Tokyo - Delayed Quote
JPY
Tokyu Corporation (9005.T)
1,609.50
-78.50
(-4.65%)
At close: 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 6, 2026
1,692.50
1,694.00
1,609.00
1,609.50
1,609.50
5,560,300
Nov 5, 2026
1,647.50
1,688.00
1,647.50
1,688.00
1,688.00
5,143,800
Nov 4, 2026
1,617.50
1,639.00
1,615.50
1,622.50
1,622.50
3,503,000
Nov 2, 2026
1,615.00
1,623.50
1,598.50
1,612.50
1,612.50
2,430,800
Oct 30, 2026
1,582.00
1,605.50
1,578.00
1,605.50
1,605.50
2,393,100
Oct 29, 2026
1,573.00
1,579.00
1,562.50
1,567.00
1,567.00
5,798,800
Oct 28, 2026
1,608.50
1,609.00
1,579.00
1,579.00
1,579.00
2,848,200
Oct 27, 2026
1,639.00
1,639.50
1,608.50
1,612.00
1,612.00
2,537,700
Oct 26, 2026
1,625.00
1,650.50
1,617.00
1,645.50
1,645.50
2,898,000
Oct 23, 2026
1,632.00
1,653.00
1,609.00
1,613.50
1,613.50
3,168,700
Oct 22, 2026
1,608.00
1,624.00
1,604.00
1,619.50
1,619.50
2,046,900
Oct 21, 2026
1,613.00
1,617.50
1,598.50
1,607.00
1,607.00
2,232,500
Oct 20, 2026
1,602.50
1,608.00
1,593.50
1,608.00
1,608.00
1,824,800
Oct 19, 2026
1,597.50
1,609.50
1,592.50
1,603.00
1,603.00
3,037,200
Oct 16, 2026
1,588.00
1,599.00
1,570.00
1,586.50
1,586.50
3,001,700
Oct 15, 2026
1,580.00
1,591.50
1,573.50
1,586.50
1,586.50
2,927,100
Oct 14, 2026
1,584.50
1,588.00
1,567.00
1,577.00
1,577.00
2,185,100
Oct 13, 2026
1,594.00
1,596.50
1,572.50
1,588.00
1,588.00
2,588,000
Oct 9, 2026
1,595.00
1,599.00
1,577.50
1,577.50
1,577.50
2,703,600
Oct 8, 2026
1,581.00
1,586.00
1,561.50
1,577.00
1,577.00
3,363,300
Oct 7, 2026
1,584.00
1,588.50
1,576.50
1,585.00
1,585.00
2,393,300
Oct 6, 2026
1,581.50
1,590.00
1,575.50
1,584.50
1,584.50
1,830,700
Oct 5, 2026
1,583.50
1,590.00
1,573.00
1,577.00
1,577.00
2,733,600
Oct 2, 2026
1,600.50
1,601.00
1,581.00
1,583.50
1,583.50
3,495,300
Oct 1, 2026
1,602.00
1,614.50
1,597.00
1,605.50
1,605.50
3,343,400
Sep 30, 2026
1,601.00
1,623.00
1,593.00
1,613.50
1,613.50
2,732,500
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,614.50
1,622.50
1,600.00
1,600.00
1,600.00
3,808,300
Sep 28, 2026
1,657.00
1,665.50
1,643.50
1,644.00
1,628.00
3,796,200
Sep 25, 2026
1,650.00
1,658.50
1,639.00
1,658.50
1,642.36
2,257,700
Sep 24, 2026
1,655.00
1,664.50
1,641.50
1,641.50
1,625.52
2,577,700
Sep 18, 2026
1,685.00
1,685.50
1,662.50
1,662.50
1,646.32
2,107,800
Sep 17, 2026
1,673.50
1,687.00
1,668.50
1,687.00
1,670.58
1,346,200
Sep 16, 2026
1,678.00
1,681.00
1,668.00
1,668.00
1,651.77
1,736,000
Sep 15, 2026
1,707.00
1,707.50
1,673.00
1,673.00
1,656.72
1,545,300
Sep 14, 2026
1,681.00
1,706.00
1,674.50
1,694.50
1,678.01
2,407,000
Sep 11, 2026
1,659.50
1,677.50
1,656.50
1,672.00
1,655.73
2,654,800
Sep 10, 2026
1,648.50
1,675.00
1,645.50
1,668.00
1,651.77
2,670,100
Sep 9, 2026
1,637.50
1,656.00
1,630.50
1,655.50
1,639.39
2,254,000
Sep 8, 2026
1,615.50
1,652.50
1,611.00
1,649.50
1,633.45
3,155,200
Sep 7, 2026
1,635.00
1,636.50
1,618.50
1,621.00
1,605.22
2,093,700
Sep 4, 2026
1,637.00
1,641.50
1,629.00
1,629.00
1,613.15
2,099,400
Sep 3, 2026
1,645.00
1,652.50
1,635.00
1,635.50
1,619.58
2,482,600
Sep 2, 2026
1,658.00
1,662.50
1,648.00
1,648.00
1,631.96
1,906,000
Sep 1, 2026
1,661.00
1,674.00
1,656.00
1,662.50
1,646.32
1,799,600
Aug 31, 2026
1,649.50
1,662.00
1,646.50
1,660.50
1,644.34
2,300,800
Aug 28, 2026
1,644.00
1,651.00
1,638.00
1,646.50
1,630.48
1,929,700
Aug 27, 2026
1,651.00
1,661.50
1,640.50
1,654.00
1,637.90
1,733,400
Aug 26, 2026
1,667.00
1,674.00
1,650.50
1,658.00
1,641.86
2,114,100
Aug 25, 2026
1,695.50
1,704.00
1,678.00
1,678.00
1,661.67
1,877,600
Aug 24, 2026
1,679.50
1,696.00
1,670.50
1,683.00
1,666.62
1,626,600
Aug 21, 2026
1,668.00
1,687.00
1,665.00
1,676.50
1,660.18
2,037,400
Aug 20, 2026
1,658.50
1,671.00
1,651.50
1,659.50
1,643.35
2,483,300
Aug 19, 2026
1,663.00
1,666.00
1,626.50
1,650.50
1,634.44
2,372,900
Aug 18, 2026
1,631.00
1,649.50
1,626.00
1,642.00
1,626.02
2,415,900
Aug 17, 2026
1,646.00
1,649.00
1,630.00
1,634.00
1,618.10
2,805,900
Aug 14, 2026
1,636.00
1,647.50
1,633.00
1,639.00
1,623.05
2,636,000
Aug 13, 2026
1,643.00
1,652.00
1,634.50
1,637.50
1,621.56
3,452,700
Aug 12, 2026
1,647.00
1,662.00
1,633.50
1,643.00
1,627.01
2,650,900
Aug 10, 2026
1,668.00
1,682.50
1,636.00
1,644.50
1,628.50
4,052,100
Aug 7, 2026
1,665.00
1,701.50
1,662.50
1,670.00
1,653.75
3,106,100
Aug 6, 2026
1,677.00
1,681.00
1,661.00
1,674.50
1,658.20
1,892,400
Aug 5, 2026
1,675.50
1,683.00
1,662.50
1,668.00
1,651.77
2,118,800
Aug 4, 2026
1,708.50
1,713.00
1,678.00
1,678.00
1,661.67
2,525,800
Aug 3, 2026
1,745.00
1,749.50
1,702.00
1,708.50
1,691.87
3,932,400
Jul 31, 2026
1,750.00
1,771.50
1,746.00
1,747.00
1,730.00
3,035,800
Jul 30, 2026
1,833.00
1,844.50
1,799.50
1,815.50
1,797.83
2,784,900
Jul 29, 2026
1,815.00
1,860.50
1,791.50
1,846.50
1,828.53
2,898,200
Jul 28, 2026
1,795.50
1,810.00
1,784.50
1,801.50
1,783.97
2,569,400
Jul 27, 2026
1,757.50
1,792.00
1,756.50
1,792.00
1,774.56
2,418,100
Jul 24, 2026
1,725.00
1,760.50
1,720.00
1,746.50
1,729.50
1,696,400
Jul 23, 2026
1,741.00
1,748.50
1,731.50
1,736.00
1,719.10
1,664,600
Jul 22, 2026
1,755.00
1,755.50
1,722.50
1,748.00
1,730.99
2,029,900
Jul 21, 2026
1,780.00
1,796.50
1,754.50
1,763.50
1,746.34
1,991,400
Jul 17, 2026
1,767.00
1,790.50
1,754.50
1,772.00
1,754.75
3,494,200
Jul 16, 2026
1,744.50
1,762.50
1,740.50
1,753.00
1,735.94
2,094,100
Jul 15, 2026
1,740.00
1,746.50
1,731.00
1,734.50
1,717.62
1,551,200
Jul 14, 2026
1,728.00
1,748.50
1,723.00
1,734.00
1,717.12
2,189,000
Jul 13, 2026
1,723.00
1,727.00
1,701.50
1,712.50
1,695.83
1,626,700
Jul 10, 2026
1,700.00
1,709.50
1,693.00
1,702.50
1,685.93
1,938,300
Jul 9, 2026
1,717.00
1,723.00
1,703.00
1,712.00
1,695.34
2,146,700
Jul 8, 2026
1,741.00
1,751.00
1,724.50
1,728.00
1,711.18
2,066,700
Jul 7, 2026
1,702.00
1,749.00
1,697.00
1,738.00
1,721.09
2,894,200
Jul 6, 2026
1,678.00
1,708.00
1,677.00
1,708.00
1,691.38
2,072,400
Jul 3, 2026
1,683.00
1,699.00
1,670.00
1,670.00
1,653.75
2,048,800
Jul 2, 2026
1,657.50
1,686.00
1,654.50
1,662.50
1,646.32
2,331,700
Jul 1, 2026
1,673.00
1,675.50
1,640.50
1,646.50
1,630.48
2,244,900
Jun 30, 2026
1,691.00
1,703.50
1,672.50
1,675.00
1,658.70
2,655,900
Jun 29, 2026
1,677.00
1,703.00
1,674.00
1,690.50
1,674.05
2,525,800
Jun 26, 2026
1,665.00
1,673.00
1,645.50
1,673.00
1,656.72
2,280,300
Jun 25, 2026
1,657.00
1,662.00
1,641.00
1,650.50
1,634.44
2,430,200
Jun 24, 2026
1,655.00
1,656.00
1,625.00
1,631.50
1,615.62
3,265,400
Jun 23, 2026
1,621.00
1,644.00
1,614.50
1,640.50
1,624.53
2,901,300
Jun 22, 2026
1,653.00
1,658.50
1,623.50
1,628.50
1,612.65
2,338,700
Jun 19, 2026
1,650.00
1,665.50
1,639.50
1,663.50
1,647.31
5,478,800
Jun 18, 2026
1,671.50
1,673.00
1,634.50
1,659.50
1,643.35
3,395,400
Jun 17, 2026
1,704.00
1,717.00
1,684.50
1,686.50
1,670.09
2,290,100
Jun 16, 2026
1,688.00
1,702.50
1,671.50
1,694.00
1,677.51
2,860,900
Jun 15, 2026
1,689.00
1,715.50
1,682.50
1,693.00
1,676.52
2,086,600
Jun 12, 2026
1,720.50
1,723.50
1,686.50
1,691.50
1,675.04
3,778,400
Jun 11, 2026
1,734.00
1,754.00
1,703.00
1,711.00
1,694.35
4,328,100
Jun 10, 2026
1,722.00
1,748.50
1,715.50
1,736.50
1,719.60
4,117,200
Jun 9, 2026
1,695.50
1,714.00
1,687.00
1,701.00
1,684.45
3,150,800
Jun 8, 2026
1,684.00
1,709.50
1,675.50
1,681.50
1,665.14
3,222,300
Jun 5, 2026
1,695.00
1,721.50
1,675.00
1,684.00
1,667.61
3,453,500
Jun 4, 2026
1,677.50
1,683.50
1,656.00
1,668.00
1,651.77
3,664,800
Jun 3, 2026
1,617.00
1,677.50
1,611.50
1,677.50
1,661.17
4,128,200
Jun 2, 2026
1,611.00
1,636.50
1,587.00
1,636.00
1,620.08
4,839,000
Jun 1, 2026
1,600.50
1,634.00
1,597.00
1,630.00
1,614.14
5,854,600
May 29, 2026
1,590.00
1,624.00
1,580.00
1,597.00
1,581.46
52,797,600
May 28, 2026
1,617.50
1,634.50
1,595.00
1,598.50
1,582.94
5,606,300
May 27, 2026
1,600.00
1,615.50
1,583.00
1,613.50
1,597.80
5,409,500
May 26, 2026
1,608.00
1,615.00
1,599.00
1,603.00
1,587.40
3,370,600
May 25, 2026
1,610.00
1,614.50
1,592.00
1,614.00
1,598.29
4,225,600
May 22, 2026
1,630.00
1,632.00
1,609.00
1,623.50
1,607.70
4,768,200
May 21, 2026
1,645.00
1,652.00
1,630.50
1,643.50
1,627.50
3,494,100
May 20, 2026
1,678.50
1,687.50
1,622.00
1,633.50
1,617.60
4,491,700
May 19, 2026
1,653.00
1,689.00
1,649.00
1,676.00
1,659.69
3,564,000
May 18, 2026
1,655.00
1,666.50
1,648.50
1,654.00
1,637.90
2,563,500
May 15, 2026
1,655.50
1,665.50
1,640.50
1,657.00
1,640.87
3,211,800
May 14, 2026
1,682.00
1,687.50
1,645.50
1,669.50
1,653.25
4,217,000
May 13, 2026
1,651.50
1,680.00
1,611.50
1,645.50
1,629.49
6,207,600
May 12, 2026
1,605.00
1,622.00
1,597.50
1,611.50
1,595.82
3,533,300
May 11, 2026
1,628.00
1,630.50
1,606.50
1,619.00
1,603.24
3,078,000
May 8, 2026
1,658.00
1,665.50
1,639.00
1,640.00
1,624.04
3,052,100
May 7, 2026
1,657.50
1,666.50
1,650.00
1,660.50
1,644.34
3,212,600
May 1, 2026
1,667.00
1,670.00
1,643.00
1,664.00
1,647.81
2,527,200
Apr 30, 2026
1,666.00
1,687.00
1,650.50
1,664.50
1,648.30
3,920,500
Apr 28, 2026
1,688.00
1,698.00
1,681.50
1,687.00
1,670.58
2,431,400
Apr 27, 2026
1,680.00
1,687.00
1,668.50
1,669.50
1,653.25
2,687,100
Apr 24, 2026
1,710.00
1,717.00
1,692.00
1,692.00
1,675.53
2,420,800
Apr 23, 2026
1,717.00
1,721.50
1,697.00
1,705.00
1,688.41
3,200,300
Apr 22, 2026
1,760.50
1,767.00
1,710.00
1,717.50
1,700.78
3,448,200
Apr 21, 2026
1,808.50
1,809.00
1,764.00
1,767.00
1,749.80
3,693,500
Apr 20, 2026
1,844.00
1,845.50
1,793.00
1,793.00
1,775.55
2,944,800
Apr 17, 2026
1,864.50
1,872.00
1,827.00
1,831.00
1,813.18
1,525,000
Apr 16, 2026
1,881.00
1,894.00
1,863.00
1,863.00
1,844.87
1,595,400
Apr 15, 2026
1,888.00
1,904.00
1,882.00
1,884.50
1,866.16
2,183,600
Apr 14, 2026
1,887.00
1,897.00
1,867.00
1,871.00
1,852.79
1,171,900
Apr 13, 2026
1,884.00
1,897.50
1,876.00
1,887.00
1,868.64
1,105,700
Apr 10, 2026
1,910.00
1,918.50
1,884.00
1,888.50
1,870.12
1,445,500
Apr 9, 2026
1,935.00
1,950.50
1,907.50
1,907.50
1,888.94
1,620,100
Apr 8, 2026
1,946.50
1,953.50
1,919.00
1,924.00
1,905.27
1,720,300
Apr 7, 2026
1,920.00
1,934.50
1,905.50
1,908.50
1,889.93
997,700
Apr 6, 2026
1,922.00
1,925.00
1,904.50
1,907.50
1,888.94
719,900
Apr 3, 2026
1,894.00
1,917.50
1,894.00
1,917.00
1,898.34
718,000
Apr 2, 2026
1,900.00
1,930.00
1,896.50
1,904.00
1,885.47
1,397,700
Apr 1, 2026
1,880.00
1,892.00
1,863.00
1,892.00
1,873.59
1,576,900
Mar 31, 2026
1,874.50
1,891.50
1,861.50
1,861.50
1,843.38
2,093,800
Mar 30, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,835.00
1,880.50
1,827.00
1,870.50
1,852.30
2,552,000
Mar 27, 2026
1,896.00
1,906.50
1,882.50
1,888.50
1,854.28
3,289,600
Mar 26, 2026
1,892.50
1,893.00
1,870.00
1,884.00
1,849.86
2,239,600
Mar 25, 2026
1,869.50
1,881.00
1,856.00
1,872.00
1,838.08
1,996,600
Mar 24, 2026
1,845.50
1,859.50
1,841.00
1,851.00
1,817.46
1,926,300
Mar 23, 2026
1,837.00
1,844.50
1,821.00
1,821.00
1,788.00
2,020,500
Mar 19, 2026
1,885.00
1,887.00
1,846.50
1,846.50
1,813.04
2,272,200
Mar 18, 2026
1,878.00
1,891.50
1,868.50
1,887.00
1,852.80
1,762,300
Mar 17, 2026
1,851.00
1,874.50
1,851.00
1,857.00
1,823.35
1,457,700
Mar 16, 2026
1,871.00
1,877.00
1,843.00
1,843.00
1,809.60
1,911,500
Mar 13, 2026
1,870.00
1,907.50
1,857.00
1,870.00
1,836.11
2,168,700
Mar 12, 2026
1,900.00
1,909.50
1,880.50
1,887.00
1,852.80
1,866,400
Mar 11, 2026
1,925.50
1,928.00
1,903.00
1,907.50
1,872.93
1,368,000
Mar 10, 2026
1,929.00
1,934.50
1,893.50
1,903.50
1,869.00
1,933,800
Mar 9, 2026
1,881.00
1,911.00
1,868.50
1,906.00
1,871.46
2,566,100
Mar 6, 2026
1,912.00
1,918.50
1,883.00
1,906.00
1,871.46
1,696,700
Mar 5, 2026
1,969.00
1,978.00
1,929.50
1,929.50
1,894.53
2,056,200
Mar 4, 2026
1,932.00
1,945.00
1,908.00
1,942.50
1,907.30
2,124,300
Mar 3, 2026
1,970.50
1,985.00
1,948.00
1,948.00
1,912.70
1,939,900
Mar 2, 2026
1,985.50
2,011.00
1,971.00
1,990.50
1,954.43
2,038,700
Feb 27, 2026
1,986.50
1,998.50
1,969.50
1,997.50
1,961.30
3,042,600
Feb 26, 2026
1,938.50
1,978.50
1,938.50
1,969.00
1,933.32
1,607,500
Feb 25, 2026
1,933.50
1,952.00
1,933.00
1,938.50
1,903.37
1,569,700
Feb 24, 2026
1,935.00
1,942.00
1,911.50
1,936.00
1,900.92
1,585,300
Feb 20, 2026
1,966.00
1,977.00
1,930.50
1,930.50
1,895.52
1,687,400
Feb 19, 2026
1,989.00
1,991.50
1,967.00
1,977.50
1,941.66
1,607,100
Feb 18, 2026
1,982.00
2,006.00
1,980.00
1,999.00
1,962.77
2,117,400
Feb 17, 2026
1,970.00
1,986.00
1,966.00
1,978.00
1,942.15
1,801,200
Feb 16, 2026
1,970.00
1,980.00
1,954.50
1,966.00
1,930.37
2,109,900
Feb 13, 2026
1,956.50
1,970.50
1,950.00
1,964.50
1,928.90
3,418,100
Feb 12, 2026
1,885.00
1,952.50
1,861.00
1,947.50
1,912.21
5,404,200
Feb 10, 2026
1,827.00
1,857.50
1,821.50
1,856.00
1,822.37
2,151,100
Feb 9, 2026
1,839.00
1,850.00
1,818.50
1,833.50
1,800.27
1,858,700
Feb 6, 2026
1,813.00
1,826.50
1,808.00
1,826.50
1,793.40
1,639,400
Feb 5, 2026
1,799.00
1,812.00
1,791.50
1,808.00
1,775.24
1,884,100
Feb 4, 2026
1,745.00
1,786.00
1,734.00
1,774.50
1,742.34
1,964,000
Feb 3, 2026
1,746.00
1,763.00
1,745.00
1,751.50
1,719.76
1,462,600
Feb 2, 2026
1,762.00
1,763.00
1,736.00
1,741.00
1,709.45
1,531,100
Jan 30, 2026
1,742.00
1,751.50
1,731.50
1,745.50
1,713.87
1,649,800
Jan 29, 2026
1,723.50
1,734.50
1,707.00
1,729.00
1,697.67
1,545,400
Jan 28, 2026
1,735.50
1,735.50
1,718.50
1,722.50
1,691.28
1,532,400
Jan 27, 2026
1,756.50
1,761.00
1,735.50
1,736.00
1,704.54
1,644,600
Jan 26, 2026
1,776.50
1,779.00
1,759.00
1,770.00
1,737.92
1,415,600
Jan 23, 2026
1,801.00
1,812.00
1,772.00
1,776.00
1,743.81
1,948,900
Jan 22, 2026
1,790.00
1,807.00
1,789.00
1,806.50
1,773.76
1,461,100
Jan 21, 2026
1,808.50
1,813.50
1,781.50
1,790.00
1,757.56
1,658,300
Jan 20, 2026
1,785.50
1,819.00
1,782.00
1,812.00
1,779.16
1,383,100
Jan 19, 2026
1,789.50
1,795.50
1,780.00
1,790.50
1,758.05
1,173,300
Jan 16, 2026
1,790.00
1,793.50
1,780.00
1,786.50
1,754.12
1,502,800
Jan 15, 2026
1,820.00
1,822.50
1,788.00
1,793.50
1,761.00
2,251,400
Jan 14, 2026
1,815.00
1,828.50
1,793.00
1,802.00
1,769.34
2,562,100
Jan 13, 2026
1,845.00
1,857.50
1,815.50
1,819.50
1,786.53
1,974,900
Jan 9, 2026
1,842.50
1,848.50
1,833.50
1,844.00
1,810.58
1,620,300
Jan 8, 2026
1,830.00
1,841.50
1,818.50
1,823.50
1,790.45
1,187,200
Jan 7, 2026
1,827.00
1,849.00
1,823.50
1,833.50
1,800.27
1,478,900
Jan 6, 2026
1,823.00
1,836.00
1,818.50
1,836.00
1,802.73
1,450,100
Jan 5, 2026
1,829.00
1,839.50
1,813.50
1,813.50
1,780.64
1,525,900
Dec 30, 2025
1,851.00
1,851.00
1,827.50
1,830.00
1,796.84
1,292,200
Dec 29, 2025
1,839.50
1,848.00
1,833.50
1,840.50
1,807.15
1,070,800
Dec 26, 2025
1,835.00
1,850.50
1,835.00
1,843.00
1,809.60
915,500
Dec 25, 2025
1,830.00
1,841.50
1,827.00
1,835.00
1,801.75
578,900
Dec 24, 2025
1,821.50
1,830.00
1,818.50
1,829.50
1,796.35
964,700
Dec 23, 2025
1,804.50
1,824.00
1,798.50
1,821.00
1,788.00
884,400
Dec 22, 2025
1,818.50
1,825.50
1,795.50
1,804.00
1,771.31
1,449,700
Dec 19, 2025
1,812.50
1,825.00
1,808.00
1,817.50
1,784.56
1,565,700
Dec 18, 2025
1,818.00
1,828.00
1,810.00
1,825.50
1,792.42
1,496,700
Dec 17, 2025
1,815.00
1,819.00
1,791.00
1,796.00
1,763.45
1,391,300
Dec 16, 2025
1,830.00
1,833.50
1,813.50
1,819.00
1,786.04
1,253,300
Dec 15, 2025
1,810.00
1,825.00
1,803.00
1,816.00
1,783.09
1,577,500
Dec 12, 2025
1,773.50
1,786.50
1,770.00
1,786.50
1,754.12
1,447,600
Dec 11, 2025
1,790.00
1,790.00
1,767.00
1,768.00
1,735.96
978,000
Dec 10, 2025
1,767.00
1,793.50
1,766.50
1,782.50
1,750.20
1,160,300
Dec 9, 2025
1,786.00
1,787.50
1,758.50
1,767.50
1,735.47
1,171,200
Dec 8, 2025
1,769.00
1,789.50
1,763.00
1,787.00
1,754.62
1,424,300
Dec 5, 2025
1,776.00
1,792.50
1,750.50
1,758.00
1,726.14
1,431,900
Dec 4, 2025
1,768.50
1,793.50
1,765.50
1,793.50
1,761.00
1,427,500
Dec 3, 2025
1,782.00
1,790.50
1,767.50
1,773.00
1,740.87
1,172,700
Dec 2, 2025
1,806.50
1,806.50
1,787.00
1,799.50
1,766.89
1,310,100
Dec 1, 2025
1,802.00
1,815.00
1,789.00
1,789.00
1,756.58
1,404,400
Nov 28, 2025
1,820.50
1,823.50
1,812.50
1,823.00
1,789.96
1,224,100
Nov 27, 2025
1,829.00
1,833.50
1,802.00
1,821.50
1,788.49
1,403,500
Nov 26, 2025
1,835.00
1,843.00
1,825.50
1,837.50
1,804.20
1,479,800
Nov 25, 2025
1,819.50
1,835.50
1,807.50
1,835.50
1,802.24
2,196,800
Nov 21, 2025
1,770.50
1,822.00
1,766.50
1,822.00
1,788.98
6,458,100
Nov 20, 2025
1,750.50
1,772.00
1,743.00
1,758.00
1,726.14
1,742,500
Nov 19, 2025
1,731.50
1,772.00
1,729.50
1,766.00
1,734.00
2,471,300
Nov 18, 2025
1,729.00
1,737.50
1,712.50
1,718.00
1,686.87
1,994,700
Nov 17, 2025
1,743.50
1,748.00
1,724.50
1,731.00
1,699.63
1,820,000
Nov 14, 2025
1,766.00
1,774.50
1,749.50
1,756.50
1,724.67
2,397,800
Nov 13, 2025
1,812.00
1,813.00
1,756.50
1,756.50
1,724.67
2,289,800
Nov 12, 2025
1,776.50
1,825.50
1,768.00
1,793.50
1,761.00
3,552,700
Nov 11, 2025
1,754.00
1,754.50
1,743.00
1,750.00
1,718.29
1,464,500
Nov 10, 2025
1,745.00
1,753.00
1,735.00
1,753.00
1,721.23
1,648,400
Nov 7, 2025
1,715.00
1,733.00
1,713.00
1,733.00
1,701.59
1,813,000
Nov 6, 2025
1,700.00
1,703.50
1,694.00
1,700.00
1,669.19
1,561,700
