Tokyo - Delayed Quote
JPY
Tsubakimoto Kogyo Co., Ltd. (8052.T)
3,050.00
+45.00
(+1.50%)
As of 10:57:12 AM 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 5, 2026
3,075.00
3,120.00
3,035.00
3,050.00
3,050.00
26,000
Nov 4, 2026
3,020.00
3,105.00
2,957.00
3,005.00
3,005.00
62,400
Nov 2, 2026
3,010.00
3,090.00
2,953.00
3,010.00
3,010.00
90,400
Oct 30, 2026
2,980.00
3,005.00
2,951.00
2,967.00
2,967.00
35,700
Oct 29, 2026
2,986.00
2,990.00
2,910.00
2,943.00
2,943.00
185,000
Oct 28, 2026
3,015.00
3,035.00
2,963.00
2,968.00
2,968.00
65,700
Oct 27, 2026
2,983.00
3,010.00
2,975.00
3,000.00
3,000.00
52,600
Oct 26, 2026
2,977.00
3,005.00
2,967.00
2,992.00
2,992.00
44,600
Oct 23, 2026
2,985.00
3,015.00
2,946.00
2,977.00
2,977.00
56,400
Oct 22, 2026
2,971.00
2,983.00
2,932.00
2,954.00
2,954.00
38,600
Oct 21, 2026
2,994.00
2,994.00
2,956.00
2,968.00
2,968.00
41,900
Oct 20, 2026
3,075.00
3,100.00
2,945.00
2,974.00
2,974.00
48,000
Oct 19, 2026
3,075.00
3,105.00
3,050.00
3,075.00
3,075.00
34,700
Oct 16, 2026
3,070.00
3,105.00
3,055.00
3,085.00
3,085.00
43,100
Oct 15, 2026
3,080.00
3,110.00
3,050.00
3,065.00
3,065.00
34,200
Oct 14, 2026
3,140.00
3,145.00
3,105.00
3,120.00
3,120.00
32,400
Oct 13, 2026
3,100.00
3,145.00
3,085.00
3,120.00
3,120.00
43,600
Oct 9, 2026
3,030.00
3,115.00
3,030.00
3,100.00
3,100.00
47,100
Oct 8, 2026
3,000.00
3,030.00
2,977.00
3,010.00
3,010.00
65,000
Oct 7, 2026
3,005.00
3,060.00
3,005.00
3,030.00
3,030.00
29,200
Oct 6, 2026
2,996.00
3,020.00
2,947.00
3,020.00
3,020.00
46,300
Oct 5, 2026
3,025.00
3,050.00
2,993.00
3,015.00
3,015.00
44,500
Oct 2, 2026
2,990.00
3,010.00
2,947.00
2,993.00
2,993.00
58,700
Oct 1, 2026
2,916.00
2,990.00
2,915.00
2,990.00
2,990.00
53,700
Sep 30, 2026
2,922.00
2,958.00
2,920.00
2,939.00
2,939.00
47,700
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,946.00
2,946.00
2,907.00
2,940.00
2,940.00
141,500
Sep 28, 2026
2,979.00
2,992.00
2,950.00
2,957.00
2,947.00
178,200
Sep 25, 2026
2,950.00
2,988.00
2,950.00
2,974.00
2,963.94
107,600
Sep 24, 2026
2,941.00
2,945.00
2,920.00
2,929.00
2,919.09
48,900
Sep 18, 2026
2,982.00
2,993.00
2,936.00
2,942.00
2,932.05
48,900
Sep 17, 2026
2,938.00
2,993.00
2,938.00
2,990.00
2,979.89
62,600
Sep 16, 2026
2,927.00
2,962.00
2,927.00
2,932.00
2,922.08
44,100
Sep 15, 2026
2,913.00
2,928.00
2,895.00
2,915.00
2,905.14
57,600
Sep 14, 2026
2,886.00
2,920.00
2,867.00
2,920.00
2,910.13
101,500
Sep 11, 2026
2,850.00
2,886.00
2,833.00
2,881.00
2,871.26
74,900
Sep 10, 2026
2,879.00
2,889.00
2,862.00
2,882.00
2,872.25
84,900
Sep 9, 2026
2,888.00
2,916.00
2,878.00
2,889.00
2,879.23
60,400
Sep 8, 2026
2,915.00
2,915.00
2,878.00
2,888.00
2,878.23
67,300
Sep 7, 2026
2,950.00
2,974.00
2,942.00
2,959.00
2,948.99
117,600
Sep 4, 2026
2,890.00
2,940.00
2,880.00
2,940.00
2,930.06
125,500
Sep 3, 2026
2,905.00
2,905.00
2,872.00
2,887.00
2,877.24
90,900
Sep 2, 2026
2,911.00
2,921.00
2,871.00
2,871.00
2,861.29
75,100
Sep 1, 2026
2,936.00
2,976.00
2,925.00
2,932.00
2,922.08
61,000
Aug 31, 2026
2,930.00
2,945.00
2,886.00
2,936.00
2,926.07
78,000
Aug 28, 2026
2,921.00
2,956.00
2,921.00
2,942.00
2,932.05
84,400
Aug 27, 2026
2,883.00
2,938.00
2,880.00
2,932.00
2,922.08
66,800
Aug 26, 2026
2,852.00
2,888.00
2,852.00
2,882.00
2,872.25
41,400
Aug 25, 2026
2,850.00
2,857.00
2,822.00
2,838.00
2,828.40
38,500
Aug 24, 2026
2,818.00
2,844.00
2,808.00
2,820.00
2,810.46
35,600
Aug 21, 2026
2,790.00
2,815.00
2,780.00
2,807.00
2,797.51
32,900
Aug 20, 2026
2,770.00
2,797.00
2,766.00
2,789.00
2,779.57
29,000
Aug 19, 2026
2,771.00
2,775.00
2,742.00
2,763.00
2,753.66
48,900
Aug 18, 2026
2,772.00
2,806.00
2,771.00
2,788.00
2,778.57
36,700
Aug 17, 2026
2,752.00
2,810.00
2,751.00
2,800.00
2,790.53
43,700
Aug 14, 2026
2,738.00
2,795.00
2,723.00
2,792.00
2,782.56
45,200
Aug 13, 2026
2,751.00
2,769.00
2,748.00
2,752.00
2,742.69
42,900
Aug 12, 2026
2,729.00
2,767.00
2,705.00
2,767.00
2,757.64
42,800
Aug 10, 2026
2,718.00
2,744.00
2,709.00
2,709.00
2,699.84
45,500
Aug 7, 2026
2,700.00
2,736.00
2,696.00
2,736.00
2,726.75
36,000
Aug 6, 2026
2,676.00
2,702.00
2,675.00
2,693.00
2,683.89
30,400
Aug 5, 2026
2,664.00
2,690.00
2,661.00
2,679.00
2,669.94
27,100
Aug 4, 2026
2,631.00
2,683.00
2,625.00
2,667.00
2,657.98
68,100
Aug 3, 2026
2,722.00
2,724.00
2,631.00
2,640.00
2,631.07
125,700
Jul 31, 2026
2,898.00
2,900.00
2,850.00
2,868.00
2,858.30
33,400
Jul 30, 2026
2,871.00
2,887.00
2,843.00
2,885.00
2,875.24
40,200
Jul 29, 2026
2,880.00
2,897.00
2,855.00
2,891.00
2,881.22
34,300
Jul 28, 2026
2,876.00
2,879.00
2,843.00
2,860.00
2,850.33
22,400
Jul 27, 2026
2,880.00
2,895.00
2,862.00
2,887.00
2,877.24
24,700
Jul 24, 2026
2,846.00
2,860.00
2,832.00
2,850.00
2,840.36
23,900
Jul 23, 2026
2,865.00
2,878.00
2,841.00
2,873.00
2,863.28
25,500
Jul 22, 2026
2,838.00
2,872.00
2,831.00
2,858.00
2,848.33
32,500
Jul 21, 2026
2,866.00
2,875.00
2,846.00
2,858.00
2,848.33
28,600
Jul 17, 2026
2,855.00
2,858.00
2,811.00
2,826.00
2,816.44
43,300
Jul 16, 2026
2,862.00
2,862.00
2,836.00
2,836.00
2,826.41
15,500
Jul 15, 2026
2,822.00
2,846.00
2,812.00
2,843.00
2,833.39
16,800
Jul 14, 2026
2,790.00
2,809.00
2,735.00
2,809.00
2,799.50
44,300
Jul 13, 2026
2,809.00
2,830.00
2,762.00
2,768.00
2,758.64
28,900
Jul 10, 2026
2,839.00
2,841.00
2,806.00
2,809.00
2,799.50
25,500
Jul 9, 2026
2,824.00
2,841.00
2,797.00
2,814.00
2,804.48
31,400
Jul 8, 2026
2,820.00
2,840.00
2,810.00
2,815.00
2,805.48
43,700
Jul 7, 2026
2,840.00
2,894.00
2,829.00
2,860.00
2,850.33
41,800
Jul 6, 2026
2,805.00
2,840.00
2,805.00
2,840.00
2,830.40
28,500
Jul 3, 2026
2,780.00
2,808.00
2,776.00
2,796.00
2,786.54
32,800
Jul 2, 2026
2,745.00
2,782.00
2,732.00
2,761.00
2,751.66
37,400
Jul 1, 2026
2,697.00
2,744.00
2,697.00
2,740.00
2,730.73
35,100
Jun 30, 2026
2,702.00
2,709.00
2,666.00
2,697.00
2,687.88
32,300
Jun 29, 2026
2,696.00
2,728.00
2,694.00
2,702.00
2,692.86
50,300
Jun 26, 2026
2,685.00
2,700.00
2,680.00
2,696.00
2,686.88
32,900
Jun 25, 2026
2,700.00
2,700.00
2,674.00
2,676.00
2,666.95
23,200
Jun 24, 2026
2,694.00
2,705.00
2,666.00
2,677.00
2,667.95
20,500
Jun 23, 2026
2,704.00
2,710.00
2,671.00
2,671.00
2,661.97
29,600
Jun 22, 2026
2,725.00
2,726.00
2,697.00
2,712.00
2,702.83
27,600
Jun 19, 2026
2,701.00
2,725.00
2,690.00
2,719.00
2,709.80
38,800
Jun 18, 2026
2,690.00
2,703.00
2,680.00
2,688.00
2,678.91
25,900
Jun 17, 2026
2,663.00
2,698.00
2,662.00
2,680.00
2,670.94
32,900
Jun 16, 2026
2,690.00
2,690.00
2,655.00
2,670.00
2,660.97
17,300
Jun 15, 2026
2,674.00
2,703.00
2,668.00
2,683.00
2,673.93
35,500
Jun 12, 2026
2,660.00
2,662.00
2,641.00
2,660.00
2,651.00
51,200
Jun 11, 2026
2,650.00
2,650.00
2,602.00
2,635.00
2,626.09
40,300
Jun 10, 2026
2,623.00
2,660.00
2,600.00
2,650.00
2,641.04
43,500
Jun 9, 2026
2,685.00
2,714.00
2,621.00
2,630.00
2,621.11
42,100
Jun 8, 2026
2,682.00
2,682.00
2,644.00
2,681.00
2,671.93
44,500
Jun 5, 2026
2,649.00
2,685.00
2,649.00
2,682.00
2,672.93
29,800
Jun 4, 2026
2,677.00
2,680.00
2,631.00
2,648.00
2,639.04
46,200
Jun 3, 2026
2,630.00
2,680.00
2,611.00
2,677.00
2,667.95
39,200
Jun 2, 2026
2,661.00
2,661.00
2,615.00
2,632.00
2,623.10
43,100
Jun 1, 2026
2,696.00
2,696.00
2,651.00
2,673.00
2,663.96
70,100
May 29, 2026
2,696.00
2,729.00
2,694.00
2,694.00
2,684.89
29,600
May 28, 2026
2,684.00
2,701.00
2,675.00
2,696.00
2,686.88
29,300
May 27, 2026
2,698.00
2,715.00
2,680.00
2,687.00
2,677.91
32,200
May 26, 2026
2,686.00
2,725.00
2,678.00
2,698.00
2,688.88
49,000
May 25, 2026
2,686.00
2,707.00
2,678.00
2,704.00
2,694.86
34,300
May 22, 2026
2,688.00
2,704.00
2,659.00
2,685.00
2,675.92
23,400
May 21, 2026
2,695.00
2,699.00
2,676.00
2,678.00
2,668.94
25,700
May 20, 2026
2,693.00
2,697.00
2,647.00
2,684.00
2,674.92
58,800
May 19, 2026
2,648.00
2,701.00
2,648.00
2,693.00
2,683.89
44,800
May 18, 2026
2,705.00
2,705.00
2,630.00
2,648.00
2,639.04
49,800
May 15, 2026
2,740.00
2,741.00
2,677.00
2,694.00
2,684.89
40,500
May 14, 2026
2,722.00
2,756.00
2,720.00
2,728.00
2,718.77
49,100
May 13, 2026
2,731.00
2,740.00
2,694.00
2,722.00
2,712.79
58,800
May 12, 2026
2,669.00
2,734.00
2,668.00
2,725.00
2,715.78
100,400
May 11, 2026
2,860.00
2,866.00
2,656.00
2,656.00
2,647.02
265,200
May 8, 2026
2,886.00
2,928.00
2,854.00
2,918.00
2,908.13
83,900
May 7, 2026
2,794.00
2,928.00
2,790.00
2,920.00
2,910.13
188,100
May 1, 2026
2,787.00
2,793.00
2,764.00
2,790.00
2,780.56
38,900
Apr 30, 2026
2,757.00
2,786.00
2,753.00
2,782.00
2,772.59
77,500
Apr 28, 2026
2,718.00
2,781.00
2,718.00
2,781.00
2,771.60
68,000
Apr 27, 2026
2,699.00
2,739.00
2,695.00
2,729.00
2,719.77
32,500
Apr 24, 2026
2,708.00
2,710.00
2,681.00
2,699.00
2,689.87
32,200
Apr 23, 2026
2,720.00
2,726.00
2,695.00
2,706.00
2,696.85
33,500
Apr 22, 2026
2,764.00
2,764.00
2,722.00
2,722.00
2,712.79
46,100
Apr 21, 2026
2,774.00
2,783.00
2,744.00
2,759.00
2,749.67
41,300
Apr 20, 2026
2,755.00
2,774.00
2,746.00
2,774.00
2,764.62
48,500
Apr 17, 2026
2,763.00
2,769.00
2,727.00
2,733.00
2,723.76
21,600
Apr 16, 2026
2,756.00
2,770.00
2,748.00
2,763.00
2,753.66
30,500
Apr 15, 2026
2,767.00
2,775.00
2,736.00
2,756.00
2,746.68
48,500
Apr 14, 2026
2,755.00
2,771.00
2,726.00
2,734.00
2,724.75
26,200
Apr 13, 2026
2,785.00
2,791.00
2,740.00
2,751.00
2,741.70
29,600
Apr 10, 2026
2,793.00
2,800.00
2,767.00
2,769.00
2,759.64
75,200
Apr 9, 2026
2,787.00
2,809.00
2,772.00
2,784.00
2,774.59
48,000
Apr 8, 2026
2,819.00
2,820.00
2,782.00
2,786.00
2,776.58
98,500
Apr 7, 2026
2,774.00
2,807.00
2,690.00
2,801.00
2,791.53
129,700
Apr 6, 2026
2,735.00
2,760.00
2,723.00
2,734.00
2,724.75
28,100
Apr 3, 2026
2,725.00
2,750.00
2,720.00
2,720.00
2,710.80
27,200
Apr 2, 2026
2,753.00
2,798.00
2,722.00
2,722.00
2,712.79
43,800
Apr 1, 2026
2,736.00
2,785.00
2,736.00
2,776.00
2,766.61
33,000
Mar 31, 2026
2,741.00
2,765.00
2,694.00
2,707.00
2,697.85
113,700
Mar 30, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,735.00
2,735.00
2,708.00
2,734.00
2,724.75
183,100
Mar 27, 2026
2,883.00
2,883.00
2,828.00
2,845.00
2,765.62
168,900
Mar 26, 2026
2,913.00
2,913.00
2,831.00
2,860.00
2,780.20
53,300
Mar 25, 2026
2,867.00
2,879.00
2,860.00
2,868.00
2,787.97
35,500
Mar 24, 2026
2,817.00
2,830.00
2,792.00
2,818.00
2,739.37
76,400
Mar 23, 2026
2,772.00
2,772.00
2,723.00
2,758.00
2,681.04
172,300
Mar 19, 2026
2,812.00
2,846.00
2,806.00
2,806.00
2,727.70
84,100
Mar 18, 2026
2,833.00
2,881.00
2,820.00
2,877.00
2,796.72
83,200
Mar 17, 2026
2,789.00
2,831.00
2,787.00
2,819.00
2,740.34
67,300
Mar 16, 2026
2,772.00
2,818.00
2,767.00
2,782.00
2,704.37
122,800
Mar 13, 2026
2,778.00
2,799.00
2,772.00
2,780.00
2,702.43
84,700
Mar 12, 2026
2,852.00
2,852.00
2,795.00
2,801.00
2,722.84
135,300
Mar 11, 2026
2,924.00
2,937.00
2,870.00
2,870.00
2,789.92
56,700
Mar 10, 2026
2,872.00
2,914.00
2,859.00
2,895.00
2,814.22
62,400
Mar 9, 2026
2,817.00
2,847.00
2,793.00
2,847.00
2,767.56
106,400
Mar 6, 2026
2,951.00
2,953.00
2,899.00
2,921.00
2,839.49
79,200
Mar 5, 2026
2,986.00
3,015.00
2,951.00
2,990.00
2,906.57
62,900
Mar 4, 2026
2,970.00
2,988.00
2,881.00
2,915.00
2,833.66
102,400
Mar 3, 2026
3,045.00
3,075.00
3,020.00
3,030.00
2,945.45
50,000
Mar 2, 2026
3,060.00
3,090.00
3,040.00
3,060.00
2,974.62
71,800
Feb 27, 2026
3,065.00
3,145.00
3,060.00
3,130.00
3,042.66
63,800
Feb 26, 2026
3,075.00
3,095.00
3,050.00
3,055.00
2,969.76
65,400
Feb 25, 2026
3,100.00
3,135.00
3,060.00
3,070.00
2,984.34
47,800
Feb 24, 2026
3,020.00
3,110.00
3,015.00
3,080.00
2,994.06
44,400
Feb 20, 2026
3,040.00
3,040.00
2,995.00
3,000.00
2,916.29
21,300
Feb 19, 2026
3,025.00
3,055.00
3,020.00
3,050.00
2,964.90
23,500
Feb 18, 2026
3,005.00
3,030.00
2,995.00
3,025.00
2,940.59
27,400
Feb 17, 2026
2,980.00
3,005.00
2,960.00
2,976.00
2,892.96
18,500
Feb 16, 2026
2,980.00
2,985.00
2,942.00
2,978.00
2,894.90
20,100
Feb 13, 2026
3,025.00
3,035.00
2,948.00
2,982.00
2,898.79
31,300
Feb 12, 2026
2,988.00
3,050.00
2,980.00
3,020.00
2,935.73
39,000
Feb 10, 2026
2,973.00
2,999.00
2,948.00
2,984.00
2,900.74
22,600
Feb 9, 2026
2,956.00
2,973.00
2,914.00
2,947.00
2,864.77
42,800
Feb 6, 2026
2,948.00
2,957.00
2,900.00
2,914.00
2,832.69
36,500
Feb 5, 2026
2,915.00
2,960.00
2,915.00
2,948.00
2,865.74
42,900
Feb 4, 2026
2,842.00
2,889.00
2,835.00
2,876.00
2,795.75
23,600
Feb 3, 2026
2,870.00
2,870.00
2,825.00
2,847.00
2,767.56
36,900
Feb 2, 2026
2,815.00
2,900.00
2,795.00
2,835.00
2,755.89
67,100
Jan 30, 2026
2,853.00
2,857.00
2,813.00
2,856.00
2,776.31
24,600
Jan 29, 2026
2,849.00
2,861.00
2,809.00
2,853.00
2,773.39
38,000
Jan 28, 2026
2,867.00
2,894.00
2,827.00
2,827.00
2,748.12
30,200
Jan 27, 2026
2,856.00
2,904.00
2,854.00
2,886.00
2,805.47
40,700
Jan 26, 2026
2,938.00
2,942.00
2,862.00
2,884.00
2,803.53
82,500
Jan 23, 2026
2,962.00
2,966.00
2,940.00
2,966.00
2,883.24
24,000
Jan 22, 2026
2,902.00
2,947.00
2,895.00
2,940.00
2,857.96
44,100
Jan 21, 2026
2,899.00
2,905.00
2,877.00
2,891.00
2,810.33
38,100
Jan 20, 2026
2,980.00
2,980.00
2,905.00
2,920.00
2,838.52
70,000
Jan 19, 2026
3,010.00
3,020.00
2,957.00
2,976.00
2,892.96
28,400
Jan 16, 2026
2,962.00
3,005.00
2,948.00
3,005.00
2,921.15
32,900
Jan 15, 2026
2,983.00
2,999.00
2,966.00
2,976.00
2,892.96
30,100
Jan 14, 2026
2,956.00
2,989.00
2,950.00
2,983.00
2,899.76
30,300
Jan 13, 2026
2,984.00
2,985.00
2,940.00
2,951.00
2,868.66
36,900
Jan 9, 2026
2,946.00
2,950.00
2,923.00
2,939.00
2,856.99
25,100
Jan 8, 2026
2,951.00
2,957.00
2,904.00
2,904.00
2,822.97
33,900
Jan 7, 2026
2,940.00
2,986.00
2,930.00
2,950.00
2,867.69
34,600
Jan 6, 2026
2,903.00
2,949.00
2,903.00
2,948.00
2,865.74
29,100
Jan 5, 2026
2,900.00
2,903.00
2,873.00
2,897.00
2,816.16
27,700
Dec 30, 2025
2,901.00
2,901.00
2,870.00
2,884.00
2,803.53
23,400
Dec 29, 2025
2,860.00
2,882.00
2,852.00
2,882.00
2,801.58
37,600
Dec 26, 2025
2,846.00
2,846.00
2,823.00
2,838.00
2,758.81
20,600
Dec 25, 2025
2,821.00
2,837.00
2,810.00
2,829.00
2,750.06
25,900
Dec 24, 2025
2,845.00
2,845.00
2,811.00
2,815.00
2,736.45
22,600
Dec 23, 2025
2,821.00
2,841.00
2,815.00
2,832.00
2,752.98
30,900
Dec 22, 2025
2,799.00
2,813.00
2,787.00
2,813.00
2,734.51
32,200
Dec 19, 2025
2,771.00
2,782.00
2,762.00
2,778.00
2,700.49
42,400
Dec 18, 2025
2,750.00
2,772.00
2,717.00
2,771.00
2,693.68
38,900
Dec 17, 2025
2,764.00
2,775.00
2,730.00
2,730.00
2,653.82
20,900
Dec 16, 2025
2,771.00
2,779.00
2,740.00
2,743.00
2,666.46
36,700
Dec 15, 2025
2,718.00
2,758.00
2,710.00
2,758.00
2,681.04
22,700
Dec 12, 2025
2,736.00
2,746.00
2,705.00
2,719.00
2,643.13
40,200
Dec 11, 2025
2,731.00
2,731.00
2,680.00
2,682.00
2,607.16
27,700
Dec 10, 2025
2,699.00
2,727.00
2,699.00
2,712.00
2,636.33
21,100
Dec 9, 2025
2,727.00
2,747.00
2,697.00
2,699.00
2,623.69
26,500
Dec 8, 2025
2,680.00
2,727.00
2,680.00
2,727.00
2,650.91
35,300
Dec 5, 2025
2,661.00
2,690.00
2,652.00
2,676.00
2,601.33
17,400
Dec 4, 2025
2,656.00
2,691.00
2,640.00
2,684.00
2,609.11
23,100
Dec 3, 2025
2,628.00
2,668.00
2,626.00
2,656.00
2,581.89
29,900
Dec 2, 2025
2,650.00
2,651.00
2,632.00
2,635.00
2,561.48
16,600
Dec 1, 2025
2,711.00
2,711.00
2,650.00
2,650.00
2,576.06
18,900
Nov 28, 2025
2,675.00
2,707.00
2,675.00
2,705.00
2,629.52
29,400
Nov 27, 2025
2,694.00
2,701.00
2,670.00
2,681.00
2,606.19
21,700
Nov 26, 2025
2,660.00
2,698.00
2,657.00
2,694.00
2,618.83
41,200
Nov 25, 2025
2,698.00
2,713.00
2,642.00
2,659.00
2,584.81
44,500
Nov 21, 2025
2,600.00
2,669.00
2,600.00
2,669.00
2,594.53
28,800
Nov 20, 2025
2,597.00
2,616.00
2,589.00
2,616.00
2,543.01
30,000
Nov 19, 2025
2,596.00
2,600.00
2,566.00
2,582.00
2,509.95
33,500
Nov 18, 2025
2,600.00
2,600.00
2,572.00
2,579.00
2,507.04
29,200
Nov 17, 2025
2,623.00
2,623.00
2,585.00
2,600.00
2,527.45
30,500
Nov 14, 2025
2,610.00
2,629.00
2,600.00
2,601.00
2,528.42
20,900
Nov 13, 2025
2,628.00
2,635.00
2,608.00
2,624.00
2,550.78
22,800
Nov 12, 2025
2,617.00
2,643.00
2,602.00
2,614.00
2,541.06
44,500
Nov 11, 2025
2,605.00
2,620.00
2,572.00
2,617.00
2,543.98
26,800
Nov 10, 2025
2,617.00
2,659.00
2,598.00
2,609.00
2,536.20
28,900
Nov 7, 2025
2,576.00
2,605.00
2,562.00
2,605.00
2,532.31
34,000
Nov 6, 2025
2,581.00
2,599.00
2,562.00
2,584.00
2,511.90
31,900
Nov 5, 2025
2,596.00
2,610.00
2,557.00
2,573.00
2,501.21
56,600
