Tokyo - Delayed Quote
JPY
Odakyu Electric Railway Co., Ltd. (9007.T)
1,753.00
-97.00
(-5.24%)
At close: November 6 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 6, 2026
1,830.00
1,841.00
1,753.00
1,753.00
1,753.00
1,842,100
Nov 5, 2026
1,790.00
1,850.00
1,790.00
1,850.00
1,850.00
1,994,100
Nov 4, 2026
1,760.00
1,791.00
1,757.00
1,765.00
1,765.00
1,806,600
Nov 2, 2026
1,757.00
1,769.50
1,746.00
1,764.00
1,764.00
1,206,700
Oct 30, 2026
1,725.00
1,749.50
1,715.00
1,749.50
1,749.50
1,105,600
Oct 29, 2026
1,708.00
1,719.00
1,705.50
1,714.50
1,714.50
2,560,900
Oct 28, 2026
1,745.00
1,750.50
1,713.50
1,713.50
1,713.50
864,600
Oct 27, 2026
1,771.00
1,776.50
1,746.00
1,749.00
1,749.00
997,300
Oct 26, 2026
1,770.00
1,796.00
1,756.50
1,793.50
1,793.50
1,144,700
Oct 23, 2026
1,780.00
1,793.00
1,752.50
1,764.00
1,764.00
1,366,000
Oct 22, 2026
1,730.00
1,759.00
1,730.00
1,759.00
1,759.00
1,058,100
Oct 21, 2026
1,743.00
1,748.00
1,724.00
1,737.50
1,737.50
997,600
Oct 20, 2026
1,738.00
1,751.50
1,733.00
1,737.50
1,737.50
685,000
Oct 19, 2026
1,748.00
1,759.50
1,738.00
1,743.50
1,743.50
854,600
Oct 16, 2026
1,741.50
1,753.50
1,725.50
1,734.50
1,734.50
911,100
Oct 15, 2026
1,742.00
1,749.00
1,730.00
1,735.50
1,735.50
1,484,600
Oct 14, 2026
1,744.00
1,745.00
1,722.00
1,726.00
1,726.00
799,300
Oct 13, 2026
1,740.00
1,748.00
1,728.50
1,742.50
1,742.50
827,100
Oct 9, 2026
1,740.50
1,742.00
1,714.50
1,722.50
1,722.50
1,101,200
Oct 8, 2026
1,717.00
1,723.00
1,691.00
1,716.50
1,716.50
1,345,300
Oct 7, 2026
1,708.50
1,712.50
1,692.50
1,709.50
1,709.50
1,288,500
Oct 6, 2026
1,700.00
1,711.00
1,696.00
1,709.00
1,709.00
1,082,100
Oct 5, 2026
1,701.00
1,707.50
1,692.00
1,697.50
1,697.50
1,657,000
Oct 2, 2026
1,716.00
1,716.00
1,696.00
1,700.50
1,700.50
1,189,900
Oct 1, 2026
1,714.50
1,730.00
1,698.00
1,718.00
1,718.00
1,281,600
Sep 30, 2026
1,708.00
1,724.00
1,692.00
1,718.50
1,718.50
1,643,900
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,739.50
1,739.50
1,702.00
1,704.00
1,704.00
2,154,200
Sep 28, 2026
1,777.50
1,797.00
1,774.00
1,774.00
1,744.00
2,775,400
Sep 25, 2026
1,777.50
1,794.50
1,771.50
1,782.50
1,752.36
1,757,400
Sep 24, 2026
1,803.00
1,809.00
1,775.50
1,775.50
1,745.47
1,788,100
Sep 18, 2026
1,845.00
1,847.00
1,799.50
1,799.50
1,769.07
2,953,600
Sep 17, 2026
1,830.50
1,849.00
1,824.50
1,849.00
1,817.73
1,044,500
Sep 16, 2026
1,833.00
1,849.00
1,830.00
1,833.50
1,802.49
1,017,100
Sep 15, 2026
1,850.00
1,855.00
1,819.00
1,827.50
1,796.60
1,205,300
Sep 14, 2026
1,825.00
1,851.00
1,824.50
1,832.50
1,801.51
1,616,400
Sep 11, 2026
1,798.00
1,813.00
1,786.50
1,805.50
1,774.97
1,742,800
Sep 10, 2026
1,790.00
1,807.50
1,789.00
1,796.00
1,765.63
1,225,600
Sep 9, 2026
1,780.00
1,792.50
1,774.50
1,789.50
1,759.24
1,633,300
Sep 8, 2026
1,760.50
1,790.50
1,753.50
1,790.50
1,760.22
957,100
Sep 7, 2026
1,789.00
1,790.50
1,763.00
1,763.00
1,733.19
1,110,400
Sep 4, 2026
1,790.00
1,799.50
1,783.00
1,787.50
1,757.27
1,088,700
Sep 3, 2026
1,791.50
1,798.00
1,780.50
1,791.50
1,761.20
1,130,400
Sep 2, 2026
1,796.50
1,808.00
1,787.00
1,795.00
1,764.64
1,112,800
Sep 1, 2026
1,783.00
1,811.00
1,779.00
1,809.00
1,778.41
1,257,900
Aug 31, 2026
1,788.00
1,795.50
1,779.00
1,783.00
1,752.85
994,100
Aug 28, 2026
1,763.00
1,785.00
1,759.00
1,785.00
1,754.81
858,900
Aug 27, 2026
1,771.50
1,781.50
1,758.50
1,776.50
1,746.46
739,000
Aug 26, 2026
1,780.00
1,789.00
1,770.00
1,773.50
1,743.51
738,600
Aug 25, 2026
1,775.50
1,798.50
1,775.00
1,788.50
1,758.25
1,139,900
Aug 24, 2026
1,775.00
1,783.00
1,755.00
1,762.50
1,732.69
1,093,000
Aug 21, 2026
1,730.00
1,775.00
1,730.00
1,775.00
1,744.98
1,578,500
Aug 20, 2026
1,720.00
1,731.00
1,704.50
1,726.50
1,697.30
932,600
Aug 19, 2026
1,724.50
1,727.00
1,695.00
1,704.50
1,675.68
1,045,600
Aug 18, 2026
1,696.00
1,721.50
1,685.50
1,713.00
1,684.03
1,167,500
Aug 17, 2026
1,711.00
1,717.00
1,692.50
1,702.00
1,673.22
906,900
Aug 14, 2026
1,700.00
1,718.50
1,693.00
1,706.00
1,677.15
1,726,500
Aug 13, 2026
1,700.00
1,711.50
1,685.00
1,707.50
1,678.62
1,382,500
Aug 12, 2026
1,690.00
1,710.00
1,686.00
1,697.50
1,668.79
1,519,700
Aug 10, 2026
1,687.00
1,695.00
1,672.50
1,690.00
1,661.42
1,782,300
Aug 7, 2026
1,678.00
1,711.50
1,671.50
1,707.00
1,678.13
1,351,300
Aug 6, 2026
1,677.00
1,690.00
1,654.00
1,688.00
1,659.45
1,352,800
Aug 5, 2026
1,690.00
1,702.00
1,651.50
1,661.00
1,632.91
1,518,400
Aug 4, 2026
1,730.00
1,734.00
1,689.00
1,693.00
1,664.37
2,047,900
Aug 3, 2026
1,760.00
1,765.00
1,702.50
1,727.00
1,697.79
2,041,300
Jul 31, 2026
1,777.00
1,798.00
1,759.50
1,765.50
1,735.64
2,068,000
Jul 30, 2026
1,847.50
1,853.50
1,789.50
1,816.50
1,785.78
1,675,400
Jul 29, 2026
1,810.00
1,872.50
1,794.00
1,855.00
1,823.63
2,334,200
Jul 28, 2026
1,789.00
1,815.00
1,786.00
1,807.00
1,776.44
1,762,900
Jul 27, 2026
1,747.00
1,782.50
1,744.50
1,782.50
1,752.36
1,484,100
Jul 24, 2026
1,696.00
1,739.00
1,694.00
1,733.50
1,704.18
1,150,800
Jul 23, 2026
1,716.00
1,721.50
1,706.00
1,711.00
1,682.07
833,100
Jul 22, 2026
1,729.00
1,730.00
1,693.50
1,719.50
1,690.42
2,220,600
Jul 21, 2026
1,767.00
1,774.00
1,736.50
1,746.50
1,716.97
1,650,000
Jul 17, 2026
1,735.50
1,763.00
1,730.00
1,757.00
1,727.29
1,914,700
Jul 16, 2026
1,726.00
1,745.50
1,720.00
1,727.50
1,698.29
1,290,600
Jul 15, 2026
1,721.50
1,723.50
1,703.00
1,719.50
1,690.42
1,317,500
Jul 14, 2026
1,715.00
1,737.50
1,708.00
1,717.00
1,687.96
1,466,100
Jul 13, 2026
1,707.00
1,721.50
1,697.00
1,715.00
1,686.00
975,700
Jul 10, 2026
1,696.50
1,707.50
1,680.00
1,699.50
1,670.76
1,203,100
Jul 9, 2026
1,700.00
1,702.00
1,682.50
1,699.00
1,670.27
1,273,900
Jul 8, 2026
1,712.00
1,718.50
1,695.00
1,712.50
1,683.54
1,392,200
Jul 7, 2026
1,697.00
1,715.50
1,682.50
1,715.50
1,686.49
1,386,800
Jul 6, 2026
1,688.00
1,704.50
1,679.00
1,697.00
1,668.30
1,299,600
Jul 3, 2026
1,682.00
1,699.00
1,669.00
1,677.50
1,649.13
1,235,900
Jul 2, 2026
1,654.50
1,678.00
1,647.00
1,665.50
1,637.33
1,410,800
Jul 1, 2026
1,667.00
1,672.50
1,634.50
1,644.00
1,616.20
1,279,600
Jun 30, 2026
1,682.00
1,696.50
1,654.00
1,667.00
1,638.81
1,457,900
Jun 29, 2026
1,670.00
1,699.00
1,660.00
1,693.50
1,664.86
1,327,900
Jun 26, 2026
1,660.50
1,669.50
1,647.50
1,657.50
1,629.47
1,118,600
Jun 25, 2026
1,657.00
1,659.00
1,641.50
1,657.00
1,628.98
1,023,200
Jun 24, 2026
1,651.00
1,664.50
1,644.00
1,648.00
1,620.13
1,068,400
Jun 23, 2026
1,626.50
1,653.00
1,622.00
1,650.00
1,622.10
1,392,500
Jun 22, 2026
1,624.00
1,634.00
1,615.00
1,628.00
1,600.47
1,596,100
Jun 19, 2026
1,621.00
1,642.50
1,617.50
1,617.50
1,590.15
1,808,800
Jun 18, 2026
1,638.00
1,646.00
1,616.50
1,631.50
1,603.91
1,371,700
Jun 17, 2026
1,667.00
1,681.00
1,652.00
1,652.00
1,624.06
827,700
Jun 16, 2026
1,659.50
1,662.00
1,642.00
1,660.00
1,631.93
1,058,200
Jun 15, 2026
1,673.00
1,706.50
1,659.50
1,659.50
1,631.44
1,180,100
Jun 12, 2026
1,694.00
1,698.50
1,669.00
1,682.50
1,654.05
1,631,400
Jun 11, 2026
1,719.00
1,736.00
1,687.00
1,694.00
1,665.35
1,436,300
Jun 10, 2026
1,698.00
1,737.50
1,693.50
1,728.50
1,699.27
1,955,900
Jun 9, 2026
1,694.50
1,713.00
1,678.00
1,704.50
1,675.68
1,807,300
Jun 8, 2026
1,684.00
1,704.00
1,649.50
1,657.00
1,628.98
1,263,000
Jun 5, 2026
1,656.50
1,685.00
1,655.00
1,664.00
1,635.86
1,221,100
Jun 4, 2026
1,649.00
1,651.00
1,620.00
1,649.00
1,621.11
1,696,300
Jun 3, 2026
1,594.50
1,656.00
1,581.50
1,652.50
1,624.55
2,255,800
Jun 2, 2026
1,587.00
1,598.50
1,560.00
1,576.50
1,549.84
1,664,400
Jun 1, 2026
1,614.00
1,614.00
1,593.00
1,599.50
1,572.45
1,515,300
May 29, 2026
1,622.50
1,649.50
1,617.50
1,617.50
1,590.15
1,704,900
May 28, 2026
1,655.50
1,670.00
1,613.00
1,622.50
1,595.06
1,900,700
May 27, 2026
1,649.00
1,660.00
1,630.00
1,642.00
1,614.23
1,246,900
May 26, 2026
1,650.50
1,664.00
1,636.00
1,649.00
1,621.11
1,305,300
May 25, 2026
1,660.50
1,660.50
1,628.00
1,650.50
1,622.59
1,183,500
May 22, 2026
1,689.00
1,691.50
1,660.50
1,660.50
1,632.42
1,453,200
May 21, 2026
1,700.50
1,707.50
1,681.50
1,702.00
1,673.22
1,096,000
May 20, 2026
1,716.00
1,720.50
1,677.50
1,695.00
1,666.34
1,387,000
May 19, 2026
1,699.00
1,732.00
1,691.50
1,719.00
1,689.93
1,857,300
May 18, 2026
1,688.00
1,695.50
1,662.50
1,678.00
1,649.62
1,619,700
May 15, 2026
1,700.00
1,723.50
1,685.00
1,704.00
1,675.18
2,026,200
May 14, 2026
1,632.50
1,733.00
1,625.50
1,705.50
1,676.66
3,951,400
May 13, 2026
1,560.00
1,580.50
1,556.00
1,561.00
1,534.60
1,203,300
May 12, 2026
1,551.00
1,554.50
1,536.50
1,546.00
1,519.86
1,484,400
May 11, 2026
1,580.00
1,582.50
1,552.50
1,562.00
1,535.59
1,366,900
May 8, 2026
1,616.00
1,624.50
1,576.50
1,582.50
1,555.74
1,428,600
May 7, 2026
1,588.50
1,616.00
1,582.50
1,610.00
1,582.77
1,702,600
May 1, 2026
1,578.00
1,598.00
1,570.00
1,595.00
1,568.03
1,011,000
Apr 30, 2026
1,590.00
1,590.50
1,564.00
1,575.00
1,548.37
1,320,200
Apr 28, 2026
1,612.00
1,614.50
1,598.50
1,604.00
1,576.87
781,000
Apr 27, 2026
1,583.00
1,609.50
1,573.00
1,598.00
1,570.98
949,400
Apr 24, 2026
1,584.50
1,596.00
1,580.50
1,587.50
1,560.65
980,100
Apr 23, 2026
1,580.00
1,585.00
1,565.50
1,582.50
1,555.74
1,220,500
Apr 22, 2026
1,615.00
1,621.50
1,585.50
1,595.00
1,568.03
1,413,600
Apr 21, 2026
1,651.00
1,654.50
1,623.00
1,623.00
1,595.55
1,041,100
Apr 20, 2026
1,646.00
1,656.50
1,638.00
1,651.00
1,623.08
900,600
Apr 17, 2026
1,662.50
1,674.00
1,645.50
1,645.50
1,617.67
1,290,800
Apr 16, 2026
1,682.00
1,687.50
1,668.00
1,669.00
1,640.78
823,100
Apr 15, 2026
1,666.50
1,686.50
1,665.00
1,686.00
1,657.49
767,300
Apr 14, 2026
1,690.00
1,693.50
1,660.00
1,662.00
1,633.89
733,800
Apr 13, 2026
1,700.00
1,711.00
1,686.50
1,690.50
1,661.91
694,500
Apr 10, 2026
1,743.00
1,751.50
1,704.50
1,704.50
1,675.68
905,700
Apr 9, 2026
1,744.50
1,781.00
1,740.00
1,740.00
1,710.58
1,282,600
Apr 8, 2026
1,728.00
1,743.00
1,727.00
1,732.50
1,703.20
1,088,800
Apr 7, 2026
1,705.00
1,727.00
1,699.50
1,712.00
1,683.05
803,000
Apr 6, 2026
1,707.00
1,716.00
1,696.00
1,699.00
1,670.27
636,500
Apr 3, 2026
1,690.00
1,709.50
1,682.00
1,707.50
1,678.62
597,000
Apr 2, 2026
1,678.00
1,714.50
1,676.50
1,689.50
1,660.93
1,150,700
Apr 1, 2026
1,655.00
1,672.00
1,642.00
1,667.00
1,638.81
1,190,500
Mar 31, 2026
1,663.00
1,670.50
1,645.00
1,645.00
1,617.18
1,021,400
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,605.00
1,646.00
1,588.00
1,646.00
1,618.16
1,920,000
Mar 27, 2026
1,663.50
1,672.00
1,654.50
1,664.50
1,606.86
2,767,400
Mar 26, 2026
1,658.50
1,659.50
1,643.50
1,658.00
1,600.58
1,342,200
Mar 25, 2026
1,673.00
1,673.00
1,644.00
1,644.00
1,587.07
1,095,100
Mar 24, 2026
1,653.00
1,655.50
1,636.00
1,642.00
1,585.14
1,135,400
Mar 23, 2026
1,637.50
1,652.00
1,626.00
1,633.00
1,576.45
1,407,000
Mar 19, 2026
1,680.00
1,692.00
1,652.00
1,654.50
1,597.21
1,556,000
Mar 18, 2026
1,657.50
1,678.00
1,657.50
1,678.00
1,619.89
1,029,900
Mar 17, 2026
1,639.00
1,658.50
1,639.00
1,652.00
1,594.79
780,700
Mar 16, 2026
1,638.00
1,652.00
1,635.00
1,638.50
1,581.76
756,100
Mar 13, 2026
1,627.00
1,654.50
1,625.50
1,631.50
1,575.00
1,383,200
Mar 12, 2026
1,670.00
1,671.50
1,641.50
1,648.00
1,590.93
1,026,700
Mar 11, 2026
1,690.00
1,698.50
1,681.00
1,687.50
1,629.06
929,200
Mar 10, 2026
1,678.50
1,686.00
1,660.50
1,668.50
1,610.72
1,026,400
Mar 9, 2026
1,626.00
1,662.50
1,610.00
1,658.00
1,600.58
1,542,600
Mar 6, 2026
1,660.50
1,671.50
1,647.50
1,666.00
1,608.31
1,437,300
Mar 5, 2026
1,703.00
1,721.50
1,676.50
1,679.50
1,621.34
1,328,200
Mar 4, 2026
1,710.00
1,714.00
1,661.50
1,678.00
1,619.89
2,019,300
Mar 3, 2026
1,780.00
1,783.50
1,732.00
1,732.00
1,672.02
1,153,500
Mar 2, 2026
1,789.00
1,810.00
1,772.50
1,804.00
1,741.53
1,341,900
Feb 27, 2026
1,792.00
1,796.50
1,777.50
1,792.50
1,730.43
1,179,200
Feb 26, 2026
1,761.50
1,790.50
1,760.00
1,774.00
1,712.57
807,300
Feb 25, 2026
1,762.50
1,771.50
1,754.00
1,761.50
1,700.50
716,800
Feb 24, 2026
1,748.00
1,761.50
1,731.00
1,756.50
1,695.67
754,000
Feb 20, 2026
1,754.00
1,760.00
1,740.50
1,744.00
1,683.61
772,300
Feb 19, 2026
1,797.50
1,797.50
1,756.50
1,777.50
1,715.95
875,500
Feb 18, 2026
1,759.00
1,799.50
1,758.00
1,798.50
1,736.22
1,636,500
Feb 17, 2026
1,741.00
1,753.00
1,729.50
1,739.50
1,679.26
700,300
Feb 16, 2026
1,720.50
1,755.50
1,713.00
1,732.00
1,672.02
1,593,800
Feb 13, 2026
1,735.00
1,745.00
1,711.50
1,721.00
1,661.40
1,182,900
Feb 12, 2026
1,724.50
1,746.00
1,723.00
1,740.50
1,680.23
1,095,800
Feb 10, 2026
1,702.00
1,726.00
1,694.50
1,724.00
1,664.30
953,100
Feb 9, 2026
1,710.00
1,728.50
1,697.50
1,702.00
1,643.06
1,269,300
Feb 6, 2026
1,698.50
1,702.50
1,688.00
1,702.50
1,643.54
737,800
Feb 5, 2026
1,682.00
1,698.50
1,674.00
1,688.50
1,630.03
1,021,000
Feb 4, 2026
1,640.00
1,662.00
1,630.50
1,650.50
1,593.34
952,700
Feb 3, 2026
1,644.50
1,653.50
1,640.00
1,644.00
1,587.07
890,100
Feb 2, 2026
1,668.00
1,674.00
1,641.50
1,644.00
1,587.07
849,200
Jan 30, 2026
1,653.00
1,662.50
1,647.50
1,657.00
1,599.62
1,044,200
Jan 29, 2026
1,640.00
1,652.50
1,621.00
1,648.00
1,590.93
941,000
Jan 28, 2026
1,670.00
1,674.50
1,648.50
1,648.50
1,591.41
1,012,200
Jan 27, 2026
1,686.00
1,692.50
1,670.50
1,674.50
1,616.51
901,200
Jan 26, 2026
1,696.50
1,704.00
1,688.00
1,695.00
1,636.30
839,200
Jan 23, 2026
1,708.00
1,717.00
1,693.00
1,697.00
1,638.23
754,000
Jan 22, 2026
1,713.50
1,723.00
1,703.50
1,706.00
1,646.92
727,000
Jan 21, 2026
1,720.50
1,731.50
1,702.00
1,717.00
1,657.54
965,700
Jan 20, 2026
1,711.00
1,734.50
1,709.00
1,726.50
1,666.71
1,147,300
Jan 19, 2026
1,707.00
1,720.50
1,697.00
1,697.00
1,638.23
873,300
Jan 16, 2026
1,695.50
1,704.00
1,690.00
1,697.00
1,638.23
664,700
Jan 15, 2026
1,700.00
1,704.00
1,691.50
1,698.00
1,639.20
822,600
Jan 14, 2026
1,708.00
1,711.00
1,693.50
1,698.00
1,639.20
975,700
Jan 13, 2026
1,725.50
1,728.50
1,703.50
1,710.00
1,650.78
846,400
Jan 9, 2026
1,704.50
1,716.50
1,702.00
1,710.00
1,650.78
694,200
Jan 8, 2026
1,724.50
1,735.00
1,699.00
1,702.50
1,643.54
744,500
Jan 7, 2026
1,711.00
1,735.50
1,703.00
1,735.50
1,675.40
544,700
Jan 6, 2026
1,720.00
1,733.00
1,714.00
1,721.00
1,661.40
616,600
Jan 5, 2026
1,706.50
1,720.00
1,703.50
1,720.00
1,660.44
599,000
Dec 30, 2025
1,730.00
1,735.00
1,708.00
1,708.00
1,648.85
575,700
Dec 29, 2025
1,732.00
1,737.50
1,717.50
1,731.00
1,671.06
653,500
Dec 26, 2025
1,725.50
1,736.50
1,723.00
1,731.50
1,671.54
659,200
Dec 25, 2025
1,707.50
1,721.50
1,696.50
1,720.00
1,660.44
565,000
Dec 24, 2025
1,690.00
1,700.50
1,687.50
1,694.00
1,635.34
453,500
Dec 23, 2025
1,682.50
1,695.00
1,680.50
1,689.50
1,630.99
484,000
Dec 22, 2025
1,700.00
1,708.00
1,672.50
1,682.50
1,624.24
779,000
Dec 19, 2025
1,705.50
1,711.00
1,697.50
1,709.50
1,650.30
941,400
Dec 18, 2025
1,702.00
1,715.00
1,701.00
1,707.00
1,647.89
615,200
Dec 17, 2025
1,714.50
1,718.50
1,680.50
1,685.50
1,627.13
438,600
Dec 16, 2025
1,717.00
1,728.00
1,709.00
1,709.00
1,649.82
506,100
Dec 15, 2025
1,699.00
1,728.50
1,699.00
1,722.50
1,662.85
836,800
Dec 12, 2025
1,685.50
1,694.00
1,670.00
1,692.50
1,633.89
850,100
Dec 11, 2025
1,686.00
1,689.50
1,670.00
1,670.50
1,612.65
458,100
Dec 10, 2025
1,672.00
1,691.00
1,671.00
1,684.00
1,625.68
503,900
Dec 9, 2025
1,685.00
1,689.00
1,667.00
1,688.00
1,629.55
502,100
Dec 8, 2025
1,676.00
1,687.00
1,666.00
1,681.00
1,622.79
728,700
Dec 5, 2025
1,707.50
1,715.00
1,659.00
1,659.00
1,601.55
1,056,500
Dec 4, 2025
1,700.00
1,717.00
1,699.00
1,712.50
1,653.20
671,500
Dec 3, 2025
1,717.00
1,721.00
1,704.00
1,710.00
1,650.78
773,300
Dec 2, 2025
1,740.00
1,744.50
1,726.00
1,731.00
1,671.06
896,000
Dec 1, 2025
1,752.00
1,769.00
1,744.00
1,744.00
1,683.61
969,600
Nov 28, 2025
1,782.00
1,784.50
1,765.50
1,769.50
1,708.22
665,000
Nov 27, 2025
1,783.50
1,794.00
1,768.00
1,786.00
1,724.15
853,000
Nov 26, 2025
1,764.00
1,789.00
1,763.00
1,789.00
1,727.05
1,080,600
Nov 25, 2025
1,774.00
1,774.00
1,744.50
1,768.50
1,707.26
927,800
Nov 21, 2025
1,730.00
1,774.00
1,729.50
1,774.00
1,712.57
1,563,800
Nov 20, 2025
1,686.00
1,738.00
1,683.50
1,718.00
1,658.51
1,357,300
Nov 19, 2025
1,665.50
1,698.00
1,658.50
1,687.00
1,628.58
1,368,300
Nov 18, 2025
1,650.00
1,666.00
1,642.00
1,651.50
1,594.31
1,232,700
Nov 17, 2025
1,635.00
1,654.50
1,630.50
1,642.00
1,585.14
1,026,400
Nov 14, 2025
1,675.00
1,678.00
1,635.50
1,651.00
1,593.83
1,444,800
Nov 13, 2025
1,664.00
1,670.00
1,645.50
1,657.00
1,599.62
769,100
Nov 12, 2025
1,670.00
1,688.00
1,654.00
1,659.00
1,601.55
937,700
Nov 11, 2025
1,655.00
1,668.00
1,654.00
1,664.00
1,606.38
772,100
Nov 10, 2025
1,647.00
1,654.00
1,642.00
1,654.00
1,596.72
542,700
Nov 7, 2025
1,622.50
1,642.00
1,622.00
1,635.00
1,578.38
620,000
Nov 6, 2025
1,622.00
1,629.00
1,614.00
1,615.00
1,559.07
725,000
