Tokyo - Delayed Quote
JPY
Zensho Holdings Co., Ltd. (7550.T)
12,345.00
-215.00
(-1.71%)
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
12,470.00
12,585.00
12,290.00
12,345.00
12,345.00
389,800
Oct 30, 2026
12,220.00
12,675.00
12,200.00
12,560.00
12,560.00
716,000
Oct 29, 2026
11,990.00
12,115.00
11,840.00
12,020.00
12,020.00
708,300
Oct 28, 2026
12,030.00
12,040.00
11,830.00
11,835.00
11,835.00
350,800
Oct 27, 2026
11,965.00
12,145.00
11,825.00
12,080.00
12,080.00
392,900
Oct 26, 2026
11,905.00
12,165.00
11,875.00
12,165.00
12,165.00
399,500
Oct 23, 2026
11,890.00
12,255.00
11,840.00
12,005.00
12,005.00
677,900
Oct 22, 2026
11,850.00
12,010.00
11,705.00
11,715.00
11,715.00
361,800
Oct 21, 2026
12,350.00
12,380.00
11,950.00
11,950.00
11,950.00
685,600
Oct 20, 2026
12,285.00
12,420.00
12,170.00
12,335.00
12,335.00
504,700
Oct 19, 2026
11,845.00
12,360.00
11,815.00
12,360.00
12,360.00
566,600
Oct 16, 2026
11,995.00
12,200.00
11,855.00
11,960.00
11,960.00
413,500
Oct 15, 2026
11,790.00
12,135.00
11,715.00
11,980.00
11,980.00
671,900
Oct 14, 2026
11,785.00
11,910.00
11,615.00
11,700.00
11,700.00
401,000
Oct 13, 2026
11,720.00
11,915.00
11,645.00
11,780.00
11,780.00
508,000
Oct 9, 2026
11,620.00
11,705.00
11,360.00
11,705.00
11,705.00
839,300
Oct 8, 2026
11,405.00
11,450.00
10,980.00
11,315.00
11,315.00
872,900
Oct 7, 2026
11,115.00
11,605.00
11,105.00
11,525.00
11,525.00
755,900
Oct 6, 2026
11,165.00
11,185.00
10,955.00
11,055.00
11,055.00
293,000
Oct 5, 2026
11,145.00
11,240.00
11,010.00
11,115.00
11,115.00
482,500
Oct 2, 2026
10,815.00
11,155.00
10,815.00
11,065.00
11,065.00
668,900
Oct 1, 2026
10,610.00
10,865.00
10,560.00
10,790.00
10,790.00
535,400
Sep 30, 2026
10,495.00
10,800.00
10,390.00
10,705.00
10,705.00
592,200
Sep 29, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10,395.00
10,650.00
10,265.00
10,595.00
10,595.00
776,900
Sep 28, 2026
10,585.00
10,655.00
10,425.00
10,520.00
10,480.00
1,445,700
Sep 25, 2026
10,260.00
10,525.00
10,240.00
10,435.00
10,395.32
629,000
Sep 24, 2026
10,430.00
10,450.00
10,220.00
10,220.00
10,181.14
693,300
Sep 18, 2026
10,340.00
10,465.00
10,270.00
10,450.00
10,410.27
703,100
Sep 17, 2026
10,930.00
11,045.00
10,350.00
10,400.00
10,360.46
887,200
Sep 16, 2026
11,305.00
11,305.00
10,865.00
10,980.00
10,938.25
619,600
Sep 15, 2026
11,590.00
11,655.00
11,340.00
11,340.00
11,296.88
288,900
Sep 14, 2026
11,300.00
11,475.00
11,240.00
11,475.00
11,431.37
402,900
Sep 11, 2026
11,200.00
11,500.00
11,145.00
11,235.00
11,192.28
532,700
Sep 10, 2026
11,565.00
11,590.00
11,285.00
11,395.00
11,351.67
589,300
Sep 9, 2026
11,760.00
11,800.00
11,565.00
11,735.00
11,690.38
472,600
Sep 8, 2026
11,555.00
11,910.00
11,530.00
11,825.00
11,780.04
466,700
Sep 7, 2026
11,855.00
11,920.00
11,580.00
11,695.00
11,650.53
405,200
Sep 4, 2026
11,800.00
12,055.00
11,675.00
11,955.00
11,909.54
451,400
Sep 3, 2026
11,650.00
11,845.00
11,420.00
11,810.00
11,765.09
531,700
Sep 2, 2026
11,685.00
11,785.00
11,415.00
11,480.00
11,436.35
520,200
Sep 1, 2026
11,765.00
11,965.00
11,515.00
11,590.00
11,545.93
541,600
Aug 31, 2026
12,000.00
12,045.00
11,765.00
11,790.00
11,745.17
497,100
Aug 28, 2026
11,620.00
12,070.00
11,620.00
12,000.00
11,954.37
494,400
Aug 27, 2026
11,650.00
11,915.00
11,580.00
11,715.00
11,670.46
316,800
Aug 26, 2026
11,635.00
11,895.00
11,620.00
11,805.00
11,760.11
539,400
Aug 25, 2026
11,510.00
11,700.00
11,450.00
11,685.00
11,640.57
500,200
Aug 24, 2026
11,550.00
11,815.00
11,495.00
11,710.00
11,665.47
419,500
Aug 21, 2026
11,430.00
11,615.00
11,405.00
11,480.00
11,436.35
424,000
Aug 20, 2026
11,500.00
11,635.00
11,350.00
11,410.00
11,366.62
458,600
Aug 19, 2026
11,675.00
11,815.00
11,450.00
11,485.00
11,441.33
565,400
Aug 18, 2026
11,480.00
11,745.00
11,345.00
11,700.00
11,655.51
640,200
Aug 17, 2026
11,350.00
11,395.00
11,125.00
11,360.00
11,316.81
533,800
Aug 14, 2026
11,395.00
11,465.00
11,290.00
11,350.00
11,306.84
486,000
Aug 13, 2026
11,310.00
11,405.00
11,165.00
11,260.00
11,217.19
489,300
Aug 12, 2026
11,670.00
11,795.00
11,285.00
11,340.00
11,296.88
748,200
Aug 10, 2026
11,055.00
11,640.00
10,935.00
11,595.00
11,550.91
1,500,500
Aug 7, 2026
10,290.00
10,520.00
10,225.00
10,475.00
10,435.17
639,600
Aug 6, 2026
10,200.00
10,285.00
10,010.00
10,255.00
10,216.01
688,800
Aug 5, 2026
9,964.00
10,140.00
9,940.00
10,110.00
10,071.56
540,000
Aug 4, 2026
10,050.00
10,115.00
9,940.00
9,992.00
9,954.01
466,800
Aug 3, 2026
10,025.00
10,195.00
9,800.00
10,115.00
10,076.54
535,000
Jul 31, 2026
9,900.00
10,140.00
9,810.00
9,974.00
9,936.08
701,500
Jul 30, 2026
10,410.00
10,530.00
10,130.00
10,200.00
10,161.22
622,600
Jul 29, 2026
9,967.00
10,480.00
9,869.00
10,325.00
10,285.74
938,500
Jul 28, 2026
9,710.00
9,905.00
9,630.00
9,854.00
9,816.53
654,400
Jul 27, 2026
9,170.00
9,710.00
9,155.00
9,696.00
9,659.13
748,700
Jul 24, 2026
9,000.00
9,165.00
8,997.00
9,127.00
9,092.30
297,100
Jul 23, 2026
9,010.00
9,160.00
8,901.00
9,060.00
9,025.55
453,200
Jul 22, 2026
9,393.00
9,393.00
9,090.00
9,160.00
9,125.17
507,800
Jul 21, 2026
9,397.00
9,497.00
9,220.00
9,250.00
9,214.83
517,300
Jul 17, 2026
9,300.00
9,607.00
9,240.00
9,303.00
9,267.63
936,000
Jul 16, 2026
9,038.00
9,270.00
9,021.00
9,200.00
9,165.02
591,400
Jul 15, 2026
9,263.00
9,286.00
8,985.00
9,035.00
9,000.65
490,600
Jul 14, 2026
9,003.00
9,370.00
8,997.00
9,206.00
9,171.00
674,800
Jul 13, 2026
8,800.00
9,038.00
8,781.00
8,984.00
8,949.84
457,900
Jul 10, 2026
8,876.00
8,944.00
8,746.00
8,793.00
8,759.57
536,600
Jul 9, 2026
8,915.00
9,051.00
8,856.00
8,944.00
8,909.99
504,300
Jul 8, 2026
9,003.00
9,088.00
8,815.00
8,992.00
8,957.81
732,700
Jul 7, 2026
8,781.00
9,032.00
8,746.00
9,032.00
8,997.66
984,800
Jul 6, 2026
8,293.00
8,765.00
8,178.00
8,746.00
8,712.75
784,700
Jul 3, 2026
8,346.00
8,410.00
8,231.00
8,232.00
8,200.70
417,100
Jul 2, 2026
8,188.00
8,377.00
8,188.00
8,257.00
8,225.60
519,200
Jul 1, 2026
8,060.00
8,060.00
7,881.00
8,012.00
7,981.54
502,400
Jun 30, 2026
8,181.00
8,200.00
8,026.00
8,065.00
8,034.33
376,000
Jun 29, 2026
8,000.00
8,207.00
7,991.00
8,204.00
8,172.81
581,100
Jun 26, 2026
7,972.00
8,032.00
7,831.00
7,931.00
7,900.84
470,500
Jun 25, 2026
7,880.00
8,161.00
7,791.00
8,064.00
8,033.34
786,300
Jun 24, 2026
7,500.00
7,851.00
7,486.00
7,780.00
7,750.42
621,400
Jun 23, 2026
7,467.00
7,644.00
7,418.00
7,546.00
7,517.31
607,700
Jun 22, 2026
7,600.00
7,622.00
7,421.00
7,508.00
7,479.45
521,700
Jun 19, 2026
7,784.00
7,784.00
7,621.00
7,621.00
7,592.02
476,100
Jun 18, 2026
7,825.00
7,862.00
7,620.00
7,742.00
7,712.56
868,400
Jun 17, 2026
8,099.00
8,178.00
7,894.00
7,899.00
7,868.97
718,800
Jun 16, 2026
8,019.00
8,169.00
7,927.00
8,021.00
7,990.50
641,300
Jun 15, 2026
7,975.00
8,233.00
7,945.00
8,169.00
8,137.94
674,100
Jun 12, 2026
8,088.00
8,098.00
7,864.00
7,927.00
7,896.86
674,200
Jun 11, 2026
7,955.00
8,150.00
7,942.00
8,081.00
8,050.27
633,000
Jun 10, 2026
7,685.00
7,939.00
7,682.00
7,927.00
7,896.86
609,700
Jun 9, 2026
7,695.00
7,726.00
7,564.00
7,586.00
7,557.16
672,200
Jun 8, 2026
7,545.00
7,898.00
7,545.00
7,695.00
7,665.74
818,400
Jun 5, 2026
7,530.00
7,651.00
7,456.00
7,536.00
7,507.35
808,400
Jun 4, 2026
7,874.00
7,930.00
7,438.00
7,438.00
7,409.72
1,050,900
Jun 3, 2026
7,917.00
7,973.00
7,760.00
7,848.00
7,818.16
640,100
Jun 2, 2026
7,950.00
8,049.00
7,839.00
7,957.00
7,926.75
627,100
Jun 1, 2026
7,918.00
7,999.00
7,658.00
7,911.00
7,880.92
1,003,200
May 29, 2026
7,946.00
8,126.00
7,882.00
8,052.00
8,021.38
1,018,700
May 28, 2026
7,671.00
7,918.00
7,644.00
7,866.00
7,836.09
705,100
May 27, 2026
7,428.00
7,594.00
7,381.00
7,550.00
7,521.29
500,800
May 26, 2026
7,495.00
7,661.00
7,404.00
7,511.00
7,482.44
742,200
May 25, 2026
7,910.00
7,910.00
7,492.00
7,499.00
7,470.49
774,200
May 22, 2026
7,584.00
7,910.00
7,490.00
7,842.00
7,812.18
641,400
May 21, 2026
7,928.00
7,928.00
7,683.00
7,683.00
7,653.79
622,600
May 20, 2026
7,844.00
8,022.00
7,775.00
7,949.00
7,918.78
756,000
May 19, 2026
7,850.00
8,107.00
7,850.00
7,893.00
7,862.99
866,600
May 18, 2026
7,751.00
7,872.00
7,425.00
7,740.00
7,710.57
1,184,700
May 15, 2026
8,015.00
8,104.00
7,665.00
7,750.00
7,720.53
1,076,000
May 14, 2026
8,128.00
8,187.00
7,926.00
7,996.00
7,965.60
1,158,400
May 13, 2026
8,539.00
8,601.00
8,000.00
8,001.00
7,970.58
2,041,600
May 12, 2026
8,976.00
9,073.00
8,897.00
8,989.00
8,954.82
602,800
May 11, 2026
8,991.00
9,200.00
8,936.00
9,126.00
9,091.30
910,000
May 8, 2026
8,900.00
8,995.00
8,643.00
8,802.00
8,768.53
588,400
May 7, 2026
8,725.00
8,852.00
8,655.00
8,824.00
8,790.45
728,600
May 1, 2026
8,588.00
8,845.00
8,537.00
8,680.00
8,647.00
681,400
Apr 30, 2026
8,350.00
8,654.00
8,339.00
8,623.00
8,590.21
906,200
Apr 28, 2026
8,344.00
8,453.00
8,291.00
8,395.00
8,363.08
629,500
Apr 27, 2026
8,089.00
8,308.00
8,037.00
8,242.00
8,210.66
432,600
Apr 24, 2026
8,124.00
8,134.00
7,985.00
8,036.00
8,005.44
446,700
Apr 23, 2026
8,200.00
8,250.00
8,120.00
8,186.00
8,154.87
571,200
Apr 22, 2026
8,388.00
8,390.00
8,222.00
8,223.00
8,191.73
552,300
Apr 21, 2026
8,500.00
8,533.00
8,395.00
8,457.00
8,424.84
395,700
Apr 20, 2026
8,549.00
8,570.00
8,476.00
8,511.00
8,478.64
407,800
Apr 17, 2026
8,700.00
8,750.00
8,503.00
8,509.00
8,476.65
474,200
Apr 16, 2026
8,639.00
8,726.00
8,588.00
8,720.00
8,686.84
467,700
Apr 15, 2026
8,636.00
8,640.00
8,505.00
8,552.00
8,519.48
391,200
Apr 14, 2026
8,650.00
8,728.00
8,534.00
8,546.00
8,513.51
399,000
Apr 13, 2026
8,801.00
8,866.00
8,569.00
8,573.00
8,540.40
508,000
Apr 10, 2026
8,873.00
8,897.00
8,715.00
8,801.00
8,767.54
579,700
Apr 9, 2026
9,473.00
9,473.00
8,876.00
8,876.00
8,842.25
760,600
Apr 8, 2026
9,239.00
9,465.00
9,137.00
9,450.00
9,414.07
669,300
Apr 7, 2026
9,446.00
9,451.00
8,989.00
9,060.00
9,025.55
1,205,000
Apr 6, 2026
9,555.00
9,570.00
9,351.00
9,351.00
9,315.44
260,300
Apr 3, 2026
9,436.00
9,546.00
9,366.00
9,537.00
9,500.74
217,900
Apr 2, 2026
9,480.00
9,615.00
9,429.00
9,482.00
9,445.95
345,100
Apr 1, 2026
9,309.00
9,480.00
9,220.00
9,480.00
9,443.95
419,900
Mar 31, 2026
9,318.00
9,328.00
9,140.00
9,178.00
9,143.10
402,700
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
9,309.00
9,336.00
9,164.00
9,274.00
9,238.74
670,600
Mar 27, 2026
9,487.00
9,642.00
9,437.00
9,600.00
9,523.65
1,003,500
Mar 26, 2026
9,458.00
9,530.00
9,406.00
9,455.00
9,379.80
519,400
Mar 25, 2026
9,467.00
9,548.00
9,451.00
9,451.00
9,375.83
410,100
Mar 24, 2026
9,386.00
9,460.00
9,361.00
9,445.00
9,369.88
338,100
Mar 23, 2026
9,187.00
9,304.00
9,155.00
9,207.00
9,133.78
408,300
Mar 19, 2026
9,429.00
9,532.00
9,264.00
9,264.00
9,190.32
612,800
Mar 18, 2026
9,300.00
9,478.00
9,300.00
9,446.00
9,370.87
310,900
Mar 17, 2026
9,347.00
9,504.00
9,301.00
9,306.00
9,231.99
346,900
Mar 16, 2026
9,512.00
9,526.00
9,268.00
9,268.00
9,194.29
417,300
Mar 13, 2026
9,548.00
9,710.00
9,509.00
9,559.00
9,482.98
376,700
Mar 12, 2026
9,626.00
9,720.00
9,570.00
9,649.00
9,572.26
356,200
Mar 11, 2026
9,588.00
9,760.00
9,570.00
9,622.00
9,545.47
310,900
Mar 10, 2026
9,840.00
9,867.00
9,620.00
9,620.00
9,543.49
384,400
Mar 9, 2026
9,573.00
9,850.00
9,542.00
9,793.00
9,715.11
471,300
Mar 6, 2026
9,671.00
9,842.00
9,460.00
9,831.00
9,752.81
376,100
Mar 5, 2026
9,979.00
10,070.00
9,777.00
9,782.00
9,704.20
427,300
Mar 4, 2026
9,633.00
9,896.00
9,578.00
9,860.00
9,781.58
419,800
Mar 3, 2026
9,800.00
9,801.00
9,660.00
9,715.00
9,637.74
333,200
Mar 2, 2026
9,751.00
10,010.00
9,750.00
9,896.00
9,817.30
397,600
Feb 27, 2026
9,816.00
9,967.00
9,786.00
9,929.00
9,850.03
433,500
Feb 26, 2026
10,000.00
10,020.00
9,742.00
9,765.00
9,687.34
386,300
Feb 25, 2026
9,925.00
9,960.00
9,818.00
9,960.00
9,880.79
348,300
Feb 24, 2026
9,823.00
9,960.00
9,800.00
9,883.00
9,804.40
328,300
Feb 20, 2026
10,005.00
10,085.00
9,800.00
9,862.00
9,783.57
499,000
Feb 19, 2026
10,050.00
10,325.00
9,909.00
9,922.00
9,843.09
919,100
Feb 18, 2026
9,597.00
9,883.00
9,572.00
9,717.00
9,639.72
509,700
Feb 17, 2026
9,595.00
9,618.00
9,407.00
9,505.00
9,429.41
409,400
Feb 16, 2026
9,710.00
9,761.00
9,574.00
9,592.00
9,515.71
445,900
Feb 13, 2026
9,557.00
9,858.00
9,470.00
9,705.00
9,627.81
1,307,300
Feb 12, 2026
9,430.00
9,507.00
9,223.00
9,440.00
9,364.92
772,800
Feb 10, 2026
9,045.00
9,488.00
9,003.00
9,432.00
9,356.99
704,200
Feb 9, 2026
9,061.00
9,107.00
8,967.00
9,042.00
8,970.09
466,300
Feb 6, 2026
8,813.00
9,013.00
8,801.00
9,011.00
8,939.33
687,200
Feb 5, 2026
8,699.00
8,797.00
8,653.00
8,770.00
8,700.25
454,400
Feb 4, 2026
8,507.00
8,583.00
8,448.00
8,549.00
8,481.01
339,000
Feb 3, 2026
8,600.00
8,670.00
8,555.00
8,588.00
8,519.70
376,200
Feb 2, 2026
8,465.00
8,593.00
8,452.00
8,592.00
8,523.67
462,100
Jan 30, 2026
8,260.00
8,427.00
8,188.00
8,377.00
8,310.38
358,500
Jan 29, 2026
8,205.00
8,261.00
8,150.00
8,226.00
8,160.58
378,400
Jan 28, 2026
8,355.00
8,355.00
8,221.00
8,283.00
8,217.13
359,500
Jan 27, 2026
8,550.00
8,552.00
8,423.00
8,423.00
8,356.01
336,300
Jan 26, 2026
8,527.00
8,590.00
8,445.00
8,549.00
8,481.01
426,300
Jan 23, 2026
8,585.00
8,657.00
8,540.00
8,545.00
8,477.04
280,700
Jan 22, 2026
8,601.00
8,686.00
8,585.00
8,589.00
8,520.69
379,700
Jan 21, 2026
8,841.00
8,861.00
8,602.00
8,604.00
8,535.57
395,400
Jan 20, 2026
8,680.00
8,841.00
8,640.00
8,841.00
8,770.69
363,400
Jan 19, 2026
8,528.00
8,782.00
8,508.00
8,673.00
8,604.02
426,800
Jan 16, 2026
8,700.00
8,725.00
8,527.00
8,580.00
8,511.76
534,100
Jan 15, 2026
8,778.00
8,814.00
8,717.00
8,727.00
8,657.59
351,600
Jan 14, 2026
8,735.00
8,798.00
8,682.00
8,793.00
8,723.07
371,900
Jan 13, 2026
8,808.00
8,826.00
8,740.00
8,740.00
8,670.49
475,300
Jan 9, 2026
8,698.00
8,789.00
8,691.00
8,748.00
8,678.43
394,000
Jan 8, 2026
8,744.00
8,791.00
8,708.00
8,708.00
8,638.74
355,500
Jan 7, 2026
8,800.00
8,824.00
8,711.00
8,801.00
8,731.00
307,700
Jan 6, 2026
8,915.00
8,948.00
8,788.00
8,845.00
8,774.66
558,700
Jan 5, 2026
9,098.00
9,100.00
8,911.00
8,911.00
8,840.13
444,800
Dec 30, 2025
9,070.00
9,115.00
8,967.00
8,975.00
8,903.62
277,700
Dec 29, 2025
9,010.00
9,026.00
8,911.00
8,953.00
8,881.80
218,200
Dec 26, 2025
8,906.00
9,028.00
8,906.00
9,008.00
8,936.36
325,600
Dec 25, 2025
8,930.00
8,959.00
8,874.00
8,883.00
8,812.35
290,400
Dec 24, 2025
9,000.00
9,043.00
8,871.00
8,929.00
8,857.99
376,500
Dec 23, 2025
9,020.00
9,070.00
8,972.00
9,001.00
8,929.41
348,700
Dec 22, 2025
9,200.00
9,222.00
9,022.00
9,022.00
8,950.25
390,900
Dec 19, 2025
9,226.00
9,325.00
9,178.00
9,178.00
9,105.01
436,800
Dec 18, 2025
9,125.00
9,309.00
9,125.00
9,225.00
9,151.63
343,100
Dec 17, 2025
9,286.00
9,292.00
9,112.00
9,125.00
9,052.43
241,900
Dec 16, 2025
9,347.00
9,366.00
9,228.00
9,280.00
9,206.20
282,200
Dec 15, 2025
9,400.00
9,510.00
9,347.00
9,347.00
9,272.66
301,000
Dec 12, 2025
9,115.00
9,337.00
9,095.00
9,337.00
9,262.74
357,200
Dec 11, 2025
9,230.00
9,273.00
8,994.00
9,043.00
8,971.08
253,900
Dec 10, 2025
9,087.00
9,245.00
9,049.00
9,198.00
9,124.85
277,500
Dec 9, 2025
9,210.00
9,218.00
9,005.00
9,050.00
8,978.02
278,300
Dec 8, 2025
9,220.00
9,295.00
9,165.00
9,207.00
9,133.78
258,400
Dec 5, 2025
9,093.00
9,236.00
8,990.00
9,194.00
9,120.88
348,900
Dec 4, 2025
9,150.00
9,257.00
9,082.00
9,119.00
9,046.48
528,300
Dec 3, 2025
9,245.00
9,307.00
9,144.00
9,212.00
9,138.74
355,500
Dec 2, 2025
9,205.00
9,379.00
9,140.00
9,336.00
9,261.75
440,200
Dec 1, 2025
9,352.00
9,434.00
9,173.00
9,205.00
9,131.79
370,300
Nov 28, 2025
9,304.00
9,444.00
9,216.00
9,406.00
9,331.19
505,500
Nov 27, 2025
9,345.00
9,407.00
9,220.00
9,360.00
9,285.56
467,900
Nov 26, 2025
9,102.00
9,318.00
9,081.00
9,301.00
9,227.03
518,400
Nov 25, 2025
8,781.00
9,078.00
8,743.00
9,063.00
8,990.92
636,800
Nov 21, 2025
8,540.00
8,826.00
8,540.00
8,826.00
8,755.81
991,700
Nov 20, 2025
8,639.00
8,639.00
8,531.00
8,537.00
8,469.10
382,100
Nov 19, 2025
8,709.00
8,749.00
8,584.00
8,584.00
8,515.73
462,100
Nov 18, 2025
8,738.00
8,796.00
8,632.00
8,651.00
8,582.20
508,300
Nov 17, 2025
8,880.00
8,928.00
8,729.00
8,817.00
8,746.88
622,700
Nov 14, 2025
9,150.00
9,176.00
8,891.00
8,970.00
8,898.66
628,900
Nov 13, 2025
9,223.00
9,289.00
9,135.00
9,185.00
9,111.95
646,300
Nov 12, 2025
9,290.00
9,368.00
9,090.00
9,258.00
9,184.37
770,500
Nov 11, 2025
9,494.00
9,496.00
9,353.00
9,468.00
9,392.70
447,400
Nov 10, 2025
9,470.00
9,510.00
9,312.00
9,496.00
9,420.48
478,200
Nov 7, 2025
9,240.00
9,380.00
9,240.00
9,320.00
9,245.88
393,700
Nov 6, 2025
9,355.00
9,424.00
9,154.00
9,222.00
9,148.66
677,100
Nov 5, 2025
9,428.00
9,542.00
9,277.00
9,446.00
9,370.87
434,200
Nov 4, 2025
9,513.00
9,581.00
9,446.00
9,479.00
9,403.61
420,200
