Tokyo - Delayed Quote
JPY
MATSUDA SANGYO Co., Ltd. (7456.T)
5,890.00
-80.00
(-1.34%)
As of 2:40:58 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
5,800.00
5,930.00
5,800.00
5,870.00
5,870.00
82,300
Oct 30, 2026
6,150.00
6,240.00
5,960.00
5,970.00
5,970.00
75,200
Oct 29, 2026
6,310.00
6,400.00
6,160.00
6,320.00
6,320.00
186,200
Oct 28, 2026
6,350.00
6,390.00
6,200.00
6,250.00
6,250.00
75,700
Oct 27, 2026
6,200.00
6,250.00
6,130.00
6,190.00
6,190.00
88,800
Oct 26, 2026
6,020.00
6,110.00
6,000.00
6,000.00
6,000.00
56,700
Oct 23, 2026
5,930.00
6,030.00
5,720.00
6,000.00
6,000.00
92,100
Oct 22, 2026
6,230.00
6,240.00
6,020.00
6,030.00
6,030.00
72,900
Oct 21, 2026
6,310.00
6,310.00
6,180.00
6,230.00
6,230.00
71,400
Oct 20, 2026
6,580.00
6,590.00
6,180.00
6,180.00
6,180.00
90,800
Oct 19, 2026
6,400.00
6,590.00
6,390.00
6,590.00
6,590.00
55,700
Oct 16, 2026
6,550.00
6,620.00
6,490.00
6,600.00
6,600.00
79,200
Oct 15, 2026
6,470.00
6,660.00
6,360.00
6,360.00
6,360.00
100,900
Oct 14, 2026
6,740.00
6,770.00
6,620.00
6,720.00
6,720.00
78,900
Oct 13, 2026
6,630.00
6,770.00
6,610.00
6,740.00
6,740.00
74,500
Oct 9, 2026
6,430.00
6,720.00
6,410.00
6,670.00
6,670.00
93,400
Oct 8, 2026
6,610.00
6,610.00
6,380.00
6,410.00
6,410.00
104,700
Oct 7, 2026
6,750.00
6,820.00
6,640.00
6,700.00
6,700.00
53,800
Oct 6, 2026
6,740.00
6,750.00
6,650.00
6,700.00
6,700.00
51,900
Oct 5, 2026
6,860.00
6,860.00
6,650.00
6,680.00
6,680.00
76,900
Oct 2, 2026
6,700.00
6,900.00
6,690.00
6,810.00
6,810.00
79,800
Oct 1, 2026
6,770.00
6,820.00
6,680.00
6,730.00
6,730.00
98,600
Sep 30, 2026
6,830.00
6,930.00
6,770.00
6,840.00
6,840.00
88,400
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6,880.00
6,890.00
6,650.00
6,690.00
6,690.00
97,100
Sep 28, 2026
7,130.00
7,150.00
6,930.00
6,980.00
6,920.00
101,900
Sep 25, 2026
7,120.00
7,180.00
7,020.00
7,030.00
6,969.57
58,200
Sep 24, 2026
7,300.00
7,300.00
7,110.00
7,110.00
7,048.88
95,900
Sep 18, 2026
7,150.00
7,440.00
7,130.00
7,340.00
7,276.91
194,800
Sep 17, 2026
7,060.00
7,100.00
6,910.00
7,030.00
6,969.57
98,200
Sep 16, 2026
6,910.00
7,100.00
6,850.00
7,060.00
6,999.31
59,600
Sep 15, 2026
6,840.00
6,970.00
6,780.00
6,860.00
6,801.03
97,100
Sep 14, 2026
6,690.00
6,890.00
6,670.00
6,810.00
6,751.46
69,400
Sep 11, 2026
6,940.00
7,020.00
6,760.00
6,790.00
6,731.63
146,900
Sep 10, 2026
7,400.00
7,450.00
7,160.00
7,180.00
7,118.28
143,600
Sep 9, 2026
7,250.00
7,550.00
7,210.00
7,470.00
7,405.79
116,100
Sep 8, 2026
7,360.00
7,540.00
7,210.00
7,210.00
7,148.02
136,700
Sep 7, 2026
6,890.00
7,450.00
6,890.00
7,370.00
7,306.65
163,000
Sep 4, 2026
6,900.00
6,990.00
6,780.00
6,900.00
6,840.69
122,100
Sep 3, 2026
6,680.00
6,900.00
6,600.00
6,850.00
6,791.12
116,200
Sep 2, 2026
6,950.00
6,950.00
6,560.00
6,580.00
6,523.44
162,100
Sep 1, 2026
7,000.00
7,230.00
6,910.00
7,130.00
7,068.71
95,800
Aug 31, 2026
7,170.00
7,170.00
6,960.00
6,990.00
6,929.91
130,700
Aug 28, 2026
7,230.00
7,460.00
7,160.00
7,320.00
7,257.08
142,900
Aug 27, 2026
7,000.00
7,240.00
6,850.00
7,150.00
7,088.54
161,900
Aug 26, 2026
7,060.00
7,240.00
7,030.00
7,080.00
7,019.14
173,200
Aug 25, 2026
7,050.00
7,180.00
6,940.00
7,130.00
7,068.71
144,200
Aug 24, 2026
6,800.00
7,140.00
6,690.00
7,040.00
6,979.48
186,700
Aug 21, 2026
6,670.00
6,890.00
6,590.00
6,800.00
6,741.55
121,100
Aug 20, 2026
6,600.00
6,920.00
6,590.00
6,650.00
6,592.84
143,100
Aug 19, 2026
6,620.00
6,660.00
6,420.00
6,460.00
6,404.47
111,200
Aug 18, 2026
6,930.00
7,120.00
6,810.00
6,820.00
6,761.38
99,500
Aug 17, 2026
7,050.00
7,140.00
6,930.00
6,930.00
6,870.43
84,400
Aug 14, 2026
7,010.00
7,090.00
6,830.00
6,960.00
6,900.17
159,800
Aug 13, 2026
7,090.00
7,180.00
6,970.00
7,060.00
6,999.31
176,100
Aug 12, 2026
6,710.00
6,990.00
6,650.00
6,900.00
6,840.69
486,100
Aug 10, 2026
6,750.00
6,850.00
6,670.00
6,850.00
6,791.12
228,400
Aug 7, 2026
6,010.00
6,130.00
5,800.00
5,850.00
5,799.71
227,200
Aug 6, 2026
5,890.00
6,060.00
5,870.00
5,910.00
5,859.20
166,700
Aug 5, 2026
5,690.00
5,820.00
5,670.00
5,790.00
5,740.23
98,100
Aug 4, 2026
5,310.00
5,580.00
5,310.00
5,510.00
5,462.64
88,400
Aug 3, 2026
5,350.00
5,410.00
5,170.00
5,360.00
5,313.93
88,900
Jul 31, 2026
5,340.00
5,460.00
5,170.00
5,380.00
5,333.75
93,500
Jul 30, 2026
5,100.00
5,230.00
5,060.00
5,170.00
5,125.56
103,200
Jul 29, 2026
5,330.00
5,360.00
5,040.00
5,160.00
5,115.64
144,000
Jul 28, 2026
5,530.00
5,530.00
5,260.00
5,320.00
5,274.27
90,800
Jul 27, 2026
5,560.00
5,590.00
5,370.00
5,580.00
5,532.03
115,600
Jul 24, 2026
5,520.00
5,560.00
5,470.00
5,520.00
5,472.55
66,500
Jul 23, 2026
5,600.00
5,710.00
5,590.00
5,620.00
5,571.69
80,800
Jul 22, 2026
5,550.00
5,640.00
5,470.00
5,510.00
5,462.64
86,800
Jul 21, 2026
5,430.00
5,510.00
5,340.00
5,450.00
5,403.15
65,600
Jul 17, 2026
5,490.00
5,500.00
5,200.00
5,370.00
5,323.84
130,000
Jul 16, 2026
5,740.00
5,760.00
5,500.00
5,540.00
5,492.38
64,100
Jul 15, 2026
5,680.00
5,720.00
5,580.00
5,720.00
5,670.83
84,600
Jul 14, 2026
5,630.00
5,680.00
5,500.00
5,580.00
5,532.03
60,400
Jul 13, 2026
5,730.00
5,780.00
5,540.00
5,620.00
5,571.69
85,200
Jul 10, 2026
5,750.00
5,790.00
5,660.00
5,690.00
5,641.09
79,100
Jul 9, 2026
5,700.00
5,760.00
5,660.00
5,710.00
5,660.92
52,300
Jul 8, 2026
5,830.00
5,830.00
5,680.00
5,720.00
5,670.83
104,700
Jul 7, 2026
5,860.00
5,920.00
5,740.00
5,800.00
5,750.14
89,400
Jul 6, 2026
5,900.00
6,030.00
5,790.00
5,830.00
5,779.89
75,800
Jul 3, 2026
5,780.00
6,000.00
5,750.00
5,850.00
5,799.71
168,700
Jul 2, 2026
5,770.00
5,790.00
5,670.00
5,710.00
5,660.92
68,700
Jul 1, 2026
5,620.00
5,750.00
5,610.00
5,670.00
5,621.26
60,900
Jun 30, 2026
5,720.00
5,750.00
5,610.00
5,720.00
5,670.83
113,800
Jun 29, 2026
5,820.00
5,840.00
5,700.00
5,770.00
5,720.40
101,400
Jun 26, 2026
5,730.00
5,800.00
5,640.00
5,720.00
5,670.83
122,200
Jun 25, 2026
5,970.00
5,970.00
5,710.00
5,730.00
5,680.75
171,500
Jun 24, 2026
5,930.00
6,030.00
5,850.00
5,950.00
5,898.85
101,800
Jun 23, 2026
6,380.00
6,380.00
6,010.00
6,030.00
5,978.17
93,200
Jun 22, 2026
6,320.00
6,420.00
6,250.00
6,340.00
6,285.50
87,700
Jun 19, 2026
6,330.00
6,460.00
6,300.00
6,420.00
6,364.81
211,800
Jun 18, 2026
6,480.00
6,590.00
6,380.00
6,420.00
6,364.81
102,600
Jun 17, 2026
6,520.00
6,710.00
6,480.00
6,520.00
6,463.95
83,800
Jun 16, 2026
6,360.00
6,460.00
6,290.00
6,420.00
6,364.81
61,500
Jun 15, 2026
6,240.00
6,420.00
6,230.00
6,400.00
6,344.99
90,700
Jun 12, 2026
6,020.00
6,160.00
5,980.00
6,050.00
5,997.99
104,900
Jun 11, 2026
5,890.00
6,000.00
5,740.00
5,960.00
5,908.77
130,700
Jun 10, 2026
6,230.00
6,340.00
6,090.00
6,110.00
6,057.48
154,700
Jun 9, 2026
6,340.00
6,360.00
6,140.00
6,170.00
6,116.96
75,800
Jun 8, 2026
6,110.00
6,330.00
6,100.00
6,300.00
6,245.85
201,200
Jun 5, 2026
6,240.00
6,350.00
6,150.00
6,310.00
6,255.76
91,000
Jun 4, 2026
6,210.00
6,320.00
6,140.00
6,220.00
6,166.53
120,500
Jun 3, 2026
6,320.00
6,450.00
6,270.00
6,310.00
6,255.76
108,400
Jun 2, 2026
6,290.00
6,440.00
6,150.00
6,390.00
6,335.07
103,100
Jun 1, 2026
6,440.00
6,490.00
6,300.00
6,380.00
6,325.16
121,300
May 29, 2026
6,470.00
6,610.00
6,400.00
6,450.00
6,394.56
156,800
May 28, 2026
6,470.00
6,510.00
6,180.00
6,370.00
6,315.24
183,000
May 27, 2026
6,810.00
6,830.00
6,520.00
6,560.00
6,503.61
126,600
May 26, 2026
7,010.00
7,080.00
6,810.00
6,850.00
6,791.12
101,200
May 25, 2026
7,150.00
7,230.00
6,880.00
6,910.00
6,850.60
96,700
May 22, 2026
6,870.00
7,070.00
6,830.00
7,030.00
6,969.57
121,700
May 21, 2026
6,990.00
7,030.00
6,810.00
6,830.00
6,771.29
91,300
May 20, 2026
7,140.00
7,160.00
6,710.00
6,830.00
6,771.29
140,500
May 19, 2026
7,400.00
7,550.00
7,190.00
7,280.00
7,217.42
152,700
May 18, 2026
7,530.00
7,530.00
7,100.00
7,180.00
7,118.28
194,900
May 15, 2026
7,370.00
8,040.00
7,350.00
7,770.00
7,703.21
319,900
May 14, 2026
7,300.00
7,490.00
7,020.00
7,350.00
7,286.82
387,500
May 13, 2026
7,100.00
7,270.00
7,010.00
7,180.00
7,118.28
172,400
May 12, 2026
7,210.00
7,340.00
7,100.00
7,110.00
7,048.88
153,100
May 11, 2026
7,240.00
7,340.00
7,080.00
7,110.00
7,048.88
155,800
May 8, 2026
7,000.00
7,190.00
6,870.00
7,190.00
7,128.19
139,600
May 7, 2026
6,870.00
7,140.00
6,800.00
7,050.00
6,989.40
248,900
May 1, 2026
6,670.00
6,730.00
6,580.00
6,700.00
6,642.41
72,200
Apr 30, 2026
6,560.00
6,670.00
6,490.00
6,640.00
6,582.92
114,400
Apr 28, 2026
6,600.00
6,770.00
6,600.00
6,770.00
6,711.81
100,100
Apr 27, 2026
6,660.00
6,730.00
6,510.00
6,640.00
6,582.92
112,400
Apr 24, 2026
6,660.00
6,770.00
6,540.00
6,660.00
6,602.75
90,600
Apr 23, 2026
6,540.00
6,660.00
6,390.00
6,640.00
6,582.92
162,200
Apr 22, 2026
6,860.00
6,870.00
6,570.00
6,630.00
6,573.01
207,500
Apr 21, 2026
6,670.00
6,960.00
6,620.00
6,950.00
6,890.26
288,400
Apr 20, 2026
6,400.00
6,430.00
6,300.00
6,370.00
6,315.24
66,300
Apr 17, 2026
6,460.00
6,510.00
6,270.00
6,400.00
6,344.99
127,000
Apr 16, 2026
6,390.00
6,480.00
6,340.00
6,480.00
6,424.30
117,300
Apr 15, 2026
6,660.00
6,690.00
6,320.00
6,380.00
6,325.16
97,800
Apr 14, 2026
6,600.00
6,620.00
6,490.00
6,500.00
6,444.13
105,000
Apr 13, 2026
6,430.00
6,540.00
6,340.00
6,420.00
6,364.81
95,200
Apr 10, 2026
6,700.00
6,770.00
6,490.00
6,510.00
6,454.04
99,100
Apr 9, 2026
6,750.00
6,770.00
6,570.00
6,660.00
6,602.75
154,000
Apr 8, 2026
6,700.00
6,840.00
6,610.00
6,840.00
6,781.20
157,400
Apr 7, 2026
6,260.00
6,330.00
6,190.00
6,330.00
6,275.59
91,000
Apr 6, 2026
6,350.00
6,360.00
6,210.00
6,230.00
6,176.45
87,300
Apr 3, 2026
6,410.00
6,470.00
6,310.00
6,350.00
6,295.42
76,500
Apr 2, 2026
6,560.00
6,680.00
6,290.00
6,310.00
6,255.76
114,100
Apr 1, 2026
6,420.00
6,520.00
6,380.00
6,490.00
6,434.21
121,800
Mar 31, 2026
6,170.00
6,310.00
6,050.00
6,220.00
6,166.53
139,100
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
6,260.00
6,370.00
6,210.00
6,320.00
6,265.67
218,100
Mar 27, 2026
6,450.00
6,570.00
6,390.00
6,510.00
6,404.47
150,700
Mar 26, 2026
6,670.00
6,720.00
6,380.00
6,510.00
6,404.47
126,500
Mar 25, 2026
6,660.00
6,710.00
6,610.00
6,610.00
6,502.85
104,200
Mar 24, 2026
6,390.00
6,520.00
6,340.00
6,480.00
6,374.96
145,400
Mar 23, 2026
6,400.00
6,420.00
6,130.00
6,230.00
6,129.01
209,400
Mar 19, 2026
7,000.00
7,070.00
6,620.00
6,680.00
6,571.71
238,900
Mar 18, 2026
7,200.00
7,360.00
7,190.00
7,360.00
7,240.69
119,800
Mar 17, 2026
7,190.00
7,260.00
7,030.00
7,060.00
6,945.55
119,000
Mar 16, 2026
7,160.00
7,240.00
6,960.00
7,110.00
6,994.74
197,300
Mar 13, 2026
7,070.00
7,390.00
7,060.00
7,200.00
7,083.28
165,100
Mar 12, 2026
7,410.00
7,530.00
7,290.00
7,350.00
7,230.85
149,300
Mar 11, 2026
7,590.00
7,730.00
7,550.00
7,550.00
7,427.61
127,400
Mar 10, 2026
7,430.00
7,600.00
7,350.00
7,490.00
7,368.58
129,800
Mar 9, 2026
7,190.00
7,340.00
6,960.00
7,280.00
7,161.99
214,500
Mar 6, 2026
7,820.00
8,050.00
7,670.00
7,900.00
7,771.94
118,800
Mar 5, 2026
8,110.00
8,200.00
7,800.00
7,950.00
7,821.13
194,200
Mar 4, 2026
7,920.00
8,180.00
7,550.00
7,660.00
7,535.83
297,500
Mar 3, 2026
8,680.00
8,750.00
8,330.00
8,370.00
8,234.32
235,000
Mar 2, 2026
8,800.00
8,860.00
8,520.00
8,660.00
8,519.62
257,300
Feb 27, 2026
8,310.00
8,780.00
8,210.00
8,750.00
8,608.16
338,000
Feb 26, 2026
8,320.00
8,510.00
8,180.00
8,230.00
8,096.59
302,100
Feb 25, 2026
7,520.00
8,210.00
7,480.00
8,210.00
8,076.91
357,400
Feb 24, 2026
7,400.00
7,500.00
7,270.00
7,460.00
7,339.07
128,100
Feb 20, 2026
7,300.00
7,350.00
7,180.00
7,330.00
7,211.18
117,800
Feb 19, 2026
7,200.00
7,350.00
7,150.00
7,350.00
7,230.85
125,400
Feb 18, 2026
7,100.00
7,200.00
6,990.00
7,190.00
7,073.45
152,500
Feb 17, 2026
6,960.00
7,270.00
6,870.00
7,090.00
6,975.07
280,300
Feb 16, 2026
7,010.00
7,170.00
6,800.00
7,000.00
6,886.53
376,800
Feb 13, 2026
7,200.00
7,200.00
6,930.00
7,000.00
6,886.53
282,700
Feb 12, 2026
7,030.00
7,440.00
6,980.00
7,350.00
7,230.85
243,700
Feb 10, 2026
6,720.00
6,960.00
6,680.00
6,950.00
6,837.34
184,000
Feb 9, 2026
6,490.00
6,680.00
6,400.00
6,650.00
6,542.20
214,500
Feb 6, 2026
6,270.00
6,360.00
6,160.00
6,290.00
6,188.04
99,300
Feb 5, 2026
6,460.00
6,480.00
6,300.00
6,370.00
6,266.74
108,600
Feb 4, 2026
6,290.00
6,440.00
6,240.00
6,380.00
6,276.58
135,000
Feb 3, 2026
5,970.00
6,190.00
5,930.00
6,150.00
6,050.31
103,100
Feb 2, 2026
5,880.00
6,090.00
5,840.00
5,890.00
5,794.52
429,000
Jan 30, 2026
6,230.00
6,360.00
6,130.00
6,180.00
6,079.82
270,500
Jan 29, 2026
6,300.00
6,330.00
6,200.00
6,320.00
6,217.55
232,300
Jan 28, 2026
6,200.00
6,220.00
6,060.00
6,200.00
6,099.50
108,700
Jan 27, 2026
6,110.00
6,260.00
6,030.00
6,250.00
6,148.68
127,200
Jan 26, 2026
6,200.00
6,280.00
6,120.00
6,140.00
6,040.47
107,300
Jan 23, 2026
6,220.00
6,300.00
6,210.00
6,220.00
6,119.17
118,700
Jan 22, 2026
6,230.00
6,310.00
6,120.00
6,210.00
6,109.33
136,800
Jan 21, 2026
5,980.00
6,290.00
5,950.00
6,180.00
6,079.82
180,200
Jan 20, 2026
6,210.00
6,240.00
6,060.00
6,180.00
6,079.82
108,500
Jan 19, 2026
6,090.00
6,220.00
6,030.00
6,200.00
6,099.50
192,400
Jan 16, 2026
6,150.00
6,170.00
5,880.00
5,990.00
5,892.90
213,800
Jan 15, 2026
5,940.00
6,260.00
5,910.00
6,160.00
6,060.14
243,700
Jan 14, 2026
5,810.00
5,930.00
5,770.00
5,900.00
5,804.36
167,000
Jan 13, 2026
5,850.00
5,850.00
5,700.00
5,760.00
5,666.63
158,200
Jan 9, 2026
5,650.00
5,680.00
5,530.00
5,620.00
5,528.90
116,800
Jan 8, 2026
5,800.00
5,850.00
5,610.00
5,620.00
5,528.90
132,400
Jan 7, 2026
5,880.00
5,900.00
5,680.00
5,750.00
5,656.79
234,600
Jan 6, 2026
5,360.00
5,550.00
5,360.00
5,500.00
5,410.84
101,900
Jan 5, 2026
5,380.00
5,450.00
5,300.00
5,300.00
5,214.08
69,500
Dec 30, 2025
5,240.00
5,330.00
5,160.00
5,280.00
5,194.41
165,500
Dec 29, 2025
5,460.00
5,540.00
5,290.00
5,340.00
5,253.44
180,300
Dec 26, 2025
5,240.00
5,360.00
5,220.00
5,310.00
5,223.92
73,900
Dec 25, 2025
5,250.00
5,330.00
5,210.00
5,250.00
5,164.90
73,600
Dec 24, 2025
5,250.00
5,430.00
5,240.00
5,290.00
5,204.25
154,600
Dec 23, 2025
5,180.00
5,240.00
5,130.00
5,220.00
5,135.38
104,400
Dec 22, 2025
5,120.00
5,280.00
5,110.00
5,260.00
5,174.73
105,500
Dec 19, 2025
5,100.00
5,110.00
5,020.00
5,090.00
5,007.49
45,300
Dec 18, 2025
5,100.00
5,140.00
5,030.00
5,040.00
4,958.30
53,200
Dec 17, 2025
5,010.00
5,170.00
4,955.00
5,090.00
5,007.49
81,000
Dec 16, 2025
5,120.00
5,120.00
4,945.00
5,000.00
4,918.95
70,600
Dec 15, 2025
5,130.00
5,190.00
5,080.00
5,080.00
4,997.65
73,100
Dec 12, 2025
4,945.00
5,140.00
4,925.00
5,130.00
5,046.84
150,500
Dec 11, 2025
4,925.00
4,925.00
4,790.00
4,855.00
4,776.30
76,600
Dec 10, 2025
4,950.00
4,970.00
4,820.00
4,895.00
4,815.65
109,100
Dec 9, 2025
4,950.00
4,950.00
4,870.00
4,895.00
4,815.65
66,600
Dec 8, 2025
4,925.00
4,950.00
4,880.00
4,920.00
4,840.24
73,000
Dec 5, 2025
4,855.00
4,940.00
4,830.00
4,860.00
4,781.22
86,700
Dec 4, 2025
4,810.00
4,890.00
4,795.00
4,855.00
4,776.30
100,400
Dec 3, 2025
5,010.00
5,040.00
4,805.00
4,810.00
4,732.03
168,000
Dec 2, 2025
4,980.00
5,080.00
4,860.00
5,030.00
4,948.46
144,900
Dec 1, 2025
4,940.00
4,980.00
4,790.00
4,950.00
4,869.76
151,100
Nov 28, 2025
4,900.00
4,920.00
4,805.00
4,870.00
4,791.06
140,800
Nov 27, 2025
4,935.00
4,970.00
4,825.00
4,950.00
4,869.76
148,400
Nov 26, 2025
4,780.00
4,960.00
4,710.00
4,940.00
4,859.92
172,500
Nov 25, 2025
4,595.00
4,750.00
4,575.00
4,710.00
4,633.65
141,700
Nov 21, 2025
4,450.00
4,585.00
4,450.00
4,535.00
4,461.49
91,500
Nov 20, 2025
4,370.00
4,530.00
4,370.00
4,490.00
4,417.21
128,900
Nov 19, 2025
4,400.00
4,445.00
4,285.00
4,300.00
4,230.29
95,600
Nov 18, 2025
4,385.00
4,445.00
4,330.00
4,430.00
4,358.19
138,200
Nov 17, 2025
4,395.00
4,425.00
4,300.00
4,390.00
4,318.84
98,000
Nov 14, 2025
4,370.00
4,405.00
4,325.00
4,385.00
4,313.92
80,600
Nov 13, 2025
4,440.00
4,450.00
4,305.00
4,385.00
4,313.92
133,100
Nov 12, 2025
4,355.00
4,415.00
4,320.00
4,400.00
4,328.67
83,500
Nov 11, 2025
4,400.00
4,420.00
4,300.00
4,375.00
4,304.08
84,800
Nov 10, 2025
4,330.00
4,380.00
4,305.00
4,375.00
4,304.08
50,000
Nov 7, 2025
4,275.00
4,305.00
4,240.00
4,300.00
4,230.29
63,400
Nov 6, 2025
4,270.00
4,345.00
4,225.00
4,275.00
4,205.70
71,700
Nov 5, 2025
4,200.00
4,290.00
4,060.00
4,285.00
4,215.54
129,100
Nov 4, 2025
4,145.00
4,390.00
4,080.00
4,235.00
4,166.35
230,500
