Tokyo - Delayed Quote
JPY
ASICS Corporation (7936.T)
4,797.00
-41.00
(-0.85%)
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
4,848.00
4,887.00
4,775.00
4,797.00
4,797.00
2,916,700
Oct 30, 2026
4,739.00
4,879.00
4,739.00
4,838.00
4,838.00
5,377,300
Oct 29, 2026
4,597.00
4,645.00
4,541.00
4,613.00
4,613.00
7,812,300
Oct 28, 2026
4,542.00
4,566.00
4,461.00
4,527.00
4,527.00
4,064,100
Oct 27, 2026
4,618.00
4,639.00
4,525.00
4,527.00
4,527.00
3,869,000
Oct 26, 2026
4,767.00
4,797.00
4,550.00
4,574.00
4,574.00
5,446,300
Oct 23, 2026
4,860.00
4,902.00
4,743.00
4,862.00
4,862.00
4,369,000
Oct 22, 2026
4,731.00
4,866.00
4,730.00
4,834.00
4,834.00
3,612,100
Oct 21, 2026
4,915.00
4,916.00
4,768.00
4,780.00
4,780.00
5,001,000
Oct 20, 2026
4,813.00
4,871.00
4,755.00
4,871.00
4,871.00
3,681,200
Oct 19, 2026
4,680.00
4,823.00
4,678.00
4,803.00
4,803.00
3,534,600
Oct 16, 2026
4,700.00
4,852.00
4,676.00
4,750.00
4,750.00
6,455,300
Oct 15, 2026
4,575.00
4,662.00
4,530.00
4,580.00
4,580.00
4,930,200
Oct 14, 2026
4,553.00
4,676.00
4,546.00
4,635.00
4,635.00
5,152,800
Oct 13, 2026
4,480.00
4,538.00
4,464.00
4,534.00
4,534.00
4,013,600
Oct 9, 2026
4,482.00
4,488.00
4,416.00
4,474.00
4,474.00
3,660,700
Oct 8, 2026
4,410.00
4,463.00
4,389.00
4,449.00
4,449.00
3,756,200
Oct 7, 2026
4,509.00
4,522.00
4,428.00
4,450.00
4,450.00
6,217,400
Oct 6, 2026
4,347.00
4,452.00
4,302.00
4,439.00
4,439.00
6,698,600
Oct 5, 2026
4,150.00
4,295.00
4,150.00
4,279.00
4,279.00
5,028,900
Oct 2, 2026
4,202.00
4,240.00
4,104.00
4,141.00
4,141.00
5,036,300
Oct 1, 2026
4,158.00
4,257.00
4,154.00
4,249.00
4,249.00
3,326,200
Sep 30, 2026
4,134.00
4,245.00
4,100.00
4,220.00
4,220.00
4,856,600
Sep 29, 2026
4,148.00
4,154.00
4,077.00
4,101.00
4,101.00
3,958,700
Sep 28, 2026
4,189.00
4,239.00
4,150.00
4,168.00
4,168.00
4,872,400
Sep 25, 2026
4,127.00
4,178.00
4,106.00
4,144.00
4,144.00
5,440,700
Sep 24, 2026
4,003.00
4,130.00
3,999.00
4,110.00
4,110.00
4,854,700
Sep 18, 2026
4,070.00
4,110.00
4,012.00
4,066.00
4,066.00
5,769,900
Sep 17, 2026
4,020.00
4,135.00
4,014.00
4,097.00
4,097.00
4,821,500
Sep 16, 2026
4,049.00
4,086.00
3,997.00
4,013.00
4,013.00
4,311,800
Sep 15, 2026
4,141.00
4,148.00
4,047.00
4,115.00
4,115.00
4,597,900
Sep 14, 2026
3,995.00
4,100.00
3,978.00
4,071.00
4,071.00
4,667,600
Sep 11, 2026
3,960.00
4,030.00
3,949.00
3,989.00
3,989.00
5,030,200
Sep 10, 2026
4,030.00
4,109.00
4,002.00
4,020.00
4,020.00
7,153,500
Sep 9, 2026
3,979.00
4,187.00
3,971.00
4,100.00
4,100.00
12,253,100
Sep 8, 2026
4,115.00
4,163.00
4,049.00
4,049.00
4,049.00
3,938,900
Sep 7, 2026
4,197.00
4,326.00
4,093.00
4,164.00
4,164.00
7,375,900
Sep 4, 2026
4,150.00
4,299.00
4,126.00
4,266.00
4,266.00
5,062,900
Sep 3, 2026
4,260.00
4,281.00
4,151.00
4,195.00
4,195.00
5,427,500
Sep 2, 2026
4,318.00
4,377.00
4,176.00
4,213.00
4,213.00
7,006,300
Sep 1, 2026
4,450.00
4,483.00
4,371.00
4,371.00
4,371.00
4,644,900
Aug 31, 2026
4,588.00
4,616.00
4,468.00
4,500.00
4,500.00
5,277,500
Aug 28, 2026
4,480.00
4,616.00
4,470.00
4,601.00
4,601.00
7,433,100
Aug 27, 2026
4,466.00
4,525.00
4,430.00
4,467.00
4,467.00
5,825,800
Aug 26, 2026
4,600.00
4,627.00
4,463.00
4,536.00
4,536.00
6,962,500
Aug 25, 2026
4,805.00
4,826.00
4,668.00
4,695.00
4,695.00
3,573,000
Aug 24, 2026
4,800.00
4,929.00
4,726.00
4,766.00
4,766.00
4,330,400
Aug 21, 2026
4,802.00
4,837.00
4,618.00
4,689.00
4,689.00
6,469,500
Aug 20, 2026
4,888.00
4,917.00
4,760.00
4,917.00
4,917.00
4,036,400
Aug 19, 2026
4,937.00
4,958.00
4,817.00
4,853.00
4,853.00
4,125,200
Aug 18, 2026
5,128.00
5,179.00
4,888.00
4,897.00
4,897.00
5,634,600
Aug 17, 2026
5,342.00
5,440.00
5,017.00
5,148.00
5,148.00
8,705,100
Aug 14, 2026
4,797.00
5,389.00
4,721.00
5,281.00
5,281.00
26,323,200
Aug 13, 2026
4,799.00
4,869.00
4,750.00
4,766.00
4,766.00
4,294,300
Aug 12, 2026
4,757.00
4,883.00
4,644.00
4,796.00
4,796.00
6,133,400
Aug 10, 2026
5,047.00
5,139.00
4,986.00
5,046.00
5,046.00
4,119,100
Aug 7, 2026
4,900.00
5,031.00
4,888.00
4,977.00
4,977.00
2,785,300
Aug 6, 2026
4,900.00
5,017.00
4,872.00
4,948.00
4,948.00
2,717,100
Aug 5, 2026
4,802.00
4,926.00
4,790.00
4,916.00
4,916.00
2,797,200
Aug 4, 2026
4,844.00
4,853.00
4,721.00
4,776.00
4,776.00
2,446,300
Aug 3, 2026
4,684.00
4,745.00
4,593.00
4,704.00
4,704.00
2,804,300
Jul 31, 2026
4,763.00
4,840.00
4,731.00
4,754.00
4,754.00
3,100,300
Jul 30, 2026
4,800.00
4,883.00
4,780.00
4,833.00
4,833.00
8,610,200
Jul 29, 2026
4,856.00
4,863.00
4,762.00
4,800.00
4,800.00
3,420,800
Jul 28, 2026
4,835.00
4,903.00
4,777.00
4,863.00
4,863.00
3,047,600
Jul 27, 2026
4,880.00
4,968.00
4,839.00
4,951.00
4,951.00
2,273,900
Jul 24, 2026
4,816.00
4,839.00
4,735.00
4,793.00
4,793.00
2,567,800
Jul 23, 2026
4,791.00
4,888.00
4,763.00
4,862.00
4,862.00
2,562,900
Jul 22, 2026
4,818.00
4,843.00
4,753.00
4,753.00
4,753.00
2,300,100
Jul 21, 2026
4,895.00
4,950.00
4,792.00
4,853.00
4,853.00
2,749,800
Jul 17, 2026
4,950.00
4,990.00
4,842.00
4,895.00
4,895.00
3,771,000
Jul 16, 2026
4,911.00
5,065.00
4,890.00
4,976.00
4,976.00
2,858,900
Jul 15, 2026
4,965.00
4,981.00
4,844.00
4,910.00
4,910.00
2,652,700
Jul 14, 2026
4,900.00
5,036.00
4,855.00
4,922.00
4,922.00
4,250,300
Jul 13, 2026
4,650.00
4,930.00
4,630.00
4,886.00
4,886.00
5,154,800
Jul 10, 2026
4,538.00
4,586.00
4,495.00
4,579.00
4,579.00
2,846,400
Jul 9, 2026
4,560.00
4,658.00
4,536.00
4,608.00
4,608.00
2,029,900
Jul 8, 2026
4,609.00
4,695.00
4,593.00
4,600.00
4,600.00
3,193,400
Jul 7, 2026
4,724.00
4,772.00
4,634.00
4,679.00
4,679.00
3,622,000
Jul 6, 2026
4,640.00
4,767.00
4,623.00
4,724.00
4,724.00
3,180,700
Jul 3, 2026
4,512.00
4,639.00
4,489.00
4,624.00
4,624.00
5,136,300
Jul 2, 2026
4,301.00
4,490.00
4,283.00
4,474.00
4,474.00
3,000,500
Jul 1, 2026
4,400.00
4,443.00
4,309.00
4,314.00
4,314.00
3,175,200
Jun 30, 2026
4,486.00
4,488.00
4,364.00
4,375.00
4,375.00
3,082,600
Jun 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
4,508.00
4,525.00
4,427.00
4,487.00
4,487.00
3,461,300
Jun 26, 2026
4,458.00
4,488.00
4,339.00
4,456.00
4,436.00
5,017,900
Jun 25, 2026
4,377.00
4,563.00
4,352.00
4,524.00
4,503.69
5,537,800
Jun 24, 2026
4,195.00
4,263.00
4,108.00
4,246.00
4,226.94
3,346,800
Jun 23, 2026
4,233.00
4,251.00
4,145.00
4,204.00
4,185.13
4,678,800
Jun 22, 2026
4,340.00
4,370.00
4,246.00
4,288.00
4,268.75
2,460,700
Jun 19, 2026
4,399.00
4,463.00
4,363.00
4,363.00
4,343.42
5,627,000
Jun 18, 2026
4,386.00
4,448.00
4,321.00
4,397.00
4,377.26
2,042,700
Jun 17, 2026
4,430.00
4,475.00
4,347.00
4,395.00
4,375.27
2,745,400
Jun 16, 2026
4,470.00
4,518.00
4,382.00
4,431.00
4,411.11
2,164,200
Jun 15, 2026
4,520.00
4,538.00
4,451.00
4,493.00
4,472.83
1,950,400
Jun 12, 2026
4,496.00
4,582.00
4,440.00
4,450.00
4,430.03
3,726,500
Jun 11, 2026
4,381.00
4,481.00
4,290.00
4,458.00
4,437.99
2,719,500
Jun 10, 2026
4,435.00
4,626.00
4,326.00
4,380.00
4,360.34
4,962,800
Jun 9, 2026
4,449.00
4,476.00
4,338.00
4,412.00
4,392.20
2,560,700
Jun 8, 2026
4,323.00
4,420.00
4,320.00
4,356.00
4,336.45
2,228,300
Jun 5, 2026
4,319.00
4,478.00
4,315.00
4,424.00
4,404.14
2,518,500
Jun 4, 2026
4,410.00
4,475.00
4,341.00
4,364.00
4,344.41
3,362,700
Jun 3, 2026
4,753.00
4,803.00
4,495.00
4,502.00
4,481.79
4,035,100
Jun 2, 2026
4,750.00
4,789.00
4,630.00
4,667.00
4,646.05
3,065,100
Jun 1, 2026
4,849.00
4,875.00
4,720.00
4,753.00
4,731.67
2,788,500
May 29, 2026
4,786.00
4,947.00
4,745.00
4,843.00
4,821.26
5,948,600
May 28, 2026
4,695.00
4,827.00
4,635.00
4,657.00
4,636.10
4,525,300
May 27, 2026
4,707.00
4,710.00
4,588.00
4,694.00
4,672.93
3,035,300
May 26, 2026
4,676.00
4,698.00
4,493.00
4,554.00
4,533.56
2,768,500
May 25, 2026
4,575.00
4,700.00
4,560.00
4,650.00
4,629.13
2,598,500
May 22, 2026
4,521.00
4,594.00
4,507.00
4,545.00
4,524.60
1,915,600
May 21, 2026
4,451.00
4,623.00
4,416.00
4,520.00
4,499.71
3,992,200
May 20, 2026
4,495.00
4,567.00
4,348.00
4,370.00
4,350.39
4,320,100
May 19, 2026
4,445.00
4,477.00
4,326.00
4,433.00
4,413.10
3,840,900
May 18, 2026
4,436.00
4,512.00
4,294.00
4,436.00
4,416.09
4,230,100
May 15, 2026
4,665.00
4,697.00
4,441.00
4,506.00
4,485.78
4,929,100
May 14, 2026
4,670.00
4,720.00
4,496.00
4,496.00
4,475.82
5,909,800
May 13, 2026
4,925.00
5,149.00
4,530.00
4,600.00
4,579.35
17,765,800
May 12, 2026
4,839.00
4,905.00
4,790.00
4,896.00
4,874.02
5,023,500
May 11, 2026
4,680.00
4,773.00
4,623.00
4,769.00
4,747.60
2,670,700
May 8, 2026
4,668.00
4,668.00
4,517.00
4,640.00
4,619.17
3,605,500
May 7, 2026
4,582.00
4,678.00
4,557.00
4,628.00
4,607.23
6,410,200
May 1, 2026
4,410.00
4,414.00
4,271.00
4,341.00
4,321.52
2,687,900
Apr 30, 2026
4,414.00
4,513.00
4,355.00
4,432.00
4,412.11
3,831,000
Apr 28, 2026
4,470.00
4,566.00
4,439.00
4,554.00
4,533.56
2,387,700
Apr 27, 2026
4,444.00
4,513.00
4,419.00
4,478.00
4,457.90
1,888,000
Apr 24, 2026
4,458.00
4,475.00
4,373.00
4,414.00
4,394.19
1,768,300
Apr 23, 2026
4,555.00
4,566.00
4,440.00
4,478.00
4,457.90
2,349,100
Apr 22, 2026
4,452.00
4,604.00
4,452.00
4,570.00
4,549.49
2,737,300
Apr 21, 2026
4,610.00
4,630.00
4,538.00
4,538.00
4,517.63
2,647,400
Apr 20, 2026
4,578.00
4,610.00
4,524.00
4,609.00
4,588.31
2,500,000
Apr 17, 2026
4,687.00
4,735.00
4,595.00
4,595.00
4,574.38
2,908,100
Apr 16, 2026
4,630.00
4,760.00
4,601.00
4,757.00
4,735.65
2,971,000
Apr 15, 2026
4,640.00
4,643.00
4,528.00
4,568.00
4,547.50
2,314,900
Apr 14, 2026
4,513.00
4,635.00
4,484.00
4,570.00
4,549.49
2,370,300
Apr 13, 2026
4,540.00
4,605.00
4,453.00
4,487.00
4,466.86
2,443,500
Apr 10, 2026
4,405.00
4,591.00
4,385.00
4,567.00
4,546.50
3,344,100
Apr 9, 2026
4,424.00
4,477.00
4,371.00
4,408.00
4,388.22
3,298,400
Apr 8, 2026
4,364.00
4,432.00
4,296.00
4,432.00
4,412.11
5,446,900
Apr 7, 2026
4,288.00
4,327.00
4,180.00
4,190.00
4,171.19
2,697,600
Apr 6, 2026
4,293.00
4,301.00
4,208.00
4,218.00
4,199.07
2,497,200
Apr 3, 2026
4,442.00
4,452.00
4,303.00
4,306.00
4,286.67
2,322,100
Apr 2, 2026
4,500.00
4,620.00
4,335.00
4,335.00
4,315.54
3,836,800
Apr 1, 2026
4,366.00
4,388.00
4,276.00
4,380.00
4,360.34
3,538,600
Mar 31, 2026
4,128.00
4,252.00
4,089.00
4,156.00
4,137.35
3,895,100
Mar 30, 2026
4,166.00
4,180.00
3,990.00
4,128.00
4,109.47
4,799,900
Mar 27, 2026
4,320.00
4,343.00
4,283.00
4,306.00
4,286.67
3,323,700
Mar 26, 2026
4,367.00
4,395.00
4,312.00
4,363.00
4,343.42
1,946,800
Mar 25, 2026
4,390.00
4,396.00
4,306.00
4,330.00
4,310.57
2,659,700
Mar 24, 2026
4,377.00
4,377.00
4,275.00
4,320.00
4,300.61
2,047,600
Mar 23, 2026
4,264.00
4,297.00
4,180.00
4,252.00
4,232.92
4,627,200
Mar 19, 2026
4,459.00
4,478.00
4,326.00
4,404.00
4,384.23
4,400,400
Mar 18, 2026
4,525.00
4,600.00
4,464.00
4,565.00
4,544.51
3,788,000
Mar 17, 2026
4,493.00
4,493.00
4,395.00
4,402.00
4,382.24
2,412,500
Mar 16, 2026
4,425.00
4,490.00
4,353.00
4,353.00
4,333.46
2,999,800
Mar 13, 2026
4,565.00
4,572.00
4,407.00
4,460.00
4,439.98
3,426,900
Mar 12, 2026
4,416.00
4,495.00
4,386.00
4,425.00
4,405.14
3,245,500
Mar 11, 2026
4,465.00
4,533.00
4,424.00
4,486.00
4,465.87
2,877,900
Mar 10, 2026
4,391.00
4,419.00
4,287.00
4,331.00
4,311.56
3,531,300
Mar 9, 2026
4,257.00
4,387.00
4,240.00
4,373.00
4,353.37
3,954,200
Mar 6, 2026
4,599.00
4,622.00
4,520.00
4,607.00
4,586.32
2,999,600
Mar 5, 2026
4,716.00
4,771.00
4,552.00
4,560.00
4,539.53
3,314,300
Mar 4, 2026
4,575.00
4,678.00
4,488.00
4,654.00
4,633.11
5,413,000
Mar 3, 2026
4,698.00
4,761.00
4,560.00
4,608.00
4,587.32
4,359,000
Mar 2, 2026
4,954.00
4,958.00
4,828.00
4,843.00
4,821.26
4,712,600
Feb 27, 2026
4,795.00
4,848.00
4,753.00
4,794.00
4,772.48
5,621,700
Feb 26, 2026
4,669.00
4,878.00
4,639.00
4,765.00
4,743.61
4,008,600
Feb 25, 2026
4,795.00
4,795.00
4,666.00
4,670.00
4,649.04
3,776,600
Feb 24, 2026
4,810.00
4,871.00
4,743.00
4,798.00
4,776.46
3,478,000
Feb 20, 2026
4,807.00
4,964.00
4,763.00
4,810.00
4,788.41
5,032,300
Feb 19, 2026
4,739.00
4,824.00
4,681.00
4,776.00
4,754.56
4,281,400
Feb 18, 2026
4,602.00
4,693.00
4,542.00
4,669.00
4,648.04
3,679,000
Feb 17, 2026
4,543.00
4,727.00
4,536.00
4,621.00
4,600.26
4,794,300
Feb 16, 2026
4,703.00
4,788.00
4,341.00
4,473.00
4,452.92
8,102,900
Feb 13, 2026
4,061.00
4,576.00
3,955.00
4,396.00
4,376.27
22,244,600
Feb 12, 2026
4,059.00
4,101.00
4,002.00
4,052.00
4,033.81
3,365,800
Feb 10, 2026
3,950.00
4,020.00
3,925.00
3,989.00
3,971.10
3,005,500
Feb 9, 2026
3,874.00
3,946.00
3,832.00
3,899.00
3,881.50
3,781,700
Feb 6, 2026
3,730.00
3,762.00
3,678.00
3,747.00
3,730.18
2,857,400
Feb 5, 2026
3,843.00
3,893.00
3,800.00
3,800.00
3,782.94
2,521,900
Feb 4, 2026
3,788.00
3,821.00
3,759.00
3,821.00
3,803.85
1,799,800
Feb 3, 2026
3,848.00
3,848.00
3,778.00
3,799.00
3,781.95
2,189,100
Feb 2, 2026
3,824.00
3,824.00
3,738.00
3,793.00
3,775.98
2,854,700
Jan 30, 2026
3,702.00
3,747.00
3,664.00
3,715.00
3,698.33
3,044,900
Jan 29, 2026
3,717.00
3,750.00
3,683.00
3,724.00
3,707.29
2,542,500
Jan 28, 2026
3,748.00
3,770.00
3,670.00
3,717.00
3,700.32
3,896,000
Jan 27, 2026
3,914.00
3,936.00
3,852.00
3,858.00
3,840.68
2,922,300
Jan 26, 2026
3,928.00
3,965.00
3,890.00
3,914.00
3,896.43
2,062,000
Jan 23, 2026
4,073.00
4,078.00
3,958.00
3,989.00
3,971.10
2,177,400
Jan 22, 2026
4,031.00
4,078.00
4,011.00
4,052.00
4,033.81
2,740,500
Jan 21, 2026
3,965.00
4,039.00
3,960.00
3,984.00
3,966.12
2,573,400
Jan 20, 2026
4,078.00
4,106.00
3,935.00
4,029.00
4,010.92
3,609,800
Jan 19, 2026
4,104.00
4,170.00
4,078.00
4,136.00
4,117.44
2,534,700
Jan 16, 2026
4,100.00
4,157.00
4,038.00
4,157.00
4,138.34
2,724,100
Jan 15, 2026
4,111.00
4,180.00
4,064.00
4,133.00
4,114.45
2,722,500
Jan 14, 2026
4,073.00
4,133.00
4,023.00
4,091.00
4,072.64
3,120,600
Jan 13, 2026
4,182.00
4,188.00
4,002.00
4,038.00
4,019.88
3,834,700
Jan 9, 2026
4,000.00
4,163.00
3,999.00
4,142.00
4,123.41
3,147,900
Jan 8, 2026
4,020.00
4,076.00
3,990.00
4,000.00
3,982.05
2,843,600
Jan 7, 2026
3,933.00
4,026.00
3,920.00
3,987.00
3,969.10
2,979,400
Jan 6, 2026
3,912.00
3,975.00
3,895.00
3,974.00
3,956.16
2,946,100
Jan 5, 2026
3,794.00
3,859.00
3,766.00
3,849.00
3,831.72
2,778,000
Dec 30, 2025
3,810.00
3,828.00
3,755.00
3,755.00
3,738.15
2,139,500
Dec 29, 2025
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,873.00
3,874.00
3,810.00
3,810.00
3,792.90
1,637,700
Dec 26, 2025
3,869.00
3,901.00
3,859.00
3,882.00
3,848.65
1,553,500
Dec 25, 2025
3,893.00
3,908.00
3,855.00
3,876.00
3,842.70
1,240,800
Dec 24, 2025
3,925.00
3,952.00
3,890.00
3,890.00
3,856.58
1,381,900
Dec 23, 2025
3,928.00
3,980.00
3,898.00
3,933.00
3,899.21
2,458,500
Dec 22, 2025
3,900.00
3,954.00
3,893.00
3,950.00
3,916.06
3,266,800
Dec 19, 2025
3,829.00
3,869.00
3,762.00
3,826.00
3,793.13
4,300,700
Dec 18, 2025
3,845.00
3,886.00
3,802.00
3,830.00
3,797.09
2,164,600
Dec 17, 2025
3,806.00
3,877.00
3,772.00
3,841.00
3,808.00
2,867,900
Dec 16, 2025
3,894.00
3,899.00
3,781.00
3,781.00
3,748.52
2,810,600
Dec 15, 2025
3,875.00
3,928.00
3,869.00
3,892.00
3,858.56
2,857,100
Dec 12, 2025
3,783.00
3,925.00
3,767.00
3,906.00
3,872.44
4,601,800
Dec 11, 2025
3,790.00
3,824.00
3,721.00
3,732.00
3,699.94
2,264,400
Dec 10, 2025
3,708.00
3,764.00
3,700.00
3,745.00
3,712.83
2,511,700
Dec 9, 2025
3,735.00
3,754.00
3,672.00
3,677.00
3,645.41
1,921,200
Dec 8, 2025
3,711.00
3,732.00
3,695.00
3,730.00
3,697.95
1,652,700
Dec 5, 2025
3,666.00
3,711.00
3,647.00
3,710.00
3,678.13
2,665,000
Dec 4, 2025
3,707.00
3,715.00
3,679.00
3,713.00
3,681.10
2,245,300
Dec 3, 2025
3,693.00
3,729.00
3,665.00
3,693.00
3,661.27
2,143,100
Dec 2, 2025
3,710.00
3,731.00
3,680.00
3,682.00
3,650.37
2,532,200
Dec 1, 2025
3,700.00
3,783.00
3,668.00
3,704.00
3,672.18
2,795,100
Nov 28, 2025
3,830.00
3,855.00
3,727.00
3,741.00
3,708.86
3,164,300
Nov 27, 2025
3,790.00
3,843.00
3,780.00
3,826.00
3,793.13
2,673,200
Nov 26, 2025
3,700.00
3,779.00
3,679.00
3,779.00
3,746.53
2,998,600
Nov 25, 2025
3,780.00
3,784.00
3,642.00
3,676.00
3,644.42
4,861,400
Nov 21, 2025
3,600.00
3,748.00
3,594.00
3,744.00
3,711.83
4,864,000
Nov 20, 2025
3,653.00
3,769.00
3,648.00
3,661.00
3,629.55
4,514,400
Nov 19, 2025
3,517.00
3,651.00
3,505.00
3,598.00
3,567.09
6,192,300
Nov 18, 2025
3,572.00
3,630.00
3,563.00
3,574.00
3,543.29
6,174,000
Nov 17, 2025
3,584.00
3,695.00
3,542.00
3,642.00
3,610.71
6,852,500
Nov 14, 2025
3,810.00
3,876.00
3,758.00
3,794.00
3,761.40
5,087,300
Nov 13, 2025
4,040.00
4,058.00
3,828.00
3,856.00
3,822.87
10,077,500
Nov 12, 2025
3,790.00
3,905.00
3,549.00
3,791.00
3,758.43
19,604,900
Nov 11, 2025
3,750.00
3,822.00
3,729.00
3,768.00
3,735.63
4,405,800
Nov 10, 2025
3,755.00
3,760.00
3,709.00
3,713.00
3,681.10
3,677,400
Nov 7, 2025
3,694.00
3,721.00
3,675.00
3,715.00
3,683.08
3,740,900
Nov 6, 2025
3,817.00
3,849.00
3,728.00
3,743.00
3,710.84
3,685,600
Nov 5, 2025
3,886.00
3,893.00
3,714.00
3,799.00
3,766.36
5,204,200
Nov 4, 2025
4,002.00
4,002.00
3,886.00
3,917.00
3,883.35
2,993,000
