Tokyo - Delayed Quote
JPY
Nissui Corporation (1332.T)
1,111.00
+20.00
(+1.83%)
At close: October 30 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
Oct 30, 2026
1,083.50
1,111.00
1,083.50
1,111.00
1,111.00
2,219,800
Oct 29, 2026
1,085.50
1,099.00
1,083.00
1,091.00
1,091.00
3,046,600
Oct 28, 2026
1,101.00
1,105.50
1,084.00
1,084.00
1,084.00
1,430,000
Oct 27, 2026
1,110.50
1,114.00
1,101.50
1,105.50
1,105.50
1,417,600
Oct 26, 2026
1,105.00
1,123.00
1,099.50
1,116.00
1,116.00
1,165,100
Oct 23, 2026
1,112.00
1,125.50
1,108.50
1,111.50
1,111.50
1,998,900
Oct 22, 2026
1,092.00
1,104.00
1,091.50
1,097.00
1,097.00
1,226,600
Oct 21, 2026
1,110.00
1,111.00
1,097.00
1,097.00
1,097.00
1,525,000
Oct 20, 2026
1,104.50
1,113.50
1,102.00
1,106.00
1,106.00
1,524,100
Oct 19, 2026
1,120.00
1,123.50
1,108.00
1,108.00
1,108.00
1,397,800
Oct 16, 2026
1,098.00
1,109.50
1,096.50
1,108.00
1,108.00
1,722,800
Oct 15, 2026
1,090.00
1,103.00
1,083.50
1,098.00
1,098.00
2,025,500
Oct 14, 2026
1,088.00
1,091.00
1,076.00
1,080.00
1,080.00
1,947,700
Oct 13, 2026
1,089.00
1,096.00
1,080.50
1,090.00
1,090.00
1,639,000
Oct 9, 2026
1,090.50
1,094.50
1,078.00
1,085.00
1,085.00
2,519,700
Oct 8, 2026
1,096.00
1,099.50
1,065.00
1,082.50
1,082.50
2,192,200
Oct 7, 2026
1,104.00
1,117.50
1,103.50
1,106.50
1,106.50
1,328,400
Oct 6, 2026
1,102.00
1,107.50
1,095.50
1,104.00
1,104.00
1,123,000
Oct 5, 2026
1,100.00
1,108.00
1,092.50
1,101.50
1,101.50
1,447,200
Oct 2, 2026
1,106.00
1,110.50
1,095.00
1,098.00
1,098.00
3,024,900
Oct 1, 2026
1,119.00
1,125.00
1,105.50
1,118.50
1,118.50
1,848,700
Sep 30, 2026
1,115.50
1,122.50
1,100.00
1,119.00
1,119.00
2,345,800
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,135.00
1,140.00
1,114.00
1,117.00
1,117.00
2,007,900
Sep 28, 2026
1,165.50
1,165.50
1,149.00
1,149.50
1,133.50
1,814,700
Sep 25, 2026
1,160.00
1,163.00
1,149.50
1,158.00
1,141.88
1,820,600
Sep 24, 2026
1,160.50
1,166.50
1,150.50
1,156.50
1,140.40
2,123,300
Sep 18, 2026
1,185.00
1,190.50
1,161.50
1,163.00
1,146.81
3,429,000
Sep 17, 2026
1,190.00
1,205.00
1,190.00
1,205.00
1,188.23
1,379,100
Sep 16, 2026
1,191.00
1,200.50
1,186.50
1,186.50
1,169.98
1,311,200
Sep 15, 2026
1,210.00
1,212.00
1,185.50
1,189.50
1,172.94
1,008,000
Sep 14, 2026
1,180.00
1,207.00
1,175.00
1,204.50
1,187.73
1,918,800
Sep 11, 2026
1,164.50
1,173.00
1,158.50
1,170.00
1,153.71
1,775,500
Sep 10, 2026
1,181.00
1,184.00
1,174.00
1,182.00
1,165.55
1,518,800
Sep 9, 2026
1,190.00
1,199.50
1,181.00
1,185.50
1,169.00
2,002,900
Sep 8, 2026
1,212.00
1,215.50
1,198.00
1,203.00
1,186.26
1,733,200
Sep 7, 2026
1,222.00
1,230.50
1,208.50
1,208.50
1,191.68
2,587,600
Sep 4, 2026
1,277.00
1,278.50
1,229.50
1,229.50
1,212.39
2,855,800
Sep 3, 2026
1,289.00
1,294.50
1,264.00
1,284.00
1,266.13
2,171,100
Sep 2, 2026
1,273.50
1,289.00
1,270.00
1,289.00
1,271.06
1,705,300
Sep 1, 2026
1,270.50
1,288.50
1,270.50
1,282.50
1,264.65
1,163,100
Aug 31, 2026
1,271.00
1,281.00
1,265.00
1,275.50
1,257.75
1,607,700
Aug 28, 2026
1,286.00
1,296.50
1,277.50
1,278.00
1,260.21
1,752,500
Aug 27, 2026
1,295.00
1,316.00
1,290.50
1,295.00
1,276.97
1,314,000
Aug 26, 2026
1,299.50
1,307.00
1,295.00
1,297.00
1,278.95
965,600
Aug 25, 2026
1,300.00
1,307.50
1,292.00
1,296.00
1,277.96
1,019,500
Aug 24, 2026
1,305.00
1,309.50
1,285.50
1,291.50
1,273.52
1,021,600
Aug 21, 2026
1,295.00
1,305.00
1,288.50
1,305.00
1,286.84
895,300
Aug 20, 2026
1,300.50
1,307.00
1,290.00
1,302.00
1,283.88
1,393,400
Aug 19, 2026
1,309.50
1,313.00
1,275.00
1,285.00
1,267.11
1,127,000
Aug 18, 2026
1,283.00
1,296.00
1,273.00
1,296.00
1,277.96
1,222,100
Aug 17, 2026
1,317.50
1,320.50
1,287.50
1,292.00
1,274.02
1,227,000
Aug 14, 2026
1,288.50
1,316.00
1,270.50
1,310.00
1,291.77
2,011,000
Aug 13, 2026
1,263.00
1,269.50
1,248.50
1,264.50
1,246.90
1,524,000
Aug 12, 2026
1,250.50
1,265.50
1,246.00
1,258.00
1,240.49
1,263,200
Aug 10, 2026
1,256.00
1,261.50
1,234.50
1,250.50
1,233.09
1,536,900
Aug 7, 2026
1,258.50
1,269.50
1,239.00
1,247.50
1,230.14
1,519,200
Aug 6, 2026
1,227.00
1,276.00
1,208.00
1,263.00
1,245.42
3,560,000
Aug 5, 2026
1,218.00
1,226.50
1,206.00
1,213.50
1,196.61
1,960,500
Aug 4, 2026
1,240.00
1,248.50
1,222.50
1,223.50
1,206.47
1,188,900
Aug 3, 2026
1,269.50
1,273.00
1,228.50
1,248.50
1,231.12
1,283,000
Jul 31, 2026
1,265.50
1,289.00
1,259.00
1,262.00
1,244.43
2,197,600
Jul 30, 2026
1,341.50
1,342.00
1,288.00
1,295.50
1,277.47
1,539,300
Jul 29, 2026
1,315.00
1,346.00
1,302.50
1,340.50
1,321.84
2,286,500
Jul 28, 2026
1,300.00
1,307.00
1,280.00
1,304.50
1,286.34
1,651,100
Jul 27, 2026
1,274.00
1,295.00
1,271.00
1,292.50
1,274.51
1,676,400
Jul 24, 2026
1,253.50
1,271.00
1,248.00
1,267.50
1,249.86
969,800
Jul 23, 2026
1,260.00
1,280.00
1,250.50
1,262.50
1,244.93
1,679,000
Jul 22, 2026
1,256.00
1,282.50
1,253.50
1,282.50
1,264.65
1,882,800
Jul 21, 2026
1,279.00
1,283.00
1,255.50
1,266.00
1,248.38
1,493,100
Jul 17, 2026
1,249.50
1,278.00
1,247.50
1,272.50
1,254.79
2,238,600
Jul 16, 2026
1,241.00
1,258.00
1,233.00
1,244.00
1,226.68
1,153,200
Jul 15, 2026
1,270.00
1,270.00
1,234.50
1,242.00
1,224.71
1,630,500
Jul 14, 2026
1,249.00
1,274.50
1,239.00
1,258.50
1,240.98
1,452,200
Jul 13, 2026
1,284.00
1,284.00
1,245.00
1,250.50
1,233.09
1,060,000
Jul 10, 2026
1,274.00
1,274.00
1,246.50
1,262.50
1,244.93
1,782,500
Jul 9, 2026
1,300.00
1,300.00
1,275.00
1,280.50
1,262.68
1,027,500
Jul 8, 2026
1,316.00
1,322.00
1,300.50
1,305.00
1,286.84
1,162,300
Jul 7, 2026
1,300.00
1,305.50
1,289.00
1,303.50
1,285.36
822,700
Jul 6, 2026
1,300.00
1,317.50
1,292.50
1,304.00
1,285.85
1,082,200
Jul 3, 2026
1,310.00
1,310.50
1,282.00
1,293.50
1,275.50
1,584,400
Jul 2, 2026
1,270.00
1,303.50
1,261.00
1,280.00
1,262.18
1,627,000
Jul 1, 2026
1,277.50
1,281.50
1,233.50
1,245.00
1,227.67
1,528,200
Jun 30, 2026
1,310.00
1,319.50
1,280.50
1,284.00
1,266.13
1,285,000
Jun 29, 2026
1,291.00
1,309.00
1,272.00
1,307.00
1,288.81
1,720,900
Jun 26, 2026
1,277.50
1,287.50
1,266.50
1,287.00
1,269.09
979,600
Jun 25, 2026
1,276.50
1,284.00
1,267.50
1,271.50
1,253.80
901,000
Jun 24, 2026
1,252.00
1,274.00
1,249.00
1,261.00
1,243.45
1,284,900
Jun 23, 2026
1,270.50
1,287.00
1,266.00
1,282.00
1,264.16
1,959,700
Jun 22, 2026
1,242.00
1,268.50
1,235.50
1,260.50
1,242.95
1,126,000
Jun 19, 2026
1,260.00
1,265.00
1,236.00
1,249.50
1,232.11
1,701,500
Jun 18, 2026
1,259.00
1,269.00
1,251.50
1,258.00
1,240.49
1,024,700
Jun 17, 2026
1,284.00
1,304.50
1,261.00
1,262.00
1,244.43
1,071,200
Jun 16, 2026
1,281.50
1,282.00
1,260.50
1,277.50
1,259.72
1,173,500
Jun 15, 2026
1,292.00
1,301.50
1,280.50
1,281.00
1,263.17
960,800
Jun 12, 2026
1,299.50
1,308.00
1,271.50
1,280.50
1,262.68
1,646,700
Jun 11, 2026
1,320.50
1,326.00
1,265.00
1,273.50
1,255.77
1,403,200
Jun 10, 2026
1,284.50
1,292.50
1,266.00
1,285.00
1,267.11
1,194,800
Jun 9, 2026
1,272.00
1,300.50
1,269.50
1,283.00
1,265.14
1,503,900
Jun 8, 2026
1,266.00
1,270.00
1,249.00
1,269.00
1,251.34
1,344,600
Jun 5, 2026
1,257.50
1,274.50
1,251.50
1,257.00
1,239.50
984,200
Jun 4, 2026
1,260.00
1,270.00
1,247.00
1,252.00
1,234.57
879,500
Jun 3, 2026
1,260.50
1,282.50
1,256.50
1,266.50
1,248.87
1,346,300
Jun 2, 2026
1,297.50
1,300.00
1,264.00
1,267.50
1,249.86
1,827,500
Jun 1, 2026
1,328.00
1,338.00
1,308.50
1,308.50
1,290.29
1,287,700
May 29, 2026
1,307.50
1,349.00
1,307.50
1,325.50
1,307.05
1,492,600
May 28, 2026
1,340.00
1,363.50
1,317.00
1,322.50
1,304.09
1,338,600
May 27, 2026
1,357.50
1,358.00
1,334.00
1,338.50
1,319.87
1,567,600
May 26, 2026
1,331.50
1,346.00
1,311.50
1,312.00
1,293.74
989,600
May 25, 2026
1,320.50
1,345.50
1,314.00
1,331.50
1,312.97
1,833,000
May 22, 2026
1,321.50
1,325.00
1,276.50
1,298.50
1,280.43
1,448,900
May 21, 2026
1,330.00
1,345.00
1,316.00
1,336.00
1,317.40
1,499,500
May 20, 2026
1,366.50
1,369.00
1,310.50
1,321.00
1,302.61
1,427,700
May 19, 2026
1,333.50
1,368.00
1,325.00
1,362.00
1,343.04
2,421,800
May 18, 2026
1,327.00
1,334.50
1,308.50
1,315.50
1,297.19
2,001,600
May 15, 2026
1,285.50
1,332.50
1,258.50
1,315.50
1,297.19
3,603,400
May 14, 2026
1,184.50
1,318.00
1,170.00
1,315.50
1,297.19
4,994,000
May 13, 2026
1,178.00
1,202.00
1,170.00
1,185.50
1,169.00
1,703,000
May 12, 2026
1,197.00
1,215.50
1,189.50
1,189.50
1,172.94
1,169,400
May 11, 2026
1,200.00
1,222.00
1,193.00
1,204.00
1,187.24
1,459,700
May 8, 2026
1,214.00
1,215.50
1,189.00
1,204.00
1,187.24
1,642,200
May 7, 2026
1,195.00
1,220.50
1,194.00
1,213.00
1,196.12
1,612,300
May 1, 2026
1,220.50
1,224.00
1,196.50
1,207.50
1,190.69
1,234,900
Apr 30, 2026
1,226.00
1,234.50
1,201.00
1,223.50
1,206.47
2,148,800
Apr 28, 2026
1,218.00
1,236.50
1,211.50
1,236.50
1,219.29
1,236,700
Apr 27, 2026
1,213.50
1,228.00
1,203.50
1,214.00
1,197.10
1,279,900
Apr 24, 2026
1,237.50
1,239.50
1,220.50
1,229.00
1,211.89
1,295,300
Apr 23, 2026
1,230.00
1,237.50
1,222.00
1,237.50
1,220.28
1,568,000
Apr 22, 2026
1,263.00
1,264.00
1,231.50
1,235.50
1,218.30
2,334,800
Apr 21, 2026
1,286.00
1,294.00
1,267.50
1,277.00
1,259.23
1,668,800
Apr 20, 2026
1,316.00
1,322.00
1,284.00
1,294.00
1,275.99
1,414,100
Apr 17, 2026
1,332.50
1,337.00
1,316.00
1,316.00
1,297.68
1,167,300
Apr 16, 2026
1,347.00
1,351.00
1,320.50
1,329.00
1,310.50
1,332,900
Apr 15, 2026
1,331.00
1,355.50
1,328.00
1,353.50
1,334.66
1,191,100
Apr 14, 2026
1,330.00
1,341.00
1,312.50
1,316.00
1,297.68
1,278,400
Apr 13, 2026
1,333.50
1,349.00
1,326.50
1,336.00
1,317.40
1,012,600
Apr 10, 2026
1,376.50
1,377.00
1,335.00
1,340.00
1,321.35
1,363,100
Apr 9, 2026
1,385.00
1,395.50
1,376.00
1,377.00
1,357.83
979,600
Apr 8, 2026
1,384.50
1,389.00
1,372.50
1,379.00
1,359.81
1,049,500
Apr 7, 2026
1,370.00
1,378.50
1,349.00
1,360.50
1,341.56
1,152,000
Apr 6, 2026
1,360.50
1,375.00
1,358.00
1,361.50
1,342.55
586,800
Apr 3, 2026
1,368.00
1,368.50
1,353.00
1,365.00
1,346.00
600,300
Apr 2, 2026
1,394.00
1,396.50
1,356.00
1,359.50
1,340.58
1,083,500
Apr 1, 2026
1,370.00
1,399.50
1,357.00
1,399.50
1,380.02
1,130,400
Mar 31, 2026
1,331.00
1,352.50
1,325.00
1,343.50
1,324.80
1,364,000
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,306.50
1,343.00
1,297.50
1,341.50
1,322.83
1,499,300
Mar 27, 2026
1,377.50
1,394.50
1,372.00
1,384.50
1,347.48
1,546,400
Mar 26, 2026
1,379.00
1,381.00
1,366.00
1,381.00
1,344.07
967,300
Mar 25, 2026
1,387.50
1,388.50
1,370.50
1,370.50
1,333.85
1,044,800
Mar 24, 2026
1,354.50
1,362.50
1,344.00
1,359.50
1,323.15
756,600
Mar 23, 2026
1,347.50
1,351.00
1,317.50
1,326.50
1,291.03
1,370,100
Mar 19, 2026
1,387.00
1,394.50
1,368.50
1,372.00
1,335.31
1,387,600
Mar 18, 2026
1,390.00
1,409.50
1,382.50
1,409.50
1,371.81
856,000
Mar 17, 2026
1,379.50
1,399.50
1,379.00
1,379.00
1,342.13
717,100
Mar 16, 2026
1,370.00
1,387.50
1,364.00
1,383.50
1,346.51
1,808,300
Mar 13, 2026
1,334.00
1,358.50
1,330.00
1,354.00
1,317.80
1,554,300
Mar 12, 2026
1,380.00
1,385.00
1,342.00
1,350.00
1,313.90
1,216,400
Mar 11, 2026
1,420.00
1,426.50
1,394.00
1,398.50
1,361.11
959,700
Mar 10, 2026
1,410.00
1,419.00
1,391.50
1,402.00
1,364.51
1,283,000
Mar 9, 2026
1,362.50
1,390.00
1,349.50
1,380.00
1,343.10
2,003,900
Mar 6, 2026
1,415.50
1,437.00
1,400.50
1,429.50
1,391.28
1,206,200
Mar 5, 2026
1,460.50
1,477.50
1,436.00
1,445.50
1,406.85
1,326,000
Mar 4, 2026
1,438.00
1,450.50
1,402.00
1,430.50
1,392.25
1,466,900
Mar 3, 2026
1,535.00
1,536.50
1,480.50
1,486.50
1,446.75
1,890,800
Mar 2, 2026
1,527.50
1,570.00
1,515.50
1,560.00
1,518.29
1,464,400
Feb 27, 2026
1,510.00
1,553.00
1,510.00
1,549.00
1,507.58
1,355,000
Feb 26, 2026
1,512.00
1,528.50
1,506.00
1,506.50
1,466.22
1,017,800
Feb 25, 2026
1,505.00
1,511.00
1,489.00
1,504.50
1,464.27
870,700
Feb 24, 2026
1,488.00
1,514.00
1,473.00
1,501.00
1,460.86
1,136,400
Feb 20, 2026
1,504.50
1,504.50
1,465.00
1,471.50
1,432.15
1,362,500
Feb 19, 2026
1,487.00
1,519.50
1,471.00
1,517.50
1,476.92
1,321,400
Feb 18, 2026
1,510.00
1,526.50
1,500.00
1,500.00
1,459.89
962,600
Feb 17, 2026
1,519.50
1,526.00
1,512.00
1,517.50
1,476.92
709,800
Feb 16, 2026
1,545.50
1,548.00
1,513.50
1,513.50
1,473.03
1,201,100
Feb 13, 2026
1,548.00
1,551.50
1,522.50
1,538.00
1,496.88
1,731,800
Feb 12, 2026
1,520.00
1,561.50
1,505.50
1,543.50
1,502.23
1,886,800
Feb 10, 2026
1,484.50
1,512.50
1,475.00
1,498.50
1,458.43
2,141,600
Feb 9, 2026
1,439.50
1,525.00
1,435.00
1,508.00
1,467.68
3,423,600
Feb 6, 2026
1,350.00
1,503.50
1,326.50
1,425.00
1,386.90
5,002,400
Feb 5, 2026
1,381.00
1,382.00
1,351.50
1,367.00
1,330.45
1,410,700
Feb 4, 2026
1,326.00
1,367.50
1,321.50
1,352.50
1,316.34
1,517,700
Feb 3, 2026
1,309.50
1,326.00
1,299.00
1,325.50
1,290.06
1,273,000
Feb 2, 2026
1,319.50
1,329.00
1,298.50
1,300.00
1,265.24
1,782,700
Jan 30, 2026
1,276.00
1,298.50
1,273.00
1,295.00
1,260.37
1,504,500
Jan 29, 2026
1,260.00
1,278.00
1,250.00
1,276.00
1,241.88
1,356,700
Jan 28, 2026
1,294.00
1,298.50
1,268.50
1,270.00
1,236.04
1,750,600
Jan 27, 2026
1,259.00
1,305.50
1,258.50
1,303.50
1,268.65
3,850,300
Jan 26, 2026
1,230.00
1,254.00
1,224.00
1,248.00
1,214.63
2,310,500
Jan 23, 2026
1,211.00
1,230.00
1,211.00
1,230.00
1,197.11
1,284,000
Jan 22, 2026
1,217.50
1,224.50
1,203.50
1,217.00
1,184.46
1,601,600
Jan 21, 2026
1,225.00
1,242.00
1,217.50
1,228.00
1,195.16
2,044,000
Jan 20, 2026
1,200.00
1,234.00
1,199.00
1,231.00
1,198.08
2,308,300
Jan 19, 2026
1,161.00
1,194.50
1,161.00
1,184.00
1,152.34
1,633,600
Jan 16, 2026
1,145.00
1,159.00
1,141.50
1,157.00
1,126.06
1,214,900
Jan 15, 2026
1,161.00
1,167.00
1,155.00
1,155.00
1,124.12
1,096,600
Jan 14, 2026
1,142.00
1,154.00
1,140.50
1,152.00
1,121.20
1,204,000
Jan 13, 2026
1,141.00
1,152.00
1,134.50
1,141.50
1,110.98
1,633,500
Jan 9, 2026
1,141.00
1,145.00
1,125.00
1,125.50
1,095.41
1,444,500
Jan 8, 2026
1,141.00
1,146.50
1,133.50
1,140.50
1,110.00
1,042,800
Jan 7, 2026
1,145.00
1,150.50
1,138.00
1,140.50
1,110.00
1,654,500
Jan 6, 2026
1,140.00
1,161.00
1,140.00
1,159.00
1,128.01
1,097,300
Jan 5, 2026
1,150.50
1,153.50
1,140.00
1,140.00
1,109.52
1,416,700
Dec 30, 2025
1,155.00
1,158.50
1,144.00
1,144.00
1,113.41
979,400
Dec 29, 2025
1,161.00
1,162.50
1,145.00
1,153.00
1,122.17
1,067,900
Dec 26, 2025
1,165.00
1,169.00
1,155.50
1,159.50
1,128.50
703,700
Dec 25, 2025
1,178.00
1,178.00
1,160.00
1,163.50
1,132.39
892,600
Dec 24, 2025
1,170.00
1,182.00
1,170.00
1,176.00
1,144.55
847,500
Dec 23, 2025
1,160.00
1,175.00
1,159.50
1,170.00
1,138.72
854,700
Dec 22, 2025
1,179.50
1,184.00
1,156.50
1,161.00
1,129.96
1,967,900
Dec 19, 2025
1,208.00
1,209.00
1,176.50
1,178.50
1,146.99
2,635,000
Dec 18, 2025
1,184.00
1,203.50
1,175.50
1,200.00
1,167.91
1,909,700
Dec 17, 2025
1,189.00
1,191.50
1,147.50
1,159.00
1,128.01
3,196,700
Dec 16, 2025
1,235.00
1,237.50
1,222.00
1,229.50
1,196.62
1,226,800
Dec 15, 2025
1,211.50
1,235.00
1,206.50
1,227.50
1,194.68
1,280,500
Dec 12, 2025
1,221.00
1,222.00
1,191.50
1,202.00
1,169.86
1,413,200
Dec 11, 2025
1,215.00
1,215.00
1,196.50
1,210.00
1,177.65
1,072,300
Dec 10, 2025
1,196.00
1,216.00
1,191.50
1,205.50
1,173.27
1,015,000
Dec 9, 2025
1,210.00
1,212.00
1,185.00
1,190.50
1,158.67
1,258,400
Dec 8, 2025
1,200.00
1,212.00
1,197.50
1,210.00
1,177.65
628,700
Dec 5, 2025
1,200.00
1,204.50
1,189.00
1,196.50
1,164.51
1,065,000
Dec 4, 2025
1,208.50
1,214.00
1,193.00
1,199.00
1,166.94
1,379,000
Dec 3, 2025
1,210.00
1,220.50
1,207.00
1,216.50
1,183.97
1,179,800
Dec 2, 2025
1,215.00
1,221.00
1,206.00
1,213.00
1,180.57
758,100
Dec 1, 2025
1,235.50
1,237.50
1,205.00
1,207.00
1,174.73
1,025,200
Nov 28, 2025
1,236.00
1,244.00
1,229.00
1,235.50
1,202.46
1,286,100
Nov 27, 2025
1,256.00
1,256.00
1,227.00
1,236.00
1,202.95
1,377,700
Nov 26, 2025
1,228.50
1,258.00
1,225.00
1,256.50
1,222.90
1,410,000
Nov 25, 2025
1,233.00
1,238.00
1,214.00
1,230.50
1,197.60
1,439,000
Nov 21, 2025
1,212.00
1,232.00
1,207.50
1,223.00
1,190.30
2,017,300
Nov 20, 2025
1,196.00
1,235.50
1,189.00
1,213.00
1,180.57
2,071,300
Nov 19, 2025
1,189.50
1,214.00
1,160.00
1,182.00
1,150.39
4,986,500
Nov 18, 2025
1,200.00
1,214.00
1,189.00
1,197.50
1,165.48
1,482,900
Nov 17, 2025
1,181.50
1,211.00
1,181.00
1,204.00
1,171.81
1,908,700
Nov 14, 2025
1,167.50
1,177.50
1,153.00
1,177.50
1,146.01
1,599,300
Nov 13, 2025
1,165.00
1,178.00
1,163.00
1,165.50
1,134.34
1,260,700
Nov 12, 2025
1,149.00
1,164.50
1,141.50
1,154.00
1,123.14
2,006,300
Nov 11, 2025
1,110.00
1,148.00
1,104.00
1,147.00
1,116.33
1,628,000
Nov 10, 2025
1,140.00
1,142.00
1,113.00
1,115.50
1,085.67
1,027,800
Nov 7, 2025
1,118.50
1,136.50
1,110.50
1,136.50
1,106.11
2,558,500
Nov 6, 2025
1,064.00
1,138.50
1,048.00
1,124.50
1,094.43
4,279,400
Nov 5, 2025
1,072.00
1,077.00
1,053.00
1,066.50
1,037.98
1,505,100
Nov 4, 2025
1,065.50
1,083.50
1,065.00
1,067.50
1,038.96
1,284,300
Oct 31, 2025
1,080.00
1,084.00
1,066.00
1,072.00
1,043.34
1,061,100
Oct 30, 2025
1,050.00
1,069.50
1,045.50
1,069.50
1,040.90
2,673,000
