,821.50
910,900
Jul 13, 2026
1,875.00
1,889.00
1,827.00
1,836.00
1,836.00
712,300
Jul 10, 2026
1,865.00
1,935.50
1,854.50
1,875.00
1,875.00
1,050,500
Jul 9, 2026
1,840.00
1,857.50
1,837.50
1,849.50
1,849.50
762,300
Jul 8, 2026
1,842.00
1,880.50
1,830.50
1,858.50
1,858.50
1,162,300
Jul 7, 2026
1,906.00
1,931.50
1,854.00
1,854.50
1,854.50
1,718,100
Jul 6, 2026
1,883.50
1,900.00
1,861.50
1,885.50
1,885.50
959,400
Jul 3, 2026
1,841.50
1,878.00
1,833.50
1,865.50
1,865.50
891,100
Jul 2, 2026
1,891.50
1,895.50
1,863.00
1,865.00
1,865.00
988,300
Jul 1, 2026
1,941.50
1,945.00
1,876.50
1,900.00
1,900.00
1,060,400
Jun 30, 2026
1,950.50
1,956.00
1,918.50
1,918.50
1,918.50
1,037,500
Jun 29, 2026
1,958.50
1,958.50
1,875.00
1,929.50
1,929.50
1,326,300
Jun 26, 2026
1,960.00
1,998.00
1,942.00
1,990.50
1,990.50
2,393,000
Jun 25, 2026
1,919.00
1,933.50
1,885.50
1,933.50
1,933.50
1,059,900
Jun 24, 2026
1,850.50
1,869.00
1,831.00
1,847.50
1,847.50
881,900
Jun 23, 2026
1,889.50
1,904.50
1,857.00
1,866.00
1,866.00
928,400
Jun 22, 2026
1,891.00
1,912.00
1,874.50
1,889.50
1,889.50
832,200
Jun 19, 2026
1,935.00
1,938.50
1,897.00
1,906.50
1,906.50
2,642,200
Jun 18, 2026
1,879.00
1,892.00
1,860.00
1,877.50
1,877.50
1,416,800
Jun 17, 2026
1,845.50
1,865.00
1,835.00
1,853.00
1,853.00
1,238,000
Jun 16, 2026
1,796.50
1,833.00
1,788.50
1,833.00
1,833.00
1,318,500
Jun 15, 2026
1,772.00
1,805.50
1,769.50
1,796.50
1,796.50
944,800
Jun 12, 2026
1,792.50
1,804.50
1,740.50
1,750.00
1,750.00
1,380,800
Jun 11, 2026
1,712.00
1,755.00
1,707.50
1,752.50
1,752.50
870,000
Jun 10, 2026
1,807.50
1,815.00
1,762.00
1,765.00
1,765.00
957,700
Jun 9, 2026
1,830.00
1,832.00
1,782.00
1,802.50
1,802.50
1,035,400
Jun 8, 2026
1,777.50
1,807.50
1,761.00
1,801.00
1,801.00
1,647,900
Jun 5, 2026
1,855.50
1,876.50
1,829.50
1,835.50
1,835.50
1,240,400
Jun 4, 2026
1,863.50
1,880.00
1,827.50
1,853.50
1,853.50
1,414,900
Jun 3, 2026
1,840.00
1,910.00
1,825.50
1,883.50
1,883.50
2,370,100
Jun 2, 2026
1,815.00
1,819.50
1,758.00
1,817.00
1,817.00
1,563,100
Jun 1, 2026
1,749.50
1,816.00
1,732.00
1,799.00
1,799.00
1,576,700
May 29, 2026
1,754.50
1,803.50
1,730.00
1,789.50
1,789.50
1,568,200
May 28, 2026
1,728.00
1,758.00
1,716.00
1,754.00
1,754.00
1,557,500
May 27, 2026
1,738.00
1,751.50
1,716.00
1,745.50
1,745.50
1,156,300
May 26, 2026
1,750.00
1,764.00
1,717.50
1,736.00
1,736.00
1,616,200
May 25, 2026
1,678.50
1,726.50
1,660.50
1,722.50
1,722.50
3,732,400
May 22, 2026
1,557.00
1,639.00
1,548.00
1,624.00
1,624.00
2,332,500
May 21, 2026
1,541.00
1,560.50
1,524.00
1,548.00
1,548.00
1,671,900
May 20, 2026
1,565.00
1,572.00
1,525.00
1,539.50
1,539.50
2,264,800
May 19, 2026
1,625.50
1,639.00
1,566.50
1,594.00
1,594.00
2,882,800
May 18, 2026
1,654.00
1,681.00
1,586.50
1,639.00
1,639.00
2,608,000
May 15, 2026
1,722.00
1,752.50
1,664.00
1,694.00
1,694.00
3,911,200
May 14, 2026
1,713.00
1,716.00
1,686.00
1,690.50
1,690.50
1,219,600
May 13, 2026
1,689.50
1,711.50
1,671.50
1,711.50
1,711.50
1,355,600
May 12, 2026
1,690.00
1,715.50
1,684.50
1,707.50
1,707.50
1,761,300
May 11, 2026
1,654.00
1,684.50
1,653.50
1,669.50
1,669.50
1,572,800
May 8, 2026
1,643.00
1,672.00
1,623.50
1,653.50
1,653.50
2,281,200
May 7, 2026
1,590.00
1,662.00
1,579.00
1,646.50
1,646.50
3,230,100
May 1, 2026
1,578.50
1,587.00
1,564.50
1,572.00
1,572.00
1,510,000
Apr 30, 2026
1,601.00
1,607.00
1,566.00
1,586.00
1,586.00
2,276,000
Apr 28, 2026
1,605.00
1,606.50
1,574.00
1,599.50
1,599.50
1,717,100
Apr 27, 2026
1,643.50
1,646.00
1,602.50
1,612.00
1,612.00
1,926,700
Apr 24, 2026
1,650.00
1,658.50
1,627.50
1,640.50
1,640.50
2,325,400
Apr 23, 2026
1,699.00
1,704.50
1,640.50
1,655.50
1,655.50
1,861,100
Apr 22, 2026
1,706.00
1,716.50
1,692.00
1,704.00
1,704.00
1,484,800
Apr 21, 2026
1,708.00
1,718.50
1,697.50
1,710.00
1,710.00
1,710,100
Apr 20, 2026
1,746.50
1,750.00
1,711.00
1,716.50
1,716.50
1,271,500
Apr 17, 2026
1,759.00
1,763.00
1,732.00
1,747.50
1,747.50
1,684,100
Apr 16, 2026
1,754.50
1,787.00
1,750.00
1,776.00
1,776.00
1,844,000
Apr 15, 2026
1,758.00
1,773.00
1,730.00
1,735.50
1,735.50
2,799,100
Apr 14, 2026
1,692.00
1,757.00
1,690.00
1,731.00
1,731.00
3,478,300
Apr 13, 2026
1,652.50
1,681.50
1,649.00
1,658.00
1,658.00
1,607,900
Apr 10, 2026
1,670.00
1,676.00
1,644.50
1,655.00
1,655.00
1,428,300
Apr 9, 2026
1,647.50
1,673.00
1,645.50
1,646.00
1,646.00
1,290,800
Apr 8, 2026
1,650.00
1,662.00
1,634.50
1,662.00
1,662.00
2,327,700
Apr 7, 2026
1,609.00
1,639.00
1,606.00
1,627.00
1,627.00
2,825,500
Apr 6, 2026
1,588.00
1,629.50
1,585.50
1,603.50
1,603.50
2,182,700
Apr 3, 2026
1,568.00
1,603.50
1,552.00
1,570.50
1,570.50
5,022,100
Apr 2, 2026
1,470.00
1,490.00
1,452.00
1,458.50
1,458.50
1,757,200
Apr 1, 2026
1,447.00
1,453.50
1,429.50
1,453.50
1,453.50
1,907,500
Mar 31, 2026
1,438.00
1,448.00
1,376.00
1,401.00
1,401.00
23,547,400
Mar 30, 2026
22.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,410.00
1,447.50
1,403.00
1,438.00
1,438.00
2,688,800
Mar 27, 2026
1,446.50
1,463.00
1,430.00
1,462.50
1,440.00
1,911,800
Mar 26, 2026
1,454.00
1,470.00
1,441.00
1,462.00
1,439.51
2,572,300
Mar 25, 2026
1,458.00
1,465.00
1,440.50
1,449.50
1,427.20
1,274,100
Mar 24, 2026
1,433.50
1,444.50
1,410.00
1,432.00
1,409.97
1,225,800
Mar 23, 2026
1,445.00
1,445.50
1,406.50
1,406.50
1,384.86
1,883,800
Mar 19, 2026
1,450.00
1,461.50
1,425.50
1,445.50
1,423.26
2,446,000
Mar 18, 2026
1,485.00
1,526.00
1,471.00
1,489.00
1,466.09
2,844,500
Mar 17, 2026
1,425.00
1,431.50
1,401.00
1,408.00
1,386.34
1,387,100
Mar 16, 2026
1,420.50
1,441.50
1,402.50
1,413.00
1,391.26
1,959,200
Mar 13, 2026
1,428.00
1,440.00
1,402.00
1,418.00
1,396.18
1,827,500
Mar 12, 2026
1,415.00
1,440.00
1,413.50
1,428.00
1,406.03
3,112,900
Mar 11, 2026
1,416.00
1,445.00
1,410.00
1,427.00
1,405.05
2,168,100
Mar 10, 2026
1,403.00
1,420.50
1,396.50
1,398.00
1,376.49
2,685,300
Mar 9, 2026
1,360.00
1,399.50
1,340.00
1,383.50
1,362.22
4,142,300
Mar 6, 2026
1,363.00
1,403.00
1,317.00
1,398.50
1,376.98
7,089,500
Mar 5, 2026
1,469.00
1,473.50
1,441.50
1,451.00
1,428.68
1,593,300
Mar 4, 2026
1,421.00
1,466.50
1,418.50
1,444.50
1,422.28
2,328,100
Mar 3, 2026
1,510.00
1,517.50
1,469.00
1,473.50
1,450.83
1,789,800
Mar 2, 2026
1,547.00
1,555.00
1,531.00
1,542.50
1,518.77
2,424,800
Feb 27, 2026
1,602.00
1,602.50
1,570.00
1,571.50
1,547.32
2,639,800
Feb 26, 2026
1,620.50
1,636.00
1,600.00
1,604.50
1,579.82
1,075,500
Feb 25, 2026
1,620.50
1,635.00
1,601.00
1,623.50
1,598.52
1,029,100
Feb 24, 2026
1,604.50
1,639.00
1,604.00
1,622.00
1,597.05
1,176,700
Feb 20, 2026
1,598.00
1,615.00
1,588.50
1,604.50
1,579.82
870,600
Feb 19, 2026
1,587.00
1,618.00
1,578.50
1,618.00
1,593.11
1,080,000
Feb 18, 2026
1,566.00
1,597.00
1,555.50
1,590.00
1,565.54
1,497,000
Feb 17, 2026
1,550.00
1,570.50
1,535.00
1,570.50
1,546.34
1,804,500
Feb 16, 2026
1,599.00
1,600.00
1,568.00
1,570.00
1,545.85
1,658,600
Feb 13, 2026
1,633.00
1,642.50
1,594.00
1,599.50
1,574.89
1,869,000
Feb 12, 2026
1,630.00
1,646.00
1,614.00
1,633.00
1,607.88
1,011,400
Feb 10, 2026
1,615.50
1,657.00
1,615.50
1,623.50
1,598.52
1,324,700
Feb 9, 2026
1,626.00
1,639.50
1,610.50
1,613.50
1,588.68
1,633,500
Feb 6, 2026
1,564.00
1,579.00
1,556.50
1,568.50
1,544.37
978,500
Feb 5, 2026
1,595.00
1,617.50
1,571.00
1,571.50
1,547.32
1,514,500
Feb 4, 2026
1,581.50
1,594.00
1,569.50
1,575.50
1,551.26
1,465,300
Feb 3, 2026
1,555.50
1,592.00
1,538.00
1,581.00
1,556.68
1,868,800
Feb 2, 2026
1,546.50
1,573.00
1,527.00
1,559.50
1,535.51
3,116,900
Jan 30, 2026
1,477.00
1,508.50
1,438.50
1,508.00
1,484.80
6,242,700
Jan 29, 2026
1,291.00
1,317.00
1,279.50
1,297.00
1,277.05
1,758,400
Jan 28, 2026
1,300.50
1,312.00
1,298.50
1,303.50
1,283.45
905,800
Jan 27, 2026
1,290.00
1,307.00
1,282.50
1,299.00
1,279.02
619,600
Jan 26, 2026
1,298.00
1,304.00
1,286.50
1,291.50
1,271.63
732,000
Jan 23, 2026
1,322.00
1,331.00
1,311.00
1,320.50
1,300.18
654,600
Jan 22, 2026
1,296.00
1,321.00
1,294.50
1,316.00
1,295.75
994,300
Jan 21, 2026
1,290.50
1,299.50
1,283.00
1,298.50
1,278.52
730,300
Jan 20, 2026
1,325.00
1,332.50
1,315.50
1,320.50
1,300.18
662,700
Jan 19, 2026
1,330.00
1,337.00
1,303.00
1,317.50
1,297.23
741,900
Jan 16, 2026
1,323.00
1,348.00
1,323.00
1,344.00
1,323.32
549,300
Jan 15, 2026
1,323.00
1,342.00
1,321.00
1,334.50
1,313.97
718,600
Jan 14, 2026
1,317.50
1,339.50
1,317.50
1,329.50
1,309.05
772,500
Jan 13, 2026
1,306.00
1,332.50
1,305.00
1,317.00
1,296.74
1,107,900
Jan 9, 2026
1,300.00
1,304.50
1,290.50
1,293.50
1,273.60
906,600
Jan 8, 2026
1,290.50
1,299.50
1,283.50
1,293.50
1,273.60
778,300
Jan 7, 2026
1,282.00
1,302.00
1,276.00
1,294.00
1,274.09
719,600
Jan 6, 2026
1,293.50
1,302.00
1,281.00
1,290.50
1,270.65
663,800
Jan 5, 2026
1,270.00
1,296.00
1,265.00
1,290.50
1,270.65
798,800
Dec 30, 2025
1,275.00
1,280.50
1,264.50
1,270.00
1,250.46
512,900
Dec 29, 2025
1,264.00
1,275.00
1,260.50
1,275.00
1,255.38
639,100
Dec 26, 2025
1,265.00
1,270.00
1,256.50
1,261.50
1,242.09
422,700
Dec 25, 2025
1,259.00
1,260.00
1,249.00
1,260.00
1,240.62
286,500
Dec 24, 2025
1,271.00
1,272.00
1,249.00
1,250.00
1,230.77
527,200
Dec 23, 2025
1,258.50
1,279.00
1,257.00
1,267.00
1,247.51
535,200
Dec 22, 2025
1,248.00
1,268.50
1,243.50
1,264.50
1,245.05
587,500
Dec 19, 2025
1,256.50
1,264.50
1,248.00
1,248.00
1,228.80
759,300
Dec 18, 2025
1,269.00
1,269.50
1,255.50
1,264.50
1,245.05
508,400
Dec 17, 2025
1,280.00
1,280.00
1,261.50
1,269.50
1,249.97
563,400
Dec 16, 2025
1,271.00
1,284.50
1,270.00
1,271.00
1,251.45
547,600
Dec 15, 2025
1,276.50
1,289.00
1,258.00
1,281.00
1,261.29
575,100
Dec 12, 2025
1,260.50
1,276.50
1,255.00
1,276.50
1,256.86
1,034,500
Dec 11, 2025
1,279.50
1,283.00
1,257.50
1,257.50
1,238.15
864,500
Dec 10, 2025
1,274.00
1,277.00
1,260.00
1,270.00
1,250.46
643,800
Dec 9, 2025
1,290.50
1,294.50
1,275.00
1,281.50
1,261.78
744,900
Dec 8, 2025
1,280.00
1,299.00
1,279.00
1,290.50
1,270.65
562,200
Dec 5, 2025
1,280.00
1,286.50
1,267.50
1,273.00
1,253.42
997,400
Dec 4, 2025
1,281.00
1,291.00
1,278.00
1,286.50
1,266.71
806,400
Dec 3, 2025
1,278.00
1,293.00
1,265.50
1,288.50
1,268.68
1,018,500
Dec 2, 2025
1,277.00
1,289.50
1,271.00
1,278.00
1,258.34
1,023,500
Dec 1, 2025
1,290.00
1,296.00
1,268.00
1,270.50
1,250.95
1,037,600
Nov 28, 2025
1,272.00
1,303.00
1,270.50
1,291.50
1,271.63
1,193,300
Nov 27, 2025
1,249.00
1,272.50
1,241.50
1,268.50
1,248.98
690,400
Nov 26, 2025
1,231.00
1,248.00
1,224.00
1,246.00
1,226.83
619,700
Nov 25, 2025
1,235.50
1,236.50
1,219.00
1,219.00
1,200.25
477,400
Nov 21, 2025
1,214.00
1,246.00
1,212.00
1,230.50
1,211.57
1,025,400
Nov 20, 2025
1,209.00
1,224.50
1,205.00
1,212.00
1,193.35
616,600
Nov 19, 2025
1,220.00
1,225.50
1,203.00
1,203.50
1,184.98
608,200
Nov 18, 2025
1,229.50
1,234.50
1,213.50
1,215.00
1,196.31
702,700
Nov 17, 2025
1,233.50
1,237.50
1,219.00
1,233.00
1,214.03
703,600
Nov 14, 2025
1,236.00
1,243.50
1,221.00
1,237.50
1,218.46
755,800
Nov 13, 2025
1,252.00
1,259.50
1,237.50
1,237.50
1,218.46
646,600
Nov 12, 2025
1,260.00
1,273.00
1,248.00
1,256.50
1,237.17
518,200
Nov 11, 2025
1,259.00
1,259.00
1,234.00
1,251.00
1,231.75
685,600
Nov 10, 2025
1,225.00
1,258.50
1,218.00
1,258.50
1,239.14
1,115,900
