Tokyo - Delayed Quote
JPY
Hamamatsu Photonics K.K. (6965.T)
2,117.00
-34.50
(-1.60%)
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
2,117.50
2,133.50
2,088.00
2,117.00
2,117.00
1,419,700
Oct 30, 2026
2,174.00
2,198.50
2,129.00
2,151.50
2,151.50
1,885,600
Oct 29, 2026
2,203.50
2,227.50
2,165.00
2,213.50
2,213.50
2,546,600
Oct 28, 2026
2,221.00
2,239.50
2,197.00
2,219.50
2,219.50
1,869,600
Oct 27, 2026
2,135.00
2,168.00
2,127.00
2,154.00
2,154.00
2,245,600
Oct 26, 2026
2,074.50
2,095.00
2,050.50
2,062.00
2,062.00
2,042,900
Oct 23, 2026
2,025.00
2,075.00
1,971.00
2,074.00
2,074.00
2,721,300
Oct 22, 2026
2,150.00
2,164.00
2,071.00
2,086.50
2,086.50
2,431,600
Oct 21, 2026
2,134.50
2,159.50
2,110.00
2,128.50
2,128.50
1,838,000
Oct 20, 2026
2,156.00
2,165.00
2,075.00
2,084.50
2,084.50
2,316,400
Oct 19, 2026
2,120.00
2,169.50
2,115.00
2,160.50
2,160.50
1,895,000
Oct 16, 2026
2,211.00
2,213.00
2,160.50
2,201.50
2,201.50
1,855,300
Oct 15, 2026
2,247.50
2,250.50
2,173.00
2,180.50
2,180.50
3,056,900
Oct 14, 2026
2,333.00
2,380.00
2,321.00
2,327.50
2,327.50
1,765,600
Oct 13, 2026
2,340.50
2,370.50
2,315.00
2,338.50
2,338.50
2,465,800
Oct 9, 2026
2,330.00
2,404.00
2,320.50
2,404.00
2,404.00
1,664,300
Oct 8, 2026
2,445.00
2,459.00
2,368.00
2,375.00
2,375.00
2,282,200
Oct 7, 2026
2,535.00
2,539.00
2,446.00
2,473.00
2,473.00
2,172,500
Oct 6, 2026
2,451.00
2,525.50
2,426.00
2,506.50
2,506.50
1,830,800
Oct 5, 2026
2,448.00
2,487.50
2,440.00
2,487.50
2,487.50
2,120,600
Oct 2, 2026
2,382.50
2,411.50
2,372.00
2,389.00
2,389.00
1,966,000
Oct 1, 2026
2,350.50
2,404.00
2,255.00
2,404.00
2,404.00
2,967,000
Sep 30, 2026
2,340.00
2,364.00
2,310.00
2,352.50
2,352.50
2,010,000
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,302.50
2,311.50
2,281.00
2,302.00
2,302.00
1,529,600
Sep 28, 2026
2,350.50
2,358.00
2,305.00
2,305.00
2,286.00
1,699,000
Sep 25, 2026
2,316.00
2,350.00
2,290.50
2,342.50
2,323.19
1,508,100
Sep 24, 2026
2,295.50
2,347.00
2,284.50
2,316.00
2,296.91
2,504,900
Sep 18, 2026
2,259.50
2,276.00
2,218.50
2,246.50
2,227.98
1,803,000
Sep 17, 2026
2,249.00
2,254.50
2,205.50
2,224.50
2,206.16
1,602,300
Sep 16, 2026
2,151.00
2,231.00
2,146.00
2,226.00
2,207.65
1,930,000
Sep 15, 2026
2,139.00
2,192.50
2,134.50
2,176.50
2,158.56
1,773,000
Sep 14, 2026
2,151.50
2,169.00
2,133.00
2,156.00
2,138.23
2,079,100
Sep 11, 2026
2,156.00
2,202.50
2,147.00
2,193.00
2,174.92
1,915,700
Sep 10, 2026
2,231.00
2,245.50
2,197.00
2,233.00
2,214.59
2,611,900
Sep 9, 2026
2,226.00
2,260.50
2,220.00
2,244.00
2,225.50
3,296,200
Sep 8, 2026
2,330.00
2,332.50
2,225.00
2,225.00
2,206.66
2,237,000
Sep 7, 2026
2,323.50
2,373.00
2,315.00
2,359.50
2,340.05
1,822,600
Sep 4, 2026
2,280.00
2,308.50
2,260.00
2,298.50
2,279.55
2,273,500
Sep 3, 2026
2,315.00
2,363.00
2,305.00
2,310.50
2,291.45
2,071,400
Sep 2, 2026
2,302.00
2,331.00
2,261.00
2,310.00
2,290.96
3,190,200
Sep 1, 2026
2,330.00
2,368.50
2,311.50
2,348.50
2,329.14
1,888,700
Aug 31, 2026
2,300.00
2,372.00
2,298.00
2,372.00
2,352.45
2,576,200
Aug 28, 2026
2,408.00
2,408.50
2,340.00
2,343.50
2,324.18
1,608,400
Aug 27, 2026
2,370.50
2,410.00
2,341.50
2,376.00
2,356.41
2,084,100
Aug 26, 2026
2,335.00
2,371.50
2,323.00
2,346.00
2,326.66
1,678,300
Aug 25, 2026
2,298.00
2,363.50
2,286.50
2,352.00
2,332.61
1,418,800
Aug 24, 2026
2,350.00
2,386.00
2,327.00
2,336.00
2,316.74
2,195,600
Aug 21, 2026
2,291.00
2,367.00
2,281.00
2,367.00
2,347.49
2,923,800
Aug 20, 2026
2,350.00
2,360.00
2,317.00
2,335.00
2,315.75
2,204,300
Aug 19, 2026
2,400.00
2,425.00
2,335.00
2,345.00
2,325.67
3,301,000
Aug 18, 2026
2,621.00
2,646.50
2,516.50
2,543.00
2,522.04
2,555,300
Aug 17, 2026
2,575.00
2,614.50
2,537.00
2,611.50
2,589.97
1,949,900
Aug 14, 2026
2,557.50
2,615.50
2,540.50
2,562.00
2,540.88
2,917,200
Aug 13, 2026
2,497.00
2,574.50
2,481.00
2,547.50
2,526.50
4,317,600
Aug 12, 2026
2,381.50
2,450.00
2,339.00
2,450.00
2,429.80
2,275,000
Aug 10, 2026
2,366.50
2,470.00
2,360.00
2,397.50
2,377.74
3,407,900
Aug 7, 2026
2,363.00
2,398.50
2,288.00
2,322.50
2,303.36
6,364,700
Aug 6, 2026
2,539.50
2,540.00
2,438.50
2,505.50
2,484.85
4,105,100
Aug 5, 2026
2,457.50
2,559.00
2,445.00
2,550.00
2,528.98
3,912,000
Aug 4, 2026
2,343.00
2,419.00
2,320.00
2,408.00
2,388.15
2,663,200
Aug 3, 2026
2,323.00
2,347.00
2,281.50
2,321.00
2,301.87
2,382,500
Jul 31, 2026
2,300.00
2,347.00
2,260.50
2,323.00
2,303.85
4,356,400
Jul 30, 2026
2,155.50
2,225.00
2,129.00
2,152.50
2,134.76
3,341,400
Jul 29, 2026
2,200.50
2,228.00
2,100.50
2,153.50
2,135.75
4,650,400
Jul 28, 2026
2,303.00
2,304.50
2,181.50
2,198.00
2,179.88
3,681,000
Jul 27, 2026
2,357.50
2,372.00
2,316.00
2,367.50
2,347.98
2,102,500
Jul 24, 2026
2,401.00
2,423.00
2,326.00
2,360.00
2,340.55
2,759,500
Jul 23, 2026
2,452.00
2,488.00
2,408.50
2,423.50
2,403.52
2,190,500
Jul 22, 2026
2,385.50
2,445.00
2,376.00
2,402.00
2,382.20
2,655,400
Jul 21, 2026
2,342.00
2,352.00
2,276.00
2,335.50
2,316.25
2,531,200
Jul 17, 2026
2,345.00
2,368.00
2,224.00
2,302.00
2,283.02
4,718,700
Jul 16, 2026
2,427.00
2,451.50
2,378.50
2,398.00
2,378.23
2,923,100
Jul 15, 2026
2,450.00
2,522.00
2,444.00
2,509.50
2,488.81
2,323,000
Jul 14, 2026
2,416.50
2,455.50
2,374.00
2,437.00
2,416.91
2,887,800
Jul 13, 2026
2,509.00
2,551.50
2,420.50
2,453.00
2,432.78
3,155,200
Jul 10, 2026
2,499.00
2,551.00
2,491.00
2,508.50
2,487.82
2,852,000
Jul 9, 2026
2,474.00
2,476.00
2,396.50
2,421.50
2,401.54
2,363,600
Jul 8, 2026
2,400.00
2,508.00
2,387.00
2,424.00
2,404.02
3,426,200
Jul 7, 2026
2,551.00
2,568.50
2,442.00
2,477.50
2,457.08
4,095,200
Jul 6, 2026
2,675.50
2,682.00
2,546.00
2,590.00
2,568.65
3,877,800
Jul 3, 2026
2,566.00
2,669.00
2,543.00
2,669.00
2,647.00
3,390,000
Jul 2, 2026
2,685.00
2,724.00
2,635.50
2,648.50
2,626.67
3,037,000
Jul 1, 2026
2,726.50
2,757.50
2,682.50
2,749.50
2,726.84
2,792,800
Jun 30, 2026
2,685.50
2,703.50
2,629.50
2,671.00
2,648.98
2,326,800
Jun 29, 2026
2,615.00
2,661.00
2,530.50
2,661.00
2,639.07
3,595,700
Jun 26, 2026
2,685.00
2,741.00
2,585.50
2,625.00
2,603.36
3,495,000
Jun 25, 2026
2,765.00
2,765.50
2,663.50
2,739.50
2,716.92
3,076,800
Jun 24, 2026
2,645.00
2,746.00
2,623.50
2,670.00
2,647.99
3,489,100
Jun 23, 2026
2,837.50
2,837.50
2,646.50
2,659.50
2,637.58
4,261,500
Jun 22, 2026
2,843.50
2,887.00
2,804.00
2,825.50
2,802.21
3,516,600
Jun 19, 2026
2,840.00
2,864.00
2,757.00
2,797.50
2,774.44
3,891,900
Jun 18, 2026
2,776.00
2,843.50
2,745.00
2,770.50
2,747.66
3,875,000
Jun 17, 2026
2,634.50
2,794.50
2,594.00
2,777.50
2,754.61
4,570,500
Jun 16, 2026
2,653.00
2,669.50
2,560.50
2,648.00
2,626.17
4,325,400
Jun 15, 2026
2,565.50
2,676.00
2,521.50
2,635.50
2,613.78
5,393,900
Jun 12, 2026
2,487.50
2,587.00
2,459.50
2,495.50
2,474.93
5,982,700
Jun 11, 2026
2,288.00
2,428.00
2,281.50
2,427.50
2,407.49
5,388,600
Jun 10, 2026
2,502.00
2,504.00
2,320.00
2,368.50
2,348.98
8,846,200
Jun 9, 2026
2,680.00
2,688.00
2,550.00
2,663.50
2,641.54
4,454,100
Jun 8, 2026
2,614.00
2,696.50
2,572.00
2,630.00
2,608.32
7,028,700
Jun 5, 2026
2,891.50
2,912.50
2,788.00
2,864.00
2,840.39
4,571,500
Jun 4, 2026
2,827.50
2,964.00
2,820.00
2,920.50
2,896.43
4,202,200
Jun 3, 2026
2,879.00
2,915.00
2,806.00
2,877.50
2,853.78
4,671,500
Jun 2, 2026
2,854.50
2,855.00
2,617.00
2,732.00
2,709.48
6,016,300
Jun 1, 2026
2,896.00
2,977.50
2,862.50
2,910.00
2,886.01
4,807,400
May 29, 2026
2,873.00
2,997.00
2,807.00
2,863.00
2,839.40
7,291,600
May 28, 2026
2,686.50
2,824.00
2,660.00
2,823.00
2,799.73
5,710,400
May 27, 2026
2,937.00
2,941.50
2,669.00
2,700.00
2,677.74
8,443,200
May 26, 2026
2,970.00
2,970.50
2,855.00
2,932.50
2,908.33
3,990,600
May 25, 2026
2,995.00
3,100.00
2,964.00
2,973.50
2,948.99
6,394,400
May 22, 2026
2,731.50
2,923.00
2,727.00
2,910.50
2,886.51
6,305,900
May 21, 2026
2,703.00
2,759.00
2,635.00
2,673.50
2,651.46
5,097,200
May 20, 2026
2,637.50
2,668.50
2,555.00
2,633.50
2,611.79
5,349,500
May 19, 2026
2,785.00
2,829.50
2,627.00
2,685.50
2,663.36
8,911,300
May 18, 2026
2,756.50
2,875.00
2,661.50
2,867.00
2,843.37
15,774,000
May 15, 2026
2,600.00
2,657.00
2,577.00
2,657.00
2,635.10
7,842,200
May 14, 2026
2,173.00
2,241.00
2,154.00
2,157.00
2,139.22
4,349,300
May 13, 2026
2,110.00
2,162.50
2,073.00
2,162.50
2,144.67
4,178,000
May 12, 2026
2,192.00
2,239.50
2,145.00
2,177.00
2,159.06
3,855,200
May 11, 2026
2,243.00
2,245.00
2,133.00
2,162.00
2,144.18
3,925,900
May 8, 2026
2,119.00
2,207.50
2,070.00
2,193.50
2,175.42
4,758,200
May 7, 2026
2,041.00
2,163.00
1,992.00
2,140.00
2,122.36
6,268,100
May 1, 2026
2,019.00
2,034.50
1,988.00
2,006.00
1,989.46
1,991,100
Apr 30, 2026
2,002.50
2,062.00
1,971.50
2,023.00
2,006.32
2,942,400
Apr 28, 2026
2,036.00
2,047.00
1,990.00
2,002.50
1,985.99
5,456,200
Apr 27, 2026
1,949.00
2,068.50
1,935.00
2,053.50
2,036.57
5,309,500
Apr 24, 2026
1,941.00
1,942.00
1,894.50
1,921.50
1,905.66
1,762,100
Apr 23, 2026
1,946.00
1,967.50
1,879.50
1,913.50
1,897.73
2,384,500
Apr 22, 2026
1,947.00
1,963.00
1,926.50
1,944.50
1,928.47
1,767,900
Apr 21, 2026
1,955.00
1,972.00
1,930.50
1,945.50
1,929.46
1,789,000
Apr 20, 2026
1,934.50
1,986.50
1,918.00
1,952.00
1,935.91
2,093,700
Apr 17, 2026
1,990.00
1,994.00
1,912.50
1,937.00
1,921.03
2,087,400
Apr 16, 2026
1,910.00
1,977.00
1,903.00
1,960.00
1,943.84
2,878,300
Apr 15, 2026
1,953.50
1,956.50
1,889.50
1,902.00
1,886.32
3,100,100
Apr 14, 2026
1,970.00
1,973.00
1,933.50
1,936.00
1,920.04
2,515,900
Apr 13, 2026
1,921.00
1,961.50
1,907.00
1,949.50
1,933.43
2,687,600
Apr 10, 2026
1,954.00
1,970.50
1,926.00
1,942.50
1,926.49
2,423,200
Apr 9, 2026
1,950.00
1,977.00
1,922.50
1,950.00
1,933.93
2,620,700
Apr 8, 2026
1,905.00
1,966.50
1,888.00
1,966.50
1,950.29
3,251,000
Apr 7, 2026
1,860.00
1,879.50
1,835.50
1,839.00
1,823.84
1,643,000
Apr 6, 2026
1,878.00
1,904.00
1,862.00
1,862.00
1,846.65
1,864,400
Apr 3, 2026
1,863.00
1,871.50
1,839.00
1,848.50
1,833.26
1,665,000
Apr 2, 2026
1,880.00
1,909.00
1,818.50
1,818.50
1,803.51
3,115,800
Apr 1, 2026
1,840.00
1,870.00
1,806.50
1,860.00
1,844.67
2,692,900
Mar 31, 2026
1,783.00
1,810.00
1,747.00
1,766.50
1,751.94
3,580,000
Mar 30, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,810.00
1,843.50
1,802.00
1,835.00
1,819.87
2,995,500
Mar 27, 2026
1,962.00
1,972.00
1,902.50
1,940.50
1,905.66
3,443,000
Mar 26, 2026
2,000.00
2,049.50
1,979.00
2,000.00
1,964.09
4,385,800
Mar 25, 2026
1,924.00
1,985.00
1,912.50
1,966.00
1,930.70
4,140,500
Mar 24, 2026
1,830.00
1,854.50
1,788.00
1,851.50
1,818.26
4,080,500
Mar 23, 2026
1,820.50
1,845.00
1,755.00
1,778.00
1,746.08
6,359,300
Mar 19, 2026
1,919.00
1,953.50
1,906.00
1,907.00
1,872.76
5,091,600
Mar 18, 2026
1,997.00
2,014.50
1,962.50
2,007.50
1,971.46
4,245,000
Mar 17, 2026
2,100.00
2,100.00
1,981.00
1,991.00
1,955.25
4,776,800
Mar 16, 2026
2,071.50
2,092.00
2,023.50
2,064.00
2,026.94
4,355,000
Mar 13, 2026
1,973.00
2,123.50
1,970.50
2,069.00
2,031.85
7,244,900
Mar 12, 2026
2,059.00
2,072.50
1,965.50
2,000.50
1,964.58
6,343,400
Mar 11, 2026
2,097.00
2,131.50
2,073.00
2,099.00
2,061.32
6,446,600
Mar 10, 2026
2,050.00
2,092.50
1,982.00
2,071.00
2,033.82
7,206,800
Mar 9, 2026
1,985.00
1,995.00
1,890.00
1,963.00
1,927.76
10,442,100
Mar 6, 2026
1,985.00
2,153.00
1,984.00
2,122.00
2,083.90
10,116,300
Mar 5, 2026
2,032.00
2,078.50
1,985.00
2,019.00
1,982.75
9,362,000
Mar 4, 2026
2,100.00
2,134.00
1,934.50
1,952.00
1,916.95
12,725,400
Mar 3, 2026
2,163.50
2,384.00
2,120.00
2,143.00
2,104.53
24,354,200
Mar 2, 2026
2,000.00
2,082.00
1,989.00
2,063.50
2,026.45
5,500,400
Feb 27, 2026
1,968.00
2,047.00
1,945.00
2,023.50
1,987.17
4,011,500
Feb 26, 2026
2,079.50
2,085.00
1,960.50
2,000.50
1,964.58
6,149,800
Feb 25, 2026
2,015.50
2,115.00
1,994.50
2,041.00
2,004.36
9,197,600
Feb 24, 2026
1,904.00
1,980.50
1,901.50
1,939.00
1,904.19
6,729,100
Feb 20, 2026
1,774.00
1,870.00
1,766.00
1,864.00
1,830.53
5,691,700
Feb 19, 2026
1,764.00
1,789.00
1,745.00
1,774.00
1,742.15
1,943,300
Feb 18, 2026
1,769.00
1,778.00
1,737.00
1,762.00
1,730.37
1,789,400
Feb 17, 2026
1,735.00
1,788.50
1,728.50
1,769.00
1,737.24
3,325,900
Feb 16, 2026
1,705.50
1,740.50
1,702.00
1,720.00
1,689.12
2,048,600
Feb 13, 2026
1,700.00
1,706.50
1,667.00
1,695.50
1,665.06
2,339,100
Feb 12, 2026
1,760.00
1,763.00
1,711.00
1,711.50
1,680.77
2,850,700
Feb 10, 2026
1,729.50
1,771.00
1,725.00
1,766.00
1,734.29
3,110,100
Feb 9, 2026
1,715.00
1,722.50
1,674.50
1,714.00
1,683.23
4,796,300
Feb 6, 2026
1,650.00
1,696.00
1,619.50
1,677.50
1,647.38
8,559,100
Feb 5, 2026
1,798.50
1,804.00
1,767.00
1,790.00
1,757.86
3,875,200
Feb 4, 2026
1,773.00
1,781.00
1,741.50
1,765.00
1,733.31
2,591,900
Feb 3, 2026
1,710.00
1,761.50
1,700.50
1,756.00
1,724.47
2,755,100
Feb 2, 2026
1,720.00
1,733.00
1,678.50
1,683.50
1,653.28
2,019,500
Jan 30, 2026
1,681.50
1,715.00
1,681.50
1,712.00
1,681.26
1,857,300
Jan 29, 2026
1,704.00
1,707.50
1,663.00
1,679.50
1,649.35
1,937,100
Jan 28, 2026
1,717.50
1,725.50
1,703.00
1,703.00
1,672.43
1,604,700
Jan 27, 2026
1,711.00
1,735.00
1,701.00
1,728.50
1,697.47
1,402,100
Jan 26, 2026
1,721.00
1,729.00
1,702.50
1,710.50
1,679.79
1,976,900
Jan 23, 2026
1,765.00
1,780.50
1,752.50
1,756.50
1,724.96
1,465,100
Jan 22, 2026
1,734.50
1,783.00
1,731.00
1,762.00
1,730.37
2,412,600
Jan 21, 2026
1,684.00
1,718.50
1,680.50
1,718.50
1,687.65
1,875,700
Jan 20, 2026
1,750.50
1,753.50
1,715.00
1,724.00
1,693.05
1,932,400
Jan 19, 2026
1,778.50
1,778.50
1,741.00
1,762.00
1,730.37
1,609,400
Jan 16, 2026
1,795.50
1,796.00
1,757.00
1,788.50
1,756.39
1,927,800
Jan 15, 2026
1,756.50
1,793.50
1,736.00
1,793.50
1,761.30
2,461,100
Jan 14, 2026
1,738.00
1,788.50
1,731.00
1,775.00
1,743.13
2,989,900
Jan 13, 2026
1,744.00
1,744.00
1,697.50
1,719.50
1,688.63
3,148,700
Jan 9, 2026
1,690.00
1,703.00
1,670.00
1,673.50
1,643.45
2,421,700
Jan 8, 2026
1,700.00
1,713.50
1,688.00
1,695.50
1,665.06
1,960,200
Jan 7, 2026
1,704.00
1,714.50
1,691.50
1,701.50
1,670.95
1,804,800
Jan 6, 2026
1,723.00
1,738.50
1,702.00
1,705.00
1,674.39
2,225,500
Jan 5, 2026
1,694.00
1,718.50
1,688.50
1,707.50
1,676.84
2,484,100
Dec 30, 2025
1,675.50
1,678.00
1,661.00
1,661.00
1,631.18
1,601,800
Dec 29, 2025
1,686.00
1,702.50
1,679.50
1,684.00
1,653.77
1,433,900
Dec 26, 2025
1,688.00
1,689.00
1,674.50
1,682.50
1,652.29
1,369,800
Dec 25, 2025
1,711.50
1,713.00
1,675.00
1,688.00
1,657.69
1,399,300
Dec 24, 2025
1,682.50
1,709.00
1,676.50
1,694.00
1,663.59
1,498,300
Dec 23, 2025
1,685.00
1,698.00
1,672.50
1,686.00
1,655.73
1,261,600
Dec 22, 2025
1,690.00
1,694.00
1,663.50
1,682.50
1,652.29
1,705,100
Dec 19, 2025
1,654.00
1,668.50
1,642.00
1,650.50
1,620.87
2,180,800
Dec 18, 2025
1,637.50
1,661.50
1,633.00
1,645.00
1,615.47
1,826,600
Dec 17, 2025
1,678.50
1,686.00
1,656.00
1,677.50
1,647.38
1,681,100
Dec 16, 2025
1,700.00
1,729.50
1,679.00
1,679.00
1,648.86
3,181,500
Dec 15, 2025
1,735.00
1,737.00
1,708.50
1,713.50
1,682.74
2,276,900
Dec 12, 2025
1,788.00
1,789.00
1,741.00
1,759.50
1,727.91
2,925,900
Dec 11, 2025
1,828.00
1,835.00
1,742.00
1,762.50
1,730.86
3,296,000
Dec 10, 2025
1,800.00
1,858.00
1,791.00
1,805.50
1,773.08
4,246,100
Dec 9, 2025
1,750.00
1,833.00
1,743.00
1,787.00
1,754.92
4,597,100
Dec 8, 2025
1,710.00
1,772.00
1,690.00
1,766.00
1,734.29
4,683,300
Dec 5, 2025
1,623.00
1,681.50
1,614.50
1,670.00
1,640.02
3,461,800
Dec 4, 2025
1,593.00
1,650.00
1,585.50
1,642.50
1,613.01
5,001,700
Dec 3, 2025
1,550.00
1,566.50
1,540.50
1,557.50
1,529.54
2,375,900
Dec 2, 2025
1,565.00
1,567.00
1,532.00
1,541.50
1,513.82
1,956,900
Dec 1, 2025
1,568.00
1,573.50
1,548.00
1,562.00
1,533.96
2,373,100
Nov 28, 2025
1,564.50
1,589.00
1,557.00
1,587.50
1,559.00
1,806,100
Nov 27, 2025
1,565.00
1,573.00
1,559.50
1,564.00
1,535.92
1,533,700
Nov 26, 2025
1,535.50
1,568.50
1,529.50
1,555.50
1,527.57
2,409,700
Nov 25, 2025
1,536.50
1,551.50
1,517.00
1,528.00
1,500.57
2,461,500
Nov 21, 2025
1,490.00
1,540.00
1,488.50
1,503.00
1,476.02
3,695,200
Nov 20, 2025
1,541.00
1,542.00
1,506.50
1,524.00
1,496.64
3,361,300
Nov 19, 2025
1,515.00
1,542.50
1,493.00
1,510.00
1,482.89
3,756,300
Nov 18, 2025
1,581.00
1,583.00
1,530.00
1,530.00
1,502.53
3,205,200
Nov 17, 2025
1,628.50
1,635.00
1,602.00
1,602.00
1,573.24
2,154,700
Nov 14, 2025
1,599.00
1,628.00
1,587.50
1,620.50
1,591.41
2,732,400
Nov 13, 2025
1,649.50
1,650.00
1,613.00
1,629.50
1,600.24
3,219,200
Nov 12, 2025
1,661.00
1,668.50
1,634.50
1,662.00
1,632.16
2,456,100
Nov 11, 2025
1,612.00
1,662.00
1,610.00
1,660.50
1,630.69
3,511,300
Nov 10, 2025
1,660.50
1,674.50
1,604.00
1,604.50
1,575.69
5,520,800
Nov 7, 2025
1,669.00
1,690.00
1,655.00
1,680.00
1,649.84
2,206,500
Nov 6, 2025
1,717.00
1,728.00
1,692.50
1,696.00
1,665.55
2,450,500
Nov 5, 2025
1,726.00
1,741.00
1,650.00
1,687.50
1,657.20
3,820,600
Nov 4, 2025
1,741.00
1,801.50
1,736.00
1,790.50
1,758.35
3,140,300
