Tokyo - Delayed Quote
JPY
AS ONE Corporation (7476.T)
2,461.00
-115.00
(-4.46%)
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
2,553.00
2,553.00
2,427.00
2,461.00
2,461.00
303,300
Oct 30, 2026
2,595.00
2,629.00
2,576.00
2,576.00
2,576.00
195,700
Oct 29, 2026
2,616.50
2,649.50
2,545.50
2,548.50
2,548.50
503,300
Oct 28, 2026
2,610.00
2,654.00
2,604.50
2,605.50
2,605.50
194,000
Oct 27, 2026
2,621.50
2,649.00
2,596.50
2,623.50
2,623.50
95,200
Oct 26, 2026
2,625.00
2,661.00
2,615.50
2,647.00
2,647.00
138,700
Oct 23, 2026
2,643.50
2,676.50
2,609.50
2,614.00
2,614.00
146,500
Oct 22, 2026
2,595.00
2,616.50
2,588.50
2,605.00
2,605.00
97,300
Oct 21, 2026
2,613.50
2,613.50
2,563.50
2,570.00
2,570.00
90,700
Oct 20, 2026
2,573.50
2,608.00
2,572.50
2,594.00
2,594.00
100,500
Oct 19, 2026
2,622.00
2,638.50
2,574.00
2,585.00
2,585.00
159,700
Oct 16, 2026
2,580.00
2,627.00
2,580.00
2,618.50
2,618.50
192,200
Oct 15, 2026
2,547.00
2,575.00
2,532.00
2,569.00
2,569.00
129,600
Oct 14, 2026
2,548.50
2,548.50
2,514.00
2,519.00
2,519.00
100,800
Oct 13, 2026
2,537.50
2,548.50
2,518.50
2,533.00
2,533.00
135,000
Oct 9, 2026
2,486.00
2,503.00
2,475.50
2,495.00
2,495.00
108,900
Oct 8, 2026
2,478.00
2,481.50
2,444.50
2,477.50
2,477.50
121,900
Oct 7, 2026
2,481.00
2,498.00
2,464.00
2,478.00
2,478.00
107,500
Oct 6, 2026
2,492.50
2,500.00
2,464.50
2,492.00
2,492.00
126,500
Oct 5, 2026
2,472.50
2,484.50
2,451.00
2,471.00
2,471.00
124,300
Oct 2, 2026
2,451.00
2,488.00
2,449.00
2,455.50
2,455.50
93,700
Oct 1, 2026
2,480.50
2,493.00
2,468.00
2,492.50
2,492.50
143,100
Sep 30, 2026
2,492.50
2,500.00
2,454.50
2,476.00
2,476.00
126,100
Sep 29, 2026
33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,485.50
2,499.50
2,457.00
2,475.50
2,475.50
153,200
Sep 28, 2026
2,557.00
2,557.00
2,509.00
2,515.00
2,482.00
187,000
Sep 25, 2026
2,535.00
2,548.50
2,516.00
2,542.00
2,508.65
136,900
Sep 24, 2026
2,529.00
2,533.50
2,510.00
2,513.50
2,480.52
142,900
Sep 18, 2026
2,530.50
2,562.00
2,514.50
2,550.00
2,516.54
182,500
Sep 17, 2026
2,526.50
2,550.00
2,500.50
2,533.50
2,500.26
101,300
Sep 16, 2026
2,522.00
2,540.00
2,511.00
2,516.50
2,483.48
86,100
Sep 15, 2026
2,550.00
2,550.00
2,500.50
2,510.00
2,477.07
101,700
Sep 14, 2026
2,481.50
2,524.00
2,480.00
2,524.00
2,490.88
111,100
Sep 11, 2026
2,473.00
2,500.00
2,445.00
2,463.00
2,430.68
170,200
Sep 10, 2026
2,420.50
2,474.00
2,414.50
2,463.50
2,431.18
121,900
Sep 9, 2026
2,445.50
2,455.00
2,432.00
2,432.50
2,400.58
109,600
Sep 8, 2026
2,430.00
2,469.00
2,413.50
2,469.00
2,436.60
84,800
Sep 7, 2026
2,527.50
2,527.50
2,434.00
2,435.50
2,403.54
112,000
Sep 4, 2026
2,478.50
2,556.50
2,450.00
2,517.00
2,483.97
182,400
Sep 3, 2026
2,488.50
2,511.00
2,465.50
2,511.00
2,478.05
128,200
Sep 2, 2026
2,528.00
2,528.00
2,483.50
2,490.00
2,457.33
120,900
Sep 1, 2026
2,514.00
2,534.50
2,495.50
2,521.00
2,487.92
131,900
Aug 31, 2026
2,520.00
2,547.50
2,482.00
2,525.50
2,492.36
192,500
Aug 28, 2026
2,457.50
2,520.00
2,457.50
2,517.00
2,483.97
130,300
Aug 27, 2026
2,475.50
2,498.50
2,456.50
2,472.00
2,439.56
127,400
Aug 26, 2026
2,461.00
2,490.50
2,456.50
2,472.00
2,439.56
79,000
Aug 25, 2026
2,453.00
2,475.50
2,445.00
2,461.00
2,428.71
117,000
Aug 24, 2026
2,405.00
2,452.00
2,405.00
2,436.00
2,404.04
104,800
Aug 21, 2026
2,420.00
2,429.00
2,405.50
2,421.50
2,389.73
90,300
Aug 20, 2026
2,391.00
2,419.00
2,384.50
2,408.00
2,376.40
109,300
Aug 19, 2026
2,380.50
2,380.50
2,342.00
2,375.00
2,343.84
117,200
Aug 18, 2026
2,346.00
2,367.00
2,333.50
2,358.50
2,327.55
88,900
Aug 17, 2026
2,365.50
2,373.50
2,346.50
2,346.50
2,315.71
107,800
Aug 14, 2026
2,350.00
2,382.00
2,344.00
2,380.50
2,349.26
106,500
Aug 13, 2026
2,386.00
2,390.50
2,350.50
2,365.50
2,334.46
130,800
Aug 12, 2026
2,424.00
2,424.00
2,371.00
2,394.50
2,363.08
180,400
Aug 10, 2026
2,422.00
2,423.00
2,352.50
2,381.50
2,350.25
187,200
Aug 7, 2026
2,340.00
2,396.50
2,340.00
2,389.00
2,357.65
289,200
Aug 6, 2026
2,360.00
2,390.00
2,340.00
2,390.00
2,358.64
119,200
Aug 5, 2026
2,361.00
2,367.50
2,310.50
2,318.50
2,288.08
146,200
Aug 4, 2026
2,405.50
2,406.50
2,338.50
2,360.50
2,329.53
209,900
Aug 3, 2026
2,455.00
2,486.50
2,357.50
2,411.50
2,379.86
224,500
Jul 31, 2026
2,478.00
2,507.00
2,405.00
2,405.00
2,373.44
250,600
Jul 30, 2026
2,604.00
2,609.50
2,552.00
2,578.00
2,544.17
216,300
Jul 29, 2026
2,560.00
2,599.00
2,522.00
2,581.00
2,547.13
179,000
Jul 28, 2026
2,523.50
2,536.00
2,500.00
2,530.00
2,496.80
161,900
Jul 27, 2026
2,478.00
2,521.50
2,472.50
2,521.00
2,487.92
155,700
Jul 24, 2026
2,377.00
2,453.50
2,376.00
2,445.00
2,412.92
121,600
Jul 23, 2026
2,421.50
2,437.50
2,398.00
2,422.50
2,390.71
187,800
Jul 22, 2026
2,451.50
2,466.00
2,405.50
2,458.50
2,426.24
223,100
Jul 21, 2026
2,483.00
2,509.00
2,471.00
2,485.00
2,452.39
211,000
Jul 17, 2026
2,474.50
2,505.50
2,465.00
2,483.00
2,450.42
172,300
Jul 16, 2026
2,428.00
2,465.00
2,424.00
2,460.00
2,427.72
127,500
Jul 15, 2026
2,433.00
2,455.00
2,411.50
2,428.00
2,396.14
175,300
Jul 14, 2026
2,450.00
2,472.50
2,435.00
2,435.00
2,403.05
143,700
Jul 13, 2026
2,435.00
2,442.50
2,419.50
2,438.50
2,406.50
115,900
Jul 10, 2026
2,419.00
2,434.50
2,400.00
2,417.00
2,385.29
198,700
Jul 9, 2026
2,410.00
2,424.50
2,386.50
2,411.50
2,379.86
188,700
Jul 8, 2026
2,400.00
2,421.50
2,376.00
2,380.50
2,349.26
176,500
Jul 7, 2026
2,369.00
2,393.50
2,366.00
2,378.50
2,347.29
155,400
Jul 6, 2026
2,331.00
2,366.00
2,331.00
2,362.50
2,331.50
122,400
Jul 3, 2026
2,364.00
2,364.50
2,317.50
2,331.00
2,300.41
181,400
Jul 2, 2026
2,299.50
2,344.00
2,290.00
2,332.50
2,301.89
126,100
Jul 1, 2026
2,249.00
2,263.50
2,237.50
2,259.50
2,229.85
167,700
Jun 30, 2026
2,276.00
2,291.00
2,262.00
2,265.00
2,235.28
187,400
Jun 29, 2026
2,234.00
2,280.50
2,226.50
2,280.50
2,250.58
214,300
Jun 26, 2026
2,215.50
2,216.00
2,168.50
2,211.50
2,182.48
160,600
Jun 25, 2026
2,214.00
2,232.00
2,194.50
2,210.50
2,181.50
168,700
Jun 24, 2026
2,175.00
2,213.00
2,175.00
2,194.00
2,165.21
205,700
Jun 23, 2026
2,140.00
2,162.50
2,120.00
2,158.00
2,129.68
171,700
Jun 22, 2026
2,203.00
2,214.00
2,142.00
2,145.00
2,116.85
167,000
Jun 19, 2026
2,222.00
2,261.50
2,218.00
2,220.50
2,191.36
496,400
Jun 18, 2026
2,181.00
2,221.50
2,172.00
2,213.00
2,183.96
208,700
Jun 17, 2026
2,160.50
2,203.50
2,149.50
2,171.50
2,143.01
239,100
Jun 16, 2026
2,116.50
2,140.00
2,102.00
2,140.00
2,111.92
163,300
Jun 15, 2026
2,160.00
2,160.00
2,115.00
2,126.50
2,098.60
217,000
Jun 12, 2026
2,186.00
2,191.00
2,160.50
2,168.00
2,139.55
184,400
Jun 11, 2026
2,175.00
2,179.50
2,156.50
2,174.50
2,145.97
145,600
Jun 10, 2026
2,155.00
2,170.00
2,144.50
2,166.50
2,138.07
146,700
Jun 9, 2026
2,148.50
2,166.50
2,126.00
2,135.50
2,107.48
151,200
Jun 8, 2026
2,146.00
2,160.00
2,126.50
2,142.00
2,113.89
163,000
Jun 5, 2026
2,144.00
2,162.50
2,125.00
2,137.50
2,109.45
161,900
Jun 4, 2026
2,099.00
2,126.00
2,088.00
2,114.00
2,086.26
146,500
Jun 3, 2026
2,106.50
2,132.50
2,096.00
2,105.00
2,077.38
178,500
Jun 2, 2026
2,101.50
2,128.50
2,080.50
2,106.50
2,078.86
253,800
Jun 1, 2026
2,111.00
2,153.00
2,098.50
2,144.00
2,115.87
251,500
May 29, 2026
2,100.00
2,132.50
2,077.50
2,111.00
2,083.30
398,100
May 28, 2026
2,105.50
2,119.00
2,076.00
2,094.00
2,066.52
172,500
May 27, 2026
2,064.50
2,096.50
2,060.50
2,091.50
2,064.06
164,900
May 26, 2026
2,090.50
2,092.50
2,063.00
2,079.00
2,051.72
163,300
May 25, 2026
2,097.00
2,102.50
2,070.50
2,097.50
2,069.98
206,900
May 22, 2026
2,085.00
2,097.50
2,067.50
2,097.00
2,069.48
178,600
May 21, 2026
2,109.50
2,116.00
2,047.00
2,085.00
2,057.64
244,200
May 20, 2026
2,076.50
2,091.00
2,037.50
2,064.00
2,036.92
261,500
May 19, 2026
2,057.50
2,096.00
2,045.00
2,090.50
2,063.07
369,000
May 18, 2026
2,006.00
2,056.00
2,006.00
2,031.00
2,004.35
340,600
May 15, 2026
2,002.00
2,026.50
1,990.00
2,021.50
1,994.98
326,500
May 14, 2026
2,116.00
2,126.00
1,959.00
1,985.50
1,959.45
702,800
May 13, 2026
2,110.50
2,120.00
2,055.00
2,068.00
2,040.87
292,900
May 12, 2026
2,140.00
2,142.50
2,116.50
2,123.50
2,095.64
168,800
May 11, 2026
2,127.50
2,143.00
2,123.50
2,139.50
2,111.43
171,300
May 8, 2026
2,164.00
2,179.00
2,128.50
2,140.50
2,112.41
225,500
May 7, 2026
2,128.50
2,158.00
2,122.00
2,154.50
2,126.23
209,400
May 1, 2026
2,147.00
2,147.00
2,119.50
2,131.00
2,103.04
143,800
Apr 30, 2026
2,158.50
2,177.50
2,145.00
2,165.50
2,137.09
309,300
Apr 28, 2026
2,174.00
2,180.50
2,154.00
2,165.00
2,136.59
172,500
Apr 27, 2026
2,117.50
2,184.00
2,117.50
2,174.00
2,145.47
244,700
Apr 24, 2026
2,115.00
2,126.00
2,084.00
2,123.50
2,095.64
580,600
Apr 23, 2026
2,138.00
2,153.00
2,109.50
2,115.00
2,087.25
1,230,700
Apr 22, 2026
2,180.50
2,181.50
2,143.00
2,149.00
2,120.80
194,100
Apr 21, 2026
2,180.00
2,191.50
2,159.50
2,191.50
2,162.74
152,100
Apr 20, 2026
2,180.00
2,189.50
2,156.00
2,168.50
2,140.05
158,600
Apr 17, 2026
2,180.00
2,193.50
2,150.50
2,167.50
2,139.06
263,600
Apr 16, 2026
2,234.00
2,235.00
2,187.00
2,193.00
2,164.23
195,200
Apr 15, 2026
2,208.50
2,223.50
2,208.50
2,220.00
2,190.87
151,300
Apr 14, 2026
2,184.50
2,208.50
2,181.00
2,202.00
2,173.11
180,200
Apr 13, 2026
2,175.00
2,190.50
2,168.50
2,175.50
2,146.95
194,200
Apr 10, 2026
2,189.00
2,192.50
2,167.00
2,175.00
2,146.46
282,500
Apr 9, 2026
2,245.00
2,269.00
2,208.00
2,209.00
2,180.02
163,900
Apr 8, 2026
2,291.50
2,291.50
2,250.50
2,254.50
2,224.92
237,500
Apr 7, 2026
2,274.00
2,278.00
2,232.50
2,252.50
2,222.94
113,500
Apr 6, 2026
2,260.00
2,266.00
2,239.00
2,243.50
2,214.06
117,800
Apr 3, 2026
2,239.00
2,269.50
2,233.50
2,260.00
2,230.35
98,900
Apr 2, 2026
2,242.50
2,276.50
2,234.50
2,251.50
2,221.96
176,700
Apr 1, 2026
2,240.50
2,257.50
2,222.00
2,257.50
2,227.88
125,100
Mar 31, 2026
2,189.00
2,217.50
2,177.00
2,204.00
2,175.08
122,200
Mar 30, 2026
34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,138.00
2,184.00
2,138.00
2,183.00
2,154.36
201,000
Mar 27, 2026
2,289.50
2,289.50
2,253.00
2,257.50
2,194.32
221,900
Mar 26, 2026
2,250.50
2,269.00
2,233.00
2,255.50
2,192.38
125,300
Mar 25, 2026
2,234.00
2,267.00
2,234.00
2,255.00
2,191.90
177,300
Mar 24, 2026
2,200.00
2,220.00
2,188.50
2,219.00
2,156.90
154,400
Mar 23, 2026
2,236.50
2,242.50
2,164.50
2,166.00
2,105.39
264,300
Mar 19, 2026
2,275.50
2,306.00
2,271.50
2,276.00
2,212.31
191,500
Mar 18, 2026
2,266.50
2,307.50
2,266.50
2,294.00
2,229.80
143,900
Mar 17, 2026
2,274.50
2,301.00
2,274.50
2,282.00
2,218.14
131,900
Mar 16, 2026
2,257.50
2,292.00
2,248.00
2,255.00
2,191.90
241,300
Mar 13, 2026
2,231.50
2,274.00
2,215.00
2,237.50
2,174.88
186,200
Mar 12, 2026
2,286.00
2,286.50
2,239.00
2,250.00
2,187.03
255,000
Mar 11, 2026
2,315.00
2,319.50
2,286.00
2,286.00
2,222.03
126,900
Mar 10, 2026
2,351.00
2,351.00
2,293.50
2,305.00
2,240.50
263,000
Mar 9, 2026
2,313.50
2,339.00
2,300.50
2,335.00
2,269.66
224,300
Mar 6, 2026
2,343.50
2,368.50
2,322.50
2,358.50
2,292.50
186,800
Mar 5, 2026
2,346.50
2,394.50
2,336.00
2,357.00
2,291.04
450,400
Mar 4, 2026
2,257.00
2,297.50
2,246.00
2,296.50
2,232.23
528,300
Mar 3, 2026
2,231.00
2,284.50
2,225.50
2,257.00
2,193.84
425,800
Mar 2, 2026
2,225.50
2,253.50
2,211.00
2,237.50
2,174.88
189,600
Feb 27, 2026
2,233.00
2,275.50
2,221.50
2,275.50
2,211.82
257,500
Feb 26, 2026
2,229.50
2,249.00
2,215.50
2,230.00
2,167.59
206,900
Feb 25, 2026
2,221.50
2,234.00
2,198.00
2,217.00
2,154.96
251,800
Feb 24, 2026
2,213.50
2,223.00
2,190.50
2,222.00
2,159.82
251,000
Feb 20, 2026
2,194.00
2,212.50
2,183.00
2,190.00
2,128.71
241,600
Feb 19, 2026
2,205.00
2,226.50
2,194.00
2,226.50
2,164.19
256,100
Feb 18, 2026
2,222.00
2,232.00
2,199.00
2,204.00
2,142.32
214,900
Feb 17, 2026
2,245.00
2,245.00
2,201.00
2,202.00
2,140.38
217,400
Feb 16, 2026
2,250.00
2,255.50
2,222.00
2,230.00
2,167.59
211,000
Feb 13, 2026
2,305.00
2,335.00
2,240.50
2,241.50
2,178.77
225,500
Feb 12, 2026
2,400.50
2,421.00
2,344.50
2,345.00
2,279.38
202,000
Feb 10, 2026
2,390.00
2,418.50
2,377.50
2,390.50
2,323.60
167,200
Feb 9, 2026
2,374.00
2,380.50
2,348.00
2,363.50
2,297.36
113,300
Feb 6, 2026
2,335.50
2,342.00
2,314.50
2,324.00
2,258.96
94,600
Feb 5, 2026
2,362.00
2,362.00
2,330.50
2,343.00
2,277.43
131,100
Feb 4, 2026
2,352.00
2,367.50
2,321.00
2,322.50
2,257.51
175,600
Feb 3, 2026
2,355.00
2,380.00
2,345.00
2,366.00
2,299.79
124,900
Feb 2, 2026
2,409.00
2,409.50
2,360.00
2,371.50
2,305.13
318,000
Jan 30, 2026
2,335.50
2,338.50
2,309.00
2,321.50
2,256.53
196,700
Jan 29, 2026
2,337.00
2,346.50
2,308.50
2,314.50
2,249.73
163,500
Jan 28, 2026
2,360.00
2,367.50
2,345.00
2,347.00
2,281.32
162,700
Jan 27, 2026
2,380.50
2,421.00
2,380.00
2,383.00
2,316.31
139,300
Jan 26, 2026
2,414.00
2,424.00
2,389.50
2,401.00
2,333.81
183,900
Jan 23, 2026
2,430.00
2,441.50
2,417.00
2,428.50
2,360.54
100,300
Jan 22, 2026
2,395.50
2,423.00
2,383.50
2,411.00
2,343.53
102,500
Jan 21, 2026
2,402.00
2,414.00
2,352.00
2,372.00
2,305.62
190,300
Jan 20, 2026
2,432.00
2,450.00
2,413.00
2,414.00
2,346.45
122,200
Jan 19, 2026
2,413.50
2,445.50
2,410.00
2,432.50
2,364.43
104,900
Jan 16, 2026
2,430.00
2,440.50
2,407.50
2,412.00
2,344.50
154,900
Jan 15, 2026
2,464.00
2,484.00
2,455.50
2,463.00
2,394.07
92,200
Jan 14, 2026
2,460.00
2,480.00
2,452.50
2,466.00
2,396.99
105,100
Jan 13, 2026
2,500.00
2,500.00
2,473.50
2,476.00
2,406.71
123,600
Jan 9, 2026
2,477.50
2,487.00
2,450.00
2,470.00
2,400.88
100,200
Jan 8, 2026
2,444.00
2,455.50
2,427.50
2,450.00
2,381.44
142,500
Jan 7, 2026
2,438.50
2,445.00
2,415.00
2,442.00
2,373.66
128,200
Jan 6, 2026
2,423.50
2,477.50
2,420.00
2,452.50
2,383.87
249,500
Jan 5, 2026
2,419.50
2,429.00
2,384.50
2,400.00
2,332.84
156,300
Dec 30, 2025
2,447.00
2,450.00
2,404.00
2,404.00
2,336.73
118,500
Dec 29, 2025
2,485.00
2,485.00
2,443.50
2,456.00
2,387.27
97,700
Dec 26, 2025
2,480.00
2,484.50
2,456.00
2,470.50
2,401.36
92,600
Dec 25, 2025
2,480.50
2,492.00
2,460.50
2,478.50
2,409.14
51,100
Dec 24, 2025
2,502.50
2,503.00
2,462.00
2,473.00
2,403.79
113,900
Dec 23, 2025
2,485.00
2,528.00
2,478.00
2,502.50
2,432.47
140,800
Dec 22, 2025
2,494.50
2,510.50
2,438.50
2,468.50
2,399.42
120,000
Dec 19, 2025
2,455.00
2,481.50
2,445.00
2,481.50
2,412.06
390,300
Dec 18, 2025
2,452.50
2,461.50
2,438.50
2,455.00
2,386.30
157,100
Dec 17, 2025
2,476.50
2,482.50
2,402.50
2,418.50
2,350.82
193,600
Dec 16, 2025
2,520.00
2,525.00
2,493.00
2,493.00
2,423.23
212,100
Dec 15, 2025
2,499.50
2,522.00
2,492.00
2,517.50
2,447.05
227,400
Dec 12, 2025
2,465.00
2,499.50
2,463.50
2,499.50
2,429.55
294,900
Dec 11, 2025
2,440.00
2,449.00
2,421.50
2,438.00
2,369.77
132,900
Dec 10, 2025
2,450.00
2,463.50
2,422.00
2,424.50
2,356.65
148,100
Dec 9, 2025
2,437.50
2,447.00
2,374.50
2,440.00
2,371.72
319,800
Dec 8, 2025
2,441.50
2,455.00
2,423.50
2,437.50
2,369.29
290,000
Dec 5, 2025
2,458.50
2,471.50
2,430.50
2,438.00
2,369.77
219,300
Dec 4, 2025
2,432.00
2,487.50
2,432.00
2,487.50
2,417.89
186,500
Dec 3, 2025
2,434.00
2,451.50
2,419.00
2,435.50
2,367.34
243,000
Dec 2, 2025
2,415.00
2,461.00
2,412.50
2,455.50
2,386.78
247,200
Dec 1, 2025
2,417.50
2,442.50
2,401.50
2,415.00
2,347.42
264,100
Nov 28, 2025
2,454.50
2,464.00
2,424.00
2,438.00
2,369.77
244,100
Nov 27, 2025
2,500.00
2,505.00
2,474.00
2,478.50
2,409.14
156,200
Nov 26, 2025
2,510.00
2,517.00
2,498.00
2,500.00
2,430.04
198,400
Nov 25, 2025
2,500.00
2,522.00
2,480.00
2,500.00
2,430.04
156,900
Nov 21, 2025
2,443.00
2,483.00
2,441.00
2,477.50
2,408.17
232,400
Nov 20, 2025
2,416.50
2,448.50
2,416.50
2,418.00
2,350.33
408,100
Nov 19, 2025
2,432.00
2,440.00
2,397.50
2,413.50
2,345.96
199,900
Nov 18, 2025
2,460.00
2,486.50
2,439.50
2,449.00
2,380.47
299,500
Nov 17, 2025
2,558.50
2,561.00
2,443.00
2,447.50
2,379.01
298,800
Nov 14, 2025
2,557.00
2,594.50
2,557.00
2,584.50
2,512.17
223,100
Nov 13, 2025
2,564.50
2,582.00
2,553.00
2,556.00
2,484.47
180,900
Nov 12, 2025
2,545.00
2,601.50
2,526.00
2,575.00
2,502.94
171,800
Nov 11, 2025
2,502.50
2,544.50
2,495.50
2,537.00
2,466.00
139,400
Nov 10, 2025
2,490.00
2,527.00
2,477.50
2,519.50
2,448.99
180,500
Nov 7, 2025
2,473.00
2,494.50
2,451.50
2,484.50
2,414.97
233,100
Nov 6, 2025
2,430.00
2,492.00
2,430.00
2,455.00
2,386.30
295,300
Nov 5, 2025
2,451.50
2,460.00
2,406.00
2,429.50
2,361.51
329,800
Nov 4, 2025
2,318.50
2,472.50
2,318.50
2,448.50
2,379.98
460,900
