Tokyo - Delayed Quote
JPY
Kadokawa Corporation (9468.T)
3,606.00
-47.00
(-1.29%)
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
3,692.00
3,700.00
3,603.00
3,606.00
3,606.00
202,900
Oct 30, 2026
3,629.00
3,715.00
3,616.00
3,653.00
3,653.00
436,000
Oct 29, 2026
3,579.00
3,617.00
3,545.00
3,604.00
3,604.00
751,100
Oct 28, 2026
3,695.00
3,714.00
3,642.00
3,649.00
3,649.00
222,100
Oct 27, 2026
3,730.00
3,786.00
3,697.00
3,704.00
3,704.00
248,900
Oct 26, 2026
3,815.00
3,848.00
3,739.00
3,761.00
3,761.00
281,900
Oct 23, 2026
3,876.00
3,907.00
3,774.00
3,794.00
3,794.00
312,000
Oct 22, 2026
3,829.00
3,875.00
3,806.00
3,806.00
3,806.00
241,200
Oct 21, 2026
3,879.00
3,890.00
3,803.00
3,818.00
3,818.00
279,600
Oct 20, 2026
3,846.00
3,897.00
3,810.00
3,859.00
3,859.00
260,500
Oct 19, 2026
3,895.00
3,910.00
3,797.00
3,829.00
3,829.00
258,800
Oct 16, 2026
3,840.00
3,913.00
3,827.00
3,872.00
3,872.00
280,000
Oct 15, 2026
3,765.00
3,842.00
3,754.00
3,826.00
3,826.00
331,300
Oct 14, 2026
3,731.00
3,752.00
3,700.00
3,749.00
3,749.00
303,100
Oct 13, 2026
3,730.00
3,773.00
3,720.00
3,730.00
3,730.00
344,600
Oct 9, 2026
3,667.00
3,696.00
3,605.00
3,677.00
3,677.00
250,700
Oct 8, 2026
3,613.00
3,641.00
3,561.00
3,632.00
3,632.00
355,700
Oct 7, 2026
3,623.00
3,645.00
3,552.00
3,613.00
3,613.00
579,500
Oct 6, 2026
3,741.00
3,775.00
3,636.00
3,669.00
3,669.00
440,600
Oct 5, 2026
3,785.00
3,828.00
3,726.00
3,772.00
3,772.00
582,700
Oct 2, 2026
3,800.00
3,858.00
3,702.00
3,750.00
3,750.00
621,400
Oct 1, 2026
3,682.00
3,796.00
3,681.00
3,796.00
3,796.00
480,300
Sep 30, 2026
3,651.00
3,701.00
3,617.00
3,698.00
3,698.00
521,100
Sep 29, 2026
3,645.00
3,685.00
3,627.00
3,651.00
3,651.00
587,500
Sep 28, 2026
3,670.00
3,709.00
3,649.00
3,660.00
3,660.00
550,400
Sep 25, 2026
3,633.00
3,692.00
3,632.00
3,665.00
3,665.00
365,600
Sep 24, 2026
3,635.00
3,677.00
3,624.00
3,656.00
3,656.00
314,600
Sep 18, 2026
3,678.00
3,691.00
3,635.00
3,635.00
3,635.00
1,024,000
Sep 17, 2026
3,644.00
3,688.00
3,636.00
3,665.00
3,665.00
216,200
Sep 16, 2026
3,698.00
3,723.00
3,616.00
3,636.00
3,636.00
313,800
Sep 15, 2026
3,716.00
3,730.00
3,660.00
3,697.00
3,697.00
242,300
Sep 14, 2026
3,639.00
3,698.00
3,634.00
3,682.00
3,682.00
275,800
Sep 11, 2026
3,531.00
3,616.00
3,530.00
3,588.00
3,588.00
356,600
Sep 10, 2026
3,540.00
3,600.00
3,510.00
3,599.00
3,599.00
234,900
Sep 9, 2026
3,621.00
3,621.00
3,553.00
3,570.00
3,570.00
215,900
Sep 8, 2026
3,580.00
3,645.00
3,560.00
3,621.00
3,621.00
215,400
Sep 7, 2026
3,603.00
3,634.00
3,551.00
3,591.00
3,591.00
413,800
Sep 4, 2026
3,669.00
3,679.00
3,624.00
3,649.00
3,649.00
490,500
Sep 3, 2026
3,723.00
3,723.00
3,647.00
3,666.00
3,666.00
297,200
Sep 2, 2026
3,730.00
3,752.00
3,688.00
3,723.00
3,723.00
423,700
Sep 1, 2026
3,764.00
3,797.00
3,737.00
3,756.00
3,756.00
421,500
Aug 31, 2026
3,768.00
3,787.00
3,698.00
3,710.00
3,710.00
350,200
Aug 28, 2026
3,689.00
3,763.00
3,673.00
3,749.00
3,749.00
332,600
Aug 27, 2026
3,657.00
3,697.00
3,638.00
3,672.00
3,672.00
341,300
Aug 26, 2026
3,687.00
3,760.00
3,666.00
3,685.00
3,685.00
251,000
Aug 25, 2026
3,677.00
3,683.00
3,606.00
3,683.00
3,683.00
351,100
Aug 24, 2026
3,540.00
3,662.00
3,540.00
3,637.00
3,637.00
752,300
Aug 21, 2026
3,555.00
3,567.00
3,482.00
3,526.00
3,526.00
388,100
Aug 20, 2026
3,580.00
3,606.00
3,531.00
3,556.00
3,556.00
514,200
Aug 19, 2026
3,597.00
3,621.00
3,541.00
3,570.00
3,570.00
555,400
Aug 18, 2026
3,484.00
3,538.00
3,476.00
3,530.00
3,530.00
428,500
Aug 17, 2026
3,532.00
3,550.00
3,488.00
3,523.00
3,523.00
365,300
Aug 14, 2026
3,369.00
3,566.00
3,334.00
3,521.00
3,521.00
771,300
Aug 13, 2026
3,592.00
3,609.00
3,533.00
3,579.00
3,579.00
345,500
Aug 12, 2026
3,588.00
3,602.00
3,543.00
3,602.00
3,602.00
384,600
Aug 10, 2026
3,517.00
3,605.00
3,503.00
3,571.00
3,571.00
358,300
Aug 7, 2026
3,500.00
3,587.00
3,489.00
3,587.00
3,587.00
397,700
Aug 6, 2026
3,499.00
3,561.00
3,489.00
3,519.00
3,519.00
404,600
Aug 5, 2026
3,475.00
3,475.00
3,410.00
3,458.00
3,458.00
352,200
Aug 4, 2026
3,399.00
3,461.00
3,361.00
3,444.00
3,444.00
754,800
Aug 3, 2026
3,415.00
3,458.00
3,356.00
3,388.00
3,388.00
891,400
Jul 31, 2026
3,492.00
3,578.00
3,466.00
3,473.00
3,473.00
663,000
Jul 30, 2026
3,622.00
3,647.00
3,554.00
3,580.00
3,580.00
511,400
Jul 29, 2026
3,600.00
3,668.00
3,578.00
3,620.00
3,620.00
779,400
Jul 28, 2026
3,540.00
3,581.00
3,510.00
3,566.00
3,566.00
667,700
Jul 27, 2026
3,481.00
3,528.00
3,445.00
3,518.00
3,518.00
597,900
Jul 24, 2026
3,467.00
3,492.00
3,437.00
3,481.00
3,481.00
388,500
Jul 23, 2026
3,497.00
3,554.00
3,464.00
3,514.00
3,514.00
506,400
Jul 22, 2026
3,568.00
3,585.00
3,514.00
3,575.00
3,575.00
582,800
Jul 21, 2026
3,699.00
3,699.00
3,620.00
3,638.00
3,638.00
591,600
Jul 17, 2026
3,703.00
3,721.00
3,616.00
3,647.00
3,647.00
526,300
Jul 16, 2026
3,689.00
3,696.00
3,640.00
3,675.00
3,675.00
511,100
Jul 15, 2026
3,661.00
3,702.00
3,645.00
3,677.00
3,677.00
578,200
Jul 14, 2026
3,797.00
3,821.00
3,651.00
3,700.00
3,700.00
388,600
Jul 13, 2026
3,797.00
3,813.00
3,728.00
3,756.00
3,756.00
352,100
Jul 10, 2026
3,786.00
3,804.00
3,745.00
3,789.00
3,789.00
431,600
Jul 9, 2026
3,772.00
3,815.00
3,759.00
3,795.00
3,795.00
364,300
Jul 8, 2026
3,825.00
3,853.00
3,787.00
3,831.00
3,831.00
428,600
Jul 7, 2026
3,734.00
3,836.00
3,693.00
3,799.00
3,799.00
610,200
Jul 6, 2026
3,673.00
3,714.00
3,638.00
3,710.00
3,710.00
465,700
Jul 3, 2026
3,701.00
3,720.00
3,640.00
3,669.00
3,669.00
388,300
Jul 2, 2026
3,678.00
3,758.00
3,623.00
3,658.00
3,658.00
607,200
Jul 1, 2026
3,441.00
3,620.00
3,405.00
3,620.00
3,620.00
675,100
Jun 30, 2026
3,481.00
3,484.00
3,414.00
3,461.00
3,461.00
622,000
Jun 29, 2026
3,429.00
3,525.00
3,404.00
3,444.00
3,444.00
1,755,300
Jun 26, 2026
3,350.00
3,384.00
3,303.00
3,359.00
3,359.00
761,900
Jun 25, 2026
3,299.00
3,365.00
3,232.00
3,361.00
3,361.00
644,200
Jun 24, 2026
3,257.00
3,354.00
3,226.00
3,346.00
3,346.00
798,500
Jun 23, 2026
3,245.00
3,277.00
3,145.00
3,167.00
3,167.00
1,443,000
Jun 22, 2026
3,233.00
3,325.00
3,206.00
3,276.00
3,276.00
615,700
Jun 19, 2026
3,136.00
3,305.00
3,129.00
3,278.00
3,278.00
1,540,200
Jun 18, 2026
3,200.00
3,221.00
3,136.00
3,184.00
3,184.00
555,300
Jun 17, 2026
3,093.00
3,212.00
3,076.00
3,189.00
3,189.00
491,900
Jun 16, 2026
3,141.00
3,158.00
3,054.00
3,108.00
3,108.00
849,100
Jun 15, 2026
3,328.00
3,337.00
3,087.00
3,150.00
3,150.00
988,300
Jun 12, 2026
3,280.00
3,377.00
3,236.00
3,369.00
3,369.00
559,200
Jun 11, 2026
3,284.00
3,327.00
3,266.00
3,310.00
3,310.00
335,900
Jun 10, 2026
3,267.00
3,295.00
3,240.00
3,268.00
3,268.00
418,400
Jun 9, 2026
3,400.00
3,412.00
3,273.00
3,303.00
3,303.00
776,400
Jun 8, 2026
3,340.00
3,453.00
3,301.00
3,384.00
3,384.00
771,900
Jun 5, 2026
3,291.00
3,380.00
3,250.00
3,358.00
3,358.00
464,300
Jun 4, 2026
3,238.00
3,292.00
3,209.00
3,242.00
3,242.00
454,300
Jun 3, 2026
3,329.00
3,390.00
3,264.00
3,341.00
3,341.00
490,800
Jun 2, 2026
3,278.00
3,370.00
3,216.00
3,343.00
3,343.00
603,600
Jun 1, 2026
3,190.00
3,277.00
3,171.00
3,250.00
3,250.00
475,200
May 29, 2026
3,170.00
3,252.00
3,158.00
3,190.00
3,190.00
548,100
May 28, 2026
3,182.00
3,195.00
3,149.00
3,176.00
3,176.00
689,200
May 27, 2026
3,150.00
3,223.00
3,142.00
3,215.00
3,215.00
619,200
May 26, 2026
3,213.00
3,223.00
3,150.00
3,177.00
3,177.00
473,800
May 25, 2026
3,222.00
3,225.00
3,123.00
3,221.00
3,221.00
629,800
May 22, 2026
3,233.00
3,293.00
3,217.00
3,269.00
3,269.00
427,900
May 21, 2026
3,286.00
3,356.00
3,250.00
3,283.00
3,283.00
478,300
May 20, 2026
3,257.00
3,319.00
3,243.00
3,306.00
3,306.00
388,600
May 19, 2026
3,280.00
3,352.00
3,231.00
3,314.00
3,314.00
521,100
May 18, 2026
3,277.00
3,314.00
3,173.00
3,292.00
3,292.00
577,500
May 15, 2026
3,223.00
3,334.00
3,209.00
3,257.00
3,257.00
750,700
May 14, 2026
3,372.00
3,412.00
3,301.00
3,363.00
3,363.00
403,400
May 13, 2026
3,540.00
3,552.00
3,404.00
3,421.00
3,421.00
405,400
May 12, 2026
3,461.00
3,539.00
3,439.00
3,509.00
3,509.00
444,400
May 11, 2026
3,476.00
3,525.00
3,345.00
3,433.00
3,433.00
857,900
May 8, 2026
3,482.00
3,546.00
3,476.00
3,493.00
3,493.00
518,400
May 7, 2026
3,595.00
3,618.00
3,478.00
3,497.00
3,497.00
561,800
May 1, 2026
3,628.00
3,660.00
3,558.00
3,618.00
3,618.00
399,400
Apr 30, 2026
3,527.00
3,570.00
3,485.00
3,558.00
3,558.00
456,400
Apr 28, 2026
3,512.00
3,570.00
3,496.00
3,563.00
3,563.00
390,800
Apr 27, 2026
3,633.00
3,660.00
3,489.00
3,514.00
3,514.00
565,700
Apr 24, 2026
3,528.00
3,716.00
3,492.00
3,680.00
3,680.00
761,700
Apr 23, 2026
3,511.00
3,525.00
3,460.00
3,486.00
3,486.00
433,000
Apr 22, 2026
3,465.00
3,544.00
3,463.00
3,540.00
3,540.00
349,400
Apr 21, 2026
3,470.00
3,513.00
3,434.00
3,465.00
3,465.00
336,100
Apr 20, 2026
3,509.00
3,509.00
3,436.00
3,474.00
3,474.00
338,800
Apr 17, 2026
3,532.00
3,568.00
3,500.00
3,509.00
3,509.00
401,600
Apr 16, 2026
3,583.00
3,608.00
3,497.00
3,497.00
3,497.00
392,500
Apr 15, 2026
3,567.00
3,577.00
3,514.00
3,548.00
3,548.00
395,000
Apr 14, 2026
3,609.00
3,620.00
3,529.00
3,545.00
3,545.00
405,400
Apr 13, 2026
3,610.00
3,619.00
3,556.00
3,585.00
3,585.00
436,800
Apr 10, 2026
3,701.00
3,733.00
3,588.00
3,595.00
3,595.00
598,200
Apr 9, 2026
3,779.00
3,788.00
3,735.00
3,756.00
3,756.00
469,700
Apr 8, 2026
3,850.00
3,868.00
3,769.00
3,790.00
3,790.00
556,000
Apr 7, 2026
3,872.00
3,911.00
3,795.00
3,797.00
3,797.00
599,500
Apr 6, 2026
3,923.00
3,939.00
3,879.00
3,893.00
3,893.00
285,100
Apr 3, 2026
3,850.00
3,967.00
3,850.00
3,897.00
3,897.00
521,300
Apr 2, 2026
3,852.00
3,857.00
3,764.00
3,817.00
3,817.00
700,300
Apr 1, 2026
3,769.00
3,902.00
3,761.00
3,889.00
3,889.00
852,000
Mar 31, 2026
3,762.00
3,825.00
3,709.00
3,797.00
3,797.00
1,071,300
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,655.00
3,698.00
3,568.00
3,638.00
3,638.00
866,200
Mar 27, 2026
3,663.00
3,825.00
3,635.00
3,825.00
3,795.00
1,427,600
Mar 26, 2026
3,576.00
3,624.00
3,562.00
3,624.00
3,595.58
826,900
Mar 25, 2026
3,460.00
3,562.00
3,460.00
3,562.00
3,534.06
932,200
Mar 24, 2026
3,440.00
3,463.00
3,371.00
3,426.00
3,399.13
1,096,800
Mar 23, 2026
3,270.00
3,397.00
3,264.00
3,397.00
3,370.36
2,191,400
Mar 19, 2026
3,123.00
3,189.00
3,121.00
3,136.00
3,111.40
915,900
Mar 18, 2026
3,131.00
3,198.00
3,113.00
3,180.00
3,155.06
653,000
Mar 17, 2026
3,194.00
3,240.00
3,193.00
3,222.00
3,196.73
382,600
Mar 16, 2026
3,170.00
3,215.00
3,154.00
3,190.00
3,164.98
345,400
Mar 13, 2026
3,127.00
3,226.00
3,127.00
3,165.00
3,140.18
611,200
Mar 12, 2026
3,136.00
3,164.00
3,123.00
3,160.00
3,135.22
505,300
Mar 11, 2026
3,122.00
3,192.00
3,122.00
3,173.00
3,148.11
304,400
Mar 10, 2026
3,184.00
3,190.00
3,138.00
3,142.00
3,117.36
388,500
Mar 9, 2026
3,090.00
3,180.00
3,066.00
3,160.00
3,135.22
791,600
Mar 6, 2026
3,050.00
3,164.00
3,039.00
3,149.00
3,124.30
608,700
Mar 5, 2026
3,093.00
3,134.00
3,053.00
3,062.00
3,037.98
483,800
Mar 4, 2026
3,053.00
3,076.00
3,008.00
3,050.00
3,026.08
960,100
Mar 3, 2026
3,038.00
3,111.00
3,026.00
3,050.00
3,026.08
780,400
Mar 2, 2026
2,900.00
3,066.00
2,882.50
3,038.00
3,014.17
1,461,600
Feb 27, 2026
2,899.00
2,900.00
2,847.50
2,896.00
2,873.29
721,600
Feb 26, 2026
2,835.00
2,900.00
2,807.00
2,871.00
2,848.48
1,030,700
Feb 25, 2026
2,769.50
2,831.00
2,758.00
2,786.50
2,764.65
857,900
Feb 24, 2026
2,754.00
2,754.00
2,701.50
2,728.50
2,707.10
904,800
Feb 20, 2026
2,767.50
2,817.50
2,745.50
2,788.50
2,766.63
1,503,800
Feb 19, 2026
2,768.50
2,791.00
2,710.00
2,742.00
2,720.49
1,064,200
Feb 18, 2026
2,906.00
2,915.00
2,766.00
2,770.50
2,748.77
1,386,400
Feb 17, 2026
3,038.00
3,056.00
2,922.00
2,924.00
2,901.07
738,000
Feb 16, 2026
2,940.50
3,030.00
2,929.00
3,002.00
2,978.45
1,280,500
Feb 13, 2026
2,999.00
3,029.00
2,923.50
2,969.00
2,945.71
1,649,300
Feb 12, 2026
3,151.00
3,162.00
3,083.00
3,139.00
3,114.38
790,200
Feb 10, 2026
3,155.00
3,225.00
3,149.00
3,189.00
3,163.99
586,000
Feb 9, 2026
3,179.00
3,208.00
3,117.00
3,118.00
3,093.55
694,100
Feb 6, 2026
3,164.00
3,183.00
3,120.00
3,162.00
3,137.20
506,700
Feb 5, 2026
3,180.00
3,197.00
3,130.00
3,190.00
3,164.98
496,000
Feb 4, 2026
3,226.00
3,233.00
3,112.00
3,128.00
3,103.47
1,076,400
Feb 3, 2026
3,266.00
3,288.00
3,256.00
3,272.00
3,246.34
514,400
Feb 2, 2026
3,262.00
3,321.00
3,250.00
3,280.00
3,254.27
468,900
Jan 30, 2026
3,221.00
3,283.00
3,210.00
3,268.00
3,242.37
373,100
Jan 29, 2026
3,220.00
3,267.00
3,213.00
3,246.00
3,220.54
421,400
Jan 28, 2026
3,222.00
3,263.00
3,215.00
3,250.00
3,224.51
534,900
Jan 27, 2026
3,250.00
3,268.00
3,215.00
3,215.00
3,189.78
431,800
Jan 26, 2026
3,228.00
3,264.00
3,216.00
3,251.00
3,225.50
507,100
Jan 23, 2026
3,252.00
3,279.00
3,239.00
3,254.00
3,228.48
493,200
Jan 22, 2026
3,217.00
3,244.00
3,209.00
3,227.00
3,201.69
431,700
Jan 21, 2026
3,222.00
3,239.00
3,210.00
3,211.00
3,185.82
517,500
Jan 20, 2026
3,240.00
3,326.00
3,226.00
3,250.00
3,224.51
484,200
Jan 19, 2026
3,293.00
3,297.00
3,231.00
3,247.00
3,221.53
592,300
Jan 16, 2026
3,317.00
3,370.00
3,296.00
3,304.00
3,278.09
579,300
Jan 15, 2026
3,280.00
3,378.00
3,249.00
3,323.00
3,296.94
692,700
Jan 14, 2026
3,250.00
3,276.00
3,224.00
3,269.00
3,243.36
723,000
Jan 13, 2026
3,250.00
3,313.00
3,237.00
3,280.00
3,254.27
688,600
Jan 9, 2026
3,215.00
3,261.00
3,202.00
3,232.00
3,206.65
649,500
Jan 8, 2026
3,177.00
3,238.00
3,167.00
3,238.00
3,212.60
641,600
Jan 7, 2026
3,164.00
3,199.00
3,140.00
3,166.00
3,141.17
564,700
Jan 6, 2026
3,133.00
3,214.00
3,126.00
3,200.00
3,174.90
569,800
Jan 5, 2026
3,161.00
3,181.00
3,088.00
3,126.00
3,101.48
661,100
Dec 30, 2025
3,188.00
3,195.00
3,166.00
3,176.00
3,151.09
471,200
Dec 29, 2025
3,179.00
3,184.00
3,161.00
3,175.00
3,150.10
270,900
Dec 26, 2025
3,172.00
3,194.00
3,164.00
3,172.00
3,147.12
395,400
Dec 25, 2025
3,165.00
3,184.00
3,137.00
3,168.00
3,143.15
239,100
Dec 24, 2025
3,076.00
3,139.00
3,058.00
3,128.00
3,103.47
476,700
Dec 23, 2025
3,038.00
3,120.00
3,033.00
3,076.00
3,051.87
515,000
Dec 22, 2025
3,127.00
3,135.00
3,037.00
3,040.00
3,016.16
515,400
Dec 19, 2025
3,123.00
3,143.00
3,114.00
3,120.00
3,095.53
467,800
Dec 18, 2025
3,121.00
3,130.00
3,095.00
3,121.00
3,096.52
453,700
Dec 17, 2025
3,185.00
3,196.00
3,141.00
3,141.00
3,116.36
523,500
Dec 16, 2025
3,176.00
3,215.00
3,156.00
3,188.00
3,163.00
432,100
Dec 15, 2025
3,180.00
3,218.00
3,168.00
3,177.00
3,152.08
400,300
Dec 12, 2025
3,114.00
3,168.00
3,107.00
3,168.00
3,143.15
602,400
Dec 11, 2025
3,140.00
3,164.00
3,054.00
3,084.00
3,059.81
451,300
Dec 10, 2025
3,149.00
3,183.00
3,137.00
3,173.00
3,148.11
392,500
Dec 9, 2025
3,255.00
3,265.00
3,124.00
3,138.00
3,113.39
612,400
Dec 8, 2025
3,203.00
3,278.00
3,202.00
3,257.00
3,231.45
459,000
Dec 5, 2025
3,200.00
3,230.00
3,178.00
3,210.00
3,184.82
403,700
Dec 4, 2025
3,130.00
3,224.00
3,130.00
3,199.00
3,173.91
516,500
Dec 3, 2025
3,175.00
3,192.00
3,120.00
3,138.00
3,113.39
580,500
Dec 2, 2025
3,270.00
3,296.00
3,181.00
3,197.00
3,171.93
602,300
Dec 1, 2025
3,283.00
3,310.00
3,273.00
3,285.00
3,259.24
237,500
Nov 28, 2025
3,301.00
3,319.00
3,291.00
3,311.00
3,285.03
221,700
Nov 27, 2025
3,270.00
3,309.00
3,261.00
3,301.00
3,275.11
318,800
Nov 26, 2025
3,230.00
3,264.00
3,208.00
3,259.00
3,233.44
415,700
Nov 25, 2025
3,248.00
3,264.00
3,203.00
3,211.00
3,185.82
353,600
Nov 21, 2025
3,169.00
3,247.00
3,169.00
3,245.00
3,219.55
448,100
Nov 20, 2025
3,175.00
3,216.00
3,169.00
3,169.00
3,144.15
358,900
Nov 19, 2025
3,180.00
3,216.00
3,167.00
3,175.00
3,150.10
426,100
Nov 18, 2025
3,248.00
3,255.00
3,168.00
3,168.00
3,143.15
421,400
Nov 17, 2025
3,244.00
3,261.00
3,188.00
3,251.00
3,225.50
445,000
Nov 14, 2025
3,271.00
3,286.00
3,222.00
3,244.00
3,218.56
339,000
Nov 13, 2025
3,308.00
3,316.00
3,249.00
3,271.00
3,245.35
438,700
Nov 12, 2025
3,211.00
3,317.00
3,207.00
3,314.00
3,288.01
578,000
Nov 11, 2025
3,165.00
3,228.00
3,152.00
3,177.00
3,152.08
732,400
Nov 10, 2025
3,050.00
3,176.00
3,050.00
3,176.00
3,151.09
1,216,000
Nov 7, 2025
3,041.00
3,080.00
3,005.00
3,041.00
3,017.15
3,022,500
Nov 6, 2025
3,443.00
3,463.00
3,342.00
3,342.00
3,315.79
920,400
Nov 5, 2025
3,470.00
3,477.00
3,398.00
3,415.00
3,388.22
507,200
Nov 4, 2025
3,412.00
3,503.00
3,412.00
3,467.00
3,439.81
472,400
