Tokyo - Delayed Quote
JPY
Credit Saison Co., Ltd. (8253.T)
4,099.00
-40.00
(-0.97%)
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
4,114.00
4,125.00
4,086.00
4,099.00
4,099.00
636,900
Oct 30, 2026
4,133.00
4,168.00
4,119.00
4,139.00
4,139.00
894,700
Oct 29, 2026
4,119.00
4,137.00
4,080.00
4,124.00
4,124.00
1,680,500
Oct 28, 2026
4,173.00
4,173.00
4,098.00
4,109.00
4,109.00
656,400
Oct 27, 2026
4,180.00
4,184.00
4,118.00
4,143.00
4,143.00
636,300
Oct 26, 2026
4,095.00
4,188.00
4,085.00
4,156.00
4,156.00
744,500
Oct 23, 2026
4,168.00
4,180.00
4,084.00
4,135.00
4,135.00
670,700
Oct 22, 2026
4,200.00
4,224.00
4,178.00
4,180.00
4,180.00
733,200
Oct 21, 2026
4,200.00
4,239.00
4,150.00
4,191.00
4,191.00
791,000
Oct 20, 2026
4,168.00
4,171.00
4,096.00
4,149.00
4,149.00
1,103,000
Oct 19, 2026
4,138.00
4,214.00
4,138.00
4,180.00
4,180.00
892,000
Oct 16, 2026
4,129.00
4,202.00
4,129.00
4,186.00
4,186.00
797,000
Oct 15, 2026
4,139.00
4,156.00
4,078.00
4,118.00
4,118.00
1,263,300
Oct 14, 2026
4,208.00
4,247.00
4,142.00
4,155.00
4,155.00
1,633,700
Oct 13, 2026
4,236.00
4,296.00
4,214.00
4,250.00
4,250.00
1,219,700
Oct 9, 2026
4,268.00
4,307.00
4,178.00
4,237.00
4,237.00
1,336,800
Oct 8, 2026
4,300.00
4,331.00
4,178.00
4,263.00
4,263.00
1,074,200
Oct 7, 2026
4,395.00
4,420.00
4,311.00
4,311.00
4,311.00
673,800
Oct 6, 2026
4,376.00
4,395.00
4,350.00
4,379.00
4,379.00
731,800
Oct 5, 2026
4,354.00
4,375.00
4,320.00
4,366.00
4,366.00
962,700
Oct 2, 2026
4,430.00
4,459.00
4,318.00
4,318.00
4,318.00
1,175,300
Oct 1, 2026
4,498.00
4,518.00
4,431.00
4,487.00
4,487.00
905,100
Sep 30, 2026
4,468.00
4,519.00
4,452.00
4,515.00
4,515.00
778,700
Sep 29, 2026
4,551.00
4,569.00
4,467.00
4,481.00
4,481.00
572,500
Sep 28, 2026
4,621.00
4,630.00
4,574.00
4,597.00
4,597.00
773,500
Sep 25, 2026
4,638.00
4,678.00
4,630.00
4,650.00
4,650.00
623,400
Sep 24, 2026
4,633.00
4,664.00
4,566.00
4,590.00
4,590.00
872,600
Sep 18, 2026
4,687.00
4,704.00
4,628.00
4,643.00
4,643.00
695,700
Sep 17, 2026
4,669.00
4,716.00
4,644.00
4,691.00
4,691.00
654,300
Sep 16, 2026
4,639.00
4,670.00
4,610.00
4,643.00
4,643.00
383,700
Sep 15, 2026
4,700.00
4,711.00
4,580.00
4,600.00
4,600.00
510,700
Sep 14, 2026
4,638.00
4,694.00
4,604.00
4,674.00
4,674.00
618,500
Sep 11, 2026
4,479.00
4,600.00
4,479.00
4,595.00
4,595.00
825,300
Sep 10, 2026
4,520.00
4,582.00
4,502.00
4,581.00
4,581.00
874,300
Sep 9, 2026
4,504.00
4,575.00
4,502.00
4,555.00
4,555.00
649,900
Sep 8, 2026
4,604.00
4,664.00
4,572.00
4,574.00
4,574.00
680,700
Sep 7, 2026
4,651.00
4,680.00
4,606.00
4,614.00
4,614.00
579,400
Sep 4, 2026
4,734.00
4,734.00
4,625.00
4,674.00
4,674.00
847,200
Sep 3, 2026
4,638.00
4,695.00
4,602.00
4,664.00
4,664.00
1,011,200
Sep 2, 2026
4,633.00
4,704.00
4,608.00
4,614.00
4,614.00
882,600
Sep 1, 2026
4,678.00
4,766.00
4,660.00
4,739.00
4,739.00
780,100
Aug 31, 2026
4,700.00
4,717.00
4,636.00
4,671.00
4,671.00
763,300
Aug 28, 2026
4,693.00
4,742.00
4,681.00
4,742.00
4,742.00
588,100
Aug 27, 2026
4,833.00
4,840.00
4,694.00
4,717.00
4,717.00
660,000
Aug 26, 2026
4,755.00
4,843.00
4,721.00
4,807.00
4,807.00
516,100
Aug 25, 2026
4,764.00
4,790.00
4,723.00
4,735.00
4,735.00
494,600
Aug 24, 2026
4,688.00
4,698.00
4,648.00
4,687.00
4,687.00
235,600
Aug 21, 2026
4,658.00
4,694.00
4,649.00
4,657.00
4,657.00
351,100
Aug 20, 2026
4,671.00
4,684.00
4,596.00
4,658.00
4,658.00
477,700
Aug 19, 2026
4,667.00
4,710.00
4,643.00
4,648.00
4,648.00
788,200
Aug 18, 2026
4,666.00
4,679.00
4,565.00
4,643.00
4,643.00
717,100
Aug 17, 2026
4,710.00
4,732.00
4,660.00
4,705.00
4,705.00
798,000
Aug 14, 2026
4,886.00
4,886.00
4,710.00
4,735.00
4,735.00
893,100
Aug 13, 2026
4,824.00
4,849.00
4,665.00
4,844.00
4,844.00
1,311,900
Aug 12, 2026
4,718.00
4,766.00
4,709.00
4,728.00
4,728.00
569,900
Aug 10, 2026
4,710.00
4,719.00
4,648.00
4,648.00
4,648.00
471,000
Aug 7, 2026
4,693.00
4,746.00
4,674.00
4,734.00
4,734.00
437,700
Aug 6, 2026
4,602.00
4,715.00
4,598.00
4,691.00
4,691.00
484,900
Aug 5, 2026
4,540.00
4,597.00
4,538.00
4,588.00
4,588.00
543,400
Aug 4, 2026
4,545.00
4,575.00
4,499.00
4,519.00
4,519.00
694,200
Aug 3, 2026
4,530.00
4,548.00
4,357.00
4,493.00
4,493.00
942,200
Jul 31, 2026
4,552.00
4,597.00
4,467.00
4,551.00
4,551.00
982,900
Jul 30, 2026
4,611.00
4,649.00
4,546.00
4,580.00
4,580.00
824,700
Jul 29, 2026
4,614.00
4,688.00
4,596.00
4,663.00
4,663.00
1,289,100
Jul 28, 2026
4,678.00
4,678.00
4,524.00
4,549.00
4,549.00
765,600
Jul 27, 2026
4,600.00
4,652.00
4,582.00
4,640.00
4,640.00
1,076,600
Jul 24, 2026
4,600.00
4,649.00
4,581.00
4,600.00
4,600.00
506,400
Jul 23, 2026
4,670.00
4,703.00
4,630.00
4,662.00
4,662.00
687,000
Jul 22, 2026
4,690.00
4,736.00
4,666.00
4,713.00
4,713.00
539,800
Jul 21, 2026
4,629.00
4,728.00
4,602.00
4,728.00
4,728.00
674,600
Jul 17, 2026
4,683.00
4,706.00
4,521.00
4,570.00
4,570.00
679,100
Jul 16, 2026
4,632.00
4,723.00
4,632.00
4,662.00
4,662.00
571,100
Jul 15, 2026
4,689.00
4,720.00
4,650.00
4,668.00
4,668.00
467,100
Jul 14, 2026
4,599.00
4,642.00
4,541.00
4,570.00
4,570.00
768,900
Jul 13, 2026
4,629.00
4,669.00
4,615.00
4,663.00
4,663.00
510,100
Jul 10, 2026
4,670.00
4,682.00
4,582.00
4,582.00
4,582.00
645,100
Jul 9, 2026
4,604.00
4,646.00
4,552.00
4,623.00
4,623.00
600,100
Jul 8, 2026
4,750.00
4,768.00
4,677.00
4,682.00
4,682.00
710,300
Jul 7, 2026
4,669.00
4,711.00
4,634.00
4,701.00
4,701.00
891,400
Jul 6, 2026
4,588.00
4,636.00
4,565.00
4,633.00
4,633.00
688,600
Jul 3, 2026
4,624.00
4,640.00
4,546.00
4,592.00
4,592.00
879,300
Jul 2, 2026
4,500.00
4,564.00
4,469.00
4,519.00
4,519.00
677,900
Jul 1, 2026
4,363.00
4,444.00
4,351.00
4,443.00
4,443.00
914,300
Jun 30, 2026
4,350.00
4,449.00
4,305.00
4,404.00
4,404.00
1,099,700
Jun 29, 2026
4,352.00
4,383.00
4,233.00
4,297.00
4,297.00
2,354,800
Jun 26, 2026
4,246.00
4,296.00
4,239.00
4,296.00
4,296.00
543,600
Jun 25, 2026
4,314.00
4,314.00
4,218.00
4,260.00
4,260.00
853,000
Jun 24, 2026
4,254.00
4,292.00
4,206.00
4,217.00
4,217.00
768,300
Jun 23, 2026
4,370.00
4,380.00
4,264.00
4,268.00
4,268.00
1,080,300
Jun 22, 2026
4,340.00
4,462.00
4,330.00
4,403.00
4,403.00
508,200
Jun 19, 2026
4,379.00
4,417.00
4,322.00
4,381.00
4,381.00
1,133,700
Jun 18, 2026
4,464.00
4,470.00
4,391.00
4,449.00
4,449.00
656,600
Jun 17, 2026
4,414.00
4,492.00
4,393.00
4,430.00
4,430.00
1,068,100
Jun 16, 2026
4,260.00
4,315.00
4,212.00
4,287.00
4,287.00
627,600
Jun 15, 2026
4,292.00
4,389.00
4,288.00
4,304.00
4,304.00
524,500
Jun 12, 2026
4,248.00
4,248.00
4,185.00
4,222.00
4,222.00
794,100
Jun 11, 2026
4,166.00
4,193.00
4,126.00
4,178.00
4,178.00
565,100
Jun 10, 2026
4,112.00
4,244.00
4,112.00
4,211.00
4,211.00
658,200
Jun 9, 2026
4,121.00
4,210.00
4,099.00
4,128.00
4,128.00
715,900
Jun 8, 2026
4,136.00
4,149.00
4,057.00
4,128.00
4,128.00
1,068,100
Jun 5, 2026
4,141.00
4,208.00
4,112.00
4,140.00
4,140.00
939,800
Jun 4, 2026
4,085.00
4,097.00
4,019.00
4,045.00
4,045.00
702,800
Jun 3, 2026
4,047.00
4,053.00
3,973.00
4,041.00
4,041.00
815,200
Jun 2, 2026
4,041.00
4,074.00
3,964.00
4,030.00
4,030.00
932,900
Jun 1, 2026
4,135.00
4,217.00
4,036.00
4,077.00
4,077.00
955,000
May 29, 2026
4,080.00
4,152.00
4,067.00
4,093.00
4,093.00
878,000
May 28, 2026
4,205.00
4,205.00
4,129.00
4,133.00
4,133.00
659,500
May 27, 2026
4,169.00
4,187.00
4,120.00
4,167.00
4,167.00
677,100
May 26, 2026
4,251.00
4,266.00
4,135.00
4,135.00
4,135.00
647,900
May 25, 2026
4,208.00
4,282.00
4,178.00
4,232.00
4,232.00
687,800
May 22, 2026
4,209.00
4,235.00
4,139.00
4,190.00
4,190.00
793,000
May 21, 2026
4,180.00
4,264.00
4,176.00
4,221.00
4,221.00
787,700
May 20, 2026
4,372.00
4,398.00
4,159.00
4,169.00
4,169.00
808,800
May 19, 2026
4,318.00
4,366.00
4,250.00
4,366.00
4,366.00
945,100
May 18, 2026
4,131.00
4,315.00
4,063.00
4,248.00
4,248.00
1,474,400
May 15, 2026
4,390.00
4,449.00
4,281.00
4,316.00
4,316.00
720,300
May 14, 2026
4,377.00
4,425.00
4,368.00
4,401.00
4,401.00
509,700
May 13, 2026
4,363.00
4,444.00
4,359.00
4,417.00
4,417.00
648,500
May 12, 2026
4,380.00
4,425.00
4,344.00
4,369.00
4,369.00
565,300
May 11, 2026
4,324.00
4,370.00
4,291.00
4,355.00
4,355.00
518,700
May 8, 2026
4,326.00
4,355.00
4,273.00
4,310.00
4,310.00
591,300
May 7, 2026
4,312.00
4,348.00
4,262.00
4,323.00
4,323.00
944,100
May 1, 2026
4,293.00
4,306.00
4,235.00
4,259.00
4,259.00
340,400
Apr 30, 2026
4,319.00
4,363.00
4,302.00
4,359.00
4,359.00
469,100
Apr 28, 2026
4,350.00
4,389.00
4,305.00
4,389.00
4,389.00
421,500
Apr 27, 2026
4,268.00
4,311.00
4,246.00
4,280.00
4,280.00
353,600
Apr 24, 2026
4,303.00
4,365.00
4,285.00
4,316.00
4,316.00
330,100
Apr 23, 2026
4,346.00
4,365.00
4,304.00
4,339.00
4,339.00
378,400
Apr 22, 2026
4,403.00
4,415.00
4,345.00
4,369.00
4,369.00
449,000
Apr 21, 2026
4,412.00
4,429.00
4,360.00
4,405.00
4,405.00
727,100
Apr 20, 2026
4,390.00
4,412.00
4,362.00
4,388.00
4,388.00
492,400
Apr 17, 2026
4,426.00
4,426.00
4,337.00
4,337.00
4,337.00
342,200
Apr 16, 2026
4,404.00
4,430.00
4,352.00
4,391.00
4,391.00
579,300
Apr 15, 2026
4,450.00
4,466.00
4,390.00
4,404.00
4,404.00
358,100
Apr 14, 2026
4,368.00
4,424.00
4,352.00
4,404.00
4,404.00
357,100
Apr 13, 2026
4,316.00
4,362.00
4,292.00
4,298.00
4,298.00
298,100
Apr 10, 2026
4,440.00
4,450.00
4,342.00
4,348.00
4,348.00
712,900
Apr 9, 2026
4,528.00
4,530.00
4,411.00
4,411.00
4,411.00
712,200
Apr 8, 2026
4,495.00
4,525.00
4,408.00
4,474.00
4,474.00
741,200
Apr 7, 2026
4,329.00
4,348.00
4,273.00
4,285.00
4,285.00
419,200
Apr 6, 2026
4,241.00
4,286.00
4,239.00
4,260.00
4,260.00
338,300
Apr 3, 2026
4,208.00
4,266.00
4,201.00
4,240.00
4,240.00
442,200
Apr 2, 2026
4,273.00
4,333.00
4,178.00
4,205.00
4,205.00
583,400
Apr 1, 2026
4,148.00
4,218.00
4,097.00
4,218.00
4,218.00
603,400
Mar 31, 2026
3,980.00
4,095.00
3,976.00
4,012.00
4,012.00
595,000
Mar 30, 2026
130
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,881.00
3,999.00
3,881.00
3,990.00
3,990.00
744,300
Mar 27, 2026
4,189.00
4,235.00
4,167.00
4,211.00
4,081.00
779,600
Mar 26, 2026
4,207.00
4,231.00
4,142.00
4,205.00
4,075.19
581,500
Mar 25, 2026
4,209.00
4,278.00
4,181.00
4,244.00
4,112.98
601,000
Mar 24, 2026
4,152.00
4,171.00
4,116.00
4,159.00
4,030.61
413,600
Mar 23, 2026
4,019.00
4,107.00
4,000.00
4,043.00
3,918.19
794,200
Mar 19, 2026
4,243.00
4,266.00
4,207.00
4,229.00
4,098.44
579,200
Mar 18, 2026
4,310.00
4,340.00
4,278.00
4,340.00
4,206.02
405,500
Mar 17, 2026
4,248.00
4,276.00
4,208.00
4,221.00
4,090.69
324,200
Mar 16, 2026
4,289.00
4,327.00
4,229.00
4,232.00
4,101.35
290,700
Mar 13, 2026
4,206.00
4,329.00
4,206.00
4,277.00
4,144.96
715,400
Mar 12, 2026
4,340.00
4,371.00
4,219.00
4,276.00
4,143.99
542,000
Mar 11, 2026
4,478.00
4,508.00
4,423.00
4,442.00
4,304.87
513,700
Mar 10, 2026
4,441.00
4,514.00
4,404.00
4,448.00
4,310.68
766,800
Mar 9, 2026
4,267.00
4,333.00
4,192.00
4,301.00
4,168.22
653,400
Mar 6, 2026
4,481.00
4,525.00
4,446.00
4,520.00
4,380.46
499,200
Mar 5, 2026
4,551.00
4,598.00
4,508.00
4,516.00
4,376.58
899,400
Mar 4, 2026
4,400.00
4,442.00
4,310.00
4,354.00
4,219.59
660,500
Mar 3, 2026
4,657.00
4,710.00
4,543.00
4,569.00
4,427.95
471,300
Mar 2, 2026
4,632.00
4,677.00
4,526.00
4,659.00
4,515.17
506,400
Feb 27, 2026
4,790.00
4,817.00
4,731.00
4,772.00
4,624.68
795,200
Feb 26, 2026
4,699.00
4,791.00
4,693.00
4,728.00
4,582.04
560,200
Feb 25, 2026
4,690.00
4,697.00
4,607.00
4,656.00
4,512.26
408,800
Feb 24, 2026
4,636.00
4,671.00
4,598.00
4,635.00
4,491.91
506,200
Feb 20, 2026
4,680.00
4,690.00
4,592.00
4,643.00
4,499.66
517,300
Feb 19, 2026
4,777.00
4,833.00
4,718.00
4,763.00
4,615.96
545,200
Feb 18, 2026
4,839.00
4,895.00
4,732.00
4,792.00
4,644.06
934,500
Feb 17, 2026
4,760.00
4,808.00
4,661.00
4,661.00
4,517.11
532,300
Feb 16, 2026
4,940.00
4,940.00
4,750.00
4,777.00
4,629.53
1,415,800
Feb 13, 2026
4,595.00
4,645.00
4,440.00
4,449.00
4,311.65
1,120,900
Feb 12, 2026
4,553.00
4,618.00
4,541.00
4,549.00
4,408.57
695,000
Feb 10, 2026
4,548.00
4,627.00
4,512.00
4,512.00
4,372.71
754,900
Feb 9, 2026
4,671.00
4,679.00
4,528.00
4,528.00
4,388.21
1,372,000
Feb 6, 2026
4,400.00
4,458.00
4,390.00
4,420.00
4,283.55
575,200
Feb 5, 2026
4,513.00
4,539.00
4,410.00
4,443.00
4,305.84
716,500
Feb 4, 2026
4,225.00
4,357.00
4,225.00
4,320.00
4,186.64
407,400
Feb 3, 2026
4,151.00
4,289.00
4,151.00
4,285.00
4,152.72
573,000
Feb 2, 2026
4,182.00
4,188.00
4,098.00
4,098.00
3,971.49
501,600
Jan 30, 2026
4,094.00
4,159.00
4,084.00
4,151.00
4,022.85
394,700
Jan 29, 2026
4,053.00
4,136.00
4,019.00
4,132.00
4,004.44
545,000
Jan 28, 2026
4,085.00
4,102.00
4,058.00
4,084.00
3,957.92
489,500
Jan 27, 2026
4,123.00
4,154.00
4,100.00
4,133.00
4,005.41
411,700
Jan 26, 2026
4,137.00
4,193.00
4,129.00
4,154.00
4,025.76
440,300
Jan 23, 2026
4,256.00
4,289.00
4,223.00
4,277.00
4,144.96
399,100
Jan 22, 2026
4,201.00
4,275.00
4,192.00
4,234.00
4,103.29
445,700
Jan 21, 2026
4,171.00
4,199.00
4,145.00
4,186.00
4,056.77
607,000
Jan 20, 2026
4,341.00
4,357.00
4,296.00
4,298.00
4,165.31
307,300
Jan 19, 2026
4,348.00
4,372.00
4,315.00
4,357.00
4,222.49
349,600
Jan 16, 2026
4,333.00
4,415.00
4,330.00
4,407.00
4,270.95
347,200
Jan 15, 2026
4,370.00
4,433.00
4,370.00
4,395.00
4,259.32
351,100
Jan 14, 2026
4,400.00
4,400.00
4,322.00
4,353.00
4,218.62
591,700
Jan 13, 2026
4,396.00
4,415.00
4,350.00
4,360.00
4,225.40
619,600
Jan 9, 2026
4,320.00
4,342.00
4,278.00
4,326.00
4,192.45
609,900
Jan 8, 2026
4,300.00
4,326.00
4,266.00
4,266.00
4,134.30
501,300
Jan 7, 2026
4,262.00
4,356.00
4,258.00
4,303.00
4,170.16
601,400
Jan 6, 2026
4,257.00
4,344.00
4,251.00
4,315.00
4,181.79
497,800
Jan 5, 2026
4,243.00
4,269.00
4,137.00
4,205.00
4,075.19
621,800
Dec 30, 2025
4,227.00
4,247.00
4,208.00
4,208.00
4,078.09
340,400
Dec 29, 2025
4,274.00
4,278.00
4,228.00
4,232.00
4,101.35
377,100
Dec 26, 2025
4,279.00
4,310.00
4,243.00
4,255.00
4,123.64
231,700
Dec 25, 2025
4,294.00
4,294.00
4,235.00
4,290.00
4,157.56
149,600
Dec 24, 2025
4,320.00
4,320.00
4,248.00
4,255.00
4,123.64
426,700
Dec 23, 2025
4,269.00
4,331.00
4,250.00
4,298.00
4,165.31
367,400
Dec 22, 2025
4,293.00
4,305.00
4,237.00
4,250.00
4,118.80
518,400
Dec 19, 2025
4,235.00
4,347.00
4,212.00
4,296.00
4,163.38
1,507,000
Dec 18, 2025
4,130.00
4,218.00
4,130.00
4,196.00
4,066.46
386,700
Dec 17, 2025
4,155.00
4,170.00
4,107.00
4,143.00
4,015.10
435,700
Dec 16, 2025
4,162.00
4,202.00
4,103.00
4,103.00
3,976.33
418,000
Dec 15, 2025
4,206.00
4,230.00
4,171.00
4,171.00
4,042.23
547,700
Dec 12, 2025
4,060.00
4,226.00
3,995.00
4,204.00
4,074.22
774,700
Dec 11, 2025
4,073.00
4,073.00
3,983.00
3,990.00
3,866.82
311,800
Dec 10, 2025
3,980.00
4,079.00
3,973.00
4,032.00
3,907.53
424,400
Dec 9, 2025
4,011.00
4,041.00
4,000.00
4,003.00
3,879.42
363,500
Dec 8, 2025
3,992.00
4,034.00
3,978.00
4,026.00
3,901.71
355,700
Dec 5, 2025
4,086.00
4,087.00
3,974.00
3,974.00
3,851.32
574,200
Dec 4, 2025
3,995.00
4,055.00
3,991.00
4,037.00
3,912.37
530,300
Dec 3, 2025
4,034.00
4,093.00
3,990.00
4,040.00
3,915.28
811,300
Dec 2, 2025
3,928.00
3,937.00
3,877.00
3,897.00
3,776.69
442,400
Dec 1, 2025
3,901.00
3,933.00
3,850.00
3,895.00
3,774.76
469,000
Nov 28, 2025
3,919.00
3,958.00
3,883.00
3,927.00
3,805.77
1,177,900
Nov 27, 2025
3,878.00
3,943.00
3,864.00
3,927.00
3,805.77
507,500
Nov 26, 2025
3,790.00
3,847.00
3,777.00
3,839.00
3,720.48
469,500
Nov 25, 2025
3,780.00
3,791.00
3,731.00
3,776.00
3,659.43
538,100
Nov 21, 2025
3,663.00
3,761.00
3,663.00
3,736.00
3,620.66
1,138,100
Nov 20, 2025
3,653.00
3,750.00
3,649.00
3,716.00
3,601.28
833,400
Nov 19, 2025
3,627.00
3,652.00
3,585.00
3,623.00
3,511.15
867,700
Nov 18, 2025
3,630.00
3,646.00
3,561.00
3,586.00
3,475.29
1,172,800
Nov 17, 2025
3,669.00
3,718.00
3,562.00
3,637.00
3,524.72
1,953,400
Nov 14, 2025
3,966.00
3,969.00
3,904.00
3,941.00
3,819.34
693,600
Nov 13, 2025
3,954.00
3,998.00
3,933.00
3,950.00
3,828.06
436,300
Nov 12, 2025
3,919.00
3,938.00
3,886.00
3,938.00
3,816.43
660,200
Nov 11, 2025
3,879.00
3,903.00
3,842.00
3,903.00
3,782.51
599,500
Nov 10, 2025
3,821.00
3,872.00
3,808.00
3,858.00
3,738.90
542,500
Nov 7, 2025
3,735.00
3,803.00
3,735.00
3,803.00
3,685.60
478,400
Nov 6, 2025
3,739.00
3,814.00
3,720.00
3,791.00
3,673.97
422,600
Nov 5, 2025
3,820.00
3,836.00
3,679.00
3,753.00
3,637.14
698,900
Nov 4, 2025
3,728.00
3,810.00
3,702.00
3,784.00
3,667.18
696,600
