Tokyo - Delayed Quote
JPY
Umios Corporation (1333.T)
1,203.00
+8.00
(+0.67%)
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
1,193.00
1,206.50
1,193.00
1,203.00
1,203.00
418,100
Oct 29, 2026
1,198.50
1,205.00
1,190.50
1,195.00
1,195.00
1,196,000
Oct 28, 2026
1,220.00
1,225.50
1,193.50
1,195.00
1,195.00
994,500
Oct 27, 2026
1,222.50
1,226.50
1,204.00
1,222.50
1,222.50
975,500
Oct 26, 2026
1,215.00
1,232.00
1,208.00
1,226.00
1,226.00
414,400
Oct 23, 2026
1,219.00
1,232.00
1,214.50
1,215.50
1,215.50
519,000
Oct 22, 2026
1,203.00
1,213.50
1,200.50
1,208.00
1,208.00
385,500
Oct 21, 2026
1,203.00
1,210.50
1,200.50
1,203.50
1,203.50
401,500
Oct 20, 2026
1,202.50
1,215.00
1,202.00
1,203.00
1,203.00
385,300
Oct 19, 2026
1,210.00
1,219.50
1,202.50
1,202.50
1,202.50
486,200
Oct 16, 2026
1,208.00
1,212.00
1,199.00
1,202.00
1,202.00
563,000
Oct 15, 2026
1,196.50
1,203.00
1,188.00
1,203.00
1,203.00
923,500
Oct 14, 2026
1,195.50
1,196.50
1,180.00
1,184.50
1,184.50
538,800
Oct 13, 2026
1,198.00
1,201.50
1,189.00
1,195.50
1,195.50
458,300
Oct 9, 2026
1,196.00
1,202.50
1,186.00
1,187.00
1,187.00
692,800
Oct 8, 2026
1,195.00
1,197.00
1,182.50
1,192.50
1,192.50
859,400
Oct 7, 2026
1,207.50
1,209.50
1,197.00
1,197.50
1,197.50
877,400
Oct 6, 2026
1,212.00
1,217.00
1,205.00
1,207.50
1,207.50
596,800
Oct 5, 2026
1,209.00
1,213.50
1,204.50
1,207.00
1,207.00
413,100
Oct 2, 2026
1,228.00
1,232.00
1,206.00
1,209.50
1,209.50
628,400
Oct 1, 2026
1,233.00
1,239.00
1,228.00
1,232.00
1,232.00
497,900
Sep 30, 2026
1,240.50
1,242.00
1,225.50
1,237.50
1,237.50
550,100
Sep 29, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,260.00
1,263.00
1,240.50
1,240.50
1,240.50
559,700
Sep 28, 2026
1,295.00
1,298.50
1,280.00
1,281.50
1,259.50
474,100
Sep 25, 2026
1,295.00
1,300.50
1,285.50
1,291.00
1,268.84
471,200
Sep 24, 2026
1,293.00
1,297.00
1,287.00
1,288.50
1,266.38
548,500
Sep 18, 2026
1,310.00
1,310.50
1,290.50
1,292.50
1,270.31
569,700
Sep 17, 2026
1,290.50
1,306.00
1,290.50
1,306.00
1,283.58
378,500
Sep 16, 2026
1,299.00
1,302.00
1,287.50
1,287.50
1,265.40
284,500
Sep 15, 2026
1,305.00
1,309.00
1,283.50
1,285.00
1,262.94
370,400
Sep 14, 2026
1,275.00
1,292.00
1,273.50
1,292.00
1,269.82
330,600
Sep 11, 2026
1,258.00
1,275.00
1,255.00
1,271.50
1,249.67
470,500
Sep 10, 2026
1,265.50
1,269.50
1,259.00
1,267.50
1,245.74
359,700
Sep 9, 2026
1,270.50
1,272.50
1,260.00
1,266.00
1,244.27
352,900
Sep 8, 2026
1,271.00
1,277.50
1,262.50
1,275.50
1,253.60
327,700
Sep 7, 2026
1,280.00
1,282.00
1,264.00
1,265.00
1,243.28
455,600
Sep 4, 2026
1,300.00
1,300.00
1,277.00
1,280.00
1,258.03
601,400
Sep 3, 2026
1,303.00
1,306.50
1,294.50
1,298.50
1,276.21
410,600
Sep 2, 2026
1,304.50
1,311.50
1,295.50
1,302.00
1,279.65
384,000
Sep 1, 2026
1,296.50
1,312.50
1,295.50
1,308.00
1,285.55
424,800
Aug 31, 2026
1,300.00
1,304.50
1,294.50
1,296.50
1,274.24
335,900
Aug 28, 2026
1,302.50
1,312.00
1,295.00
1,295.00
1,272.77
440,200
Aug 27, 2026
1,309.00
1,320.00
1,302.50
1,310.00
1,287.51
411,500
Aug 26, 2026
1,302.00
1,317.00
1,301.00
1,309.00
1,286.53
417,000
Aug 25, 2026
1,307.00
1,316.50
1,304.00
1,304.00
1,281.61
645,200
Aug 24, 2026
1,314.00
1,315.50
1,295.00
1,300.50
1,278.17
578,800
Aug 21, 2026
1,302.50
1,314.00
1,297.00
1,311.00
1,288.49
670,300
Aug 20, 2026
1,302.00
1,314.00
1,298.00
1,301.50
1,279.16
443,500
Aug 19, 2026
1,307.00
1,315.00
1,283.50
1,300.50
1,278.17
461,300
Aug 18, 2026
1,282.00
1,304.50
1,280.00
1,302.00
1,279.65
492,500
Aug 17, 2026
1,291.00
1,295.00
1,282.00
1,282.50
1,260.48
522,600
Aug 14, 2026
1,280.00
1,297.00
1,271.00
1,293.50
1,271.29
506,900
Aug 13, 2026
1,281.00
1,288.00
1,277.00
1,282.50
1,260.48
529,300
Aug 12, 2026
1,279.00
1,286.00
1,274.00
1,278.00
1,256.06
537,700
Aug 10, 2026
1,270.00
1,273.00
1,255.00
1,269.00
1,247.21
535,800
Aug 7, 2026
1,266.00
1,280.00
1,259.00
1,270.50
1,248.69
590,300
Aug 6, 2026
1,266.50
1,271.00
1,254.00
1,266.00
1,244.27
608,100
Aug 5, 2026
1,235.50
1,273.50
1,230.00
1,256.00
1,234.44
940,900
Aug 4, 2026
1,300.50
1,301.00
1,281.00
1,284.00
1,261.96
633,800
Aug 3, 2026
1,315.00
1,318.00
1,299.00
1,309.00
1,286.53
493,400
Jul 31, 2026
1,337.50
1,340.50
1,311.00
1,311.00
1,288.49
600,900
Jul 30, 2026
1,371.50
1,376.00
1,342.00
1,353.50
1,330.26
530,400
Jul 29, 2026
1,357.00
1,378.50
1,345.50
1,378.50
1,354.83
598,700
Jul 28, 2026
1,344.00
1,355.50
1,339.50
1,354.50
1,331.25
382,300
Jul 27, 2026
1,338.00
1,342.50
1,331.00
1,339.50
1,316.50
520,100
Jul 24, 2026
1,310.00
1,328.00
1,306.00
1,321.00
1,298.32
399,800
Jul 23, 2026
1,319.50
1,322.50
1,309.50
1,322.50
1,299.80
420,600
Jul 22, 2026
1,330.50
1,330.50
1,310.00
1,319.50
1,296.85
532,900
Jul 21, 2026
1,339.00
1,355.00
1,327.50
1,332.50
1,309.62
428,700
Jul 17, 2026
1,326.00
1,346.50
1,325.00
1,333.00
1,310.12
879,700
Jul 16, 2026
1,325.00
1,340.00
1,320.00
1,323.50
1,300.78
505,100
Jul 15, 2026
1,320.00
1,323.00
1,313.50
1,317.00
1,294.39
346,200
Jul 14, 2026
1,316.50
1,323.50
1,309.50
1,315.50
1,292.92
325,900
Jul 13, 2026
1,320.00
1,331.00
1,307.50
1,307.50
1,285.05
432,100
Jul 10, 2026
1,307.00
1,317.00
1,302.50
1,310.00
1,287.51
622,500
Jul 9, 2026
1,316.00
1,320.50
1,300.00
1,317.50
1,294.88
599,800
Jul 8, 2026
1,313.50
1,327.50
1,312.00
1,318.00
1,295.37
532,100
Jul 7, 2026
1,319.00
1,323.00
1,308.00
1,315.50
1,292.92
430,500
Jul 6, 2026
1,310.00
1,330.00
1,310.00
1,319.00
1,296.36
395,400
Jul 3, 2026
1,320.00
1,325.50
1,305.00
1,307.50
1,285.05
327,300
Jul 2, 2026
1,299.00
1,316.00
1,294.00
1,309.00
1,286.53
477,900
Jul 1, 2026
1,304.00
1,305.00
1,279.50
1,283.50
1,261.47
539,400
Jun 30, 2026
1,325.00
1,333.50
1,303.50
1,308.00
1,285.55
555,500
Jun 29, 2026
1,299.50
1,325.00
1,299.00
1,314.50
1,291.93
785,400
Jun 26, 2026
1,293.50
1,300.00
1,288.50
1,299.50
1,277.19
662,000
Jun 25, 2026
1,292.50
1,295.50
1,281.50
1,284.00
1,261.96
418,400
Jun 24, 2026
1,284.50
1,292.50
1,271.00
1,277.50
1,255.57
597,700
Jun 23, 2026
1,266.50
1,285.50
1,264.00
1,283.50
1,261.47
643,800
Jun 22, 2026
1,250.50
1,269.00
1,248.00
1,261.00
1,239.35
451,200
Jun 19, 2026
1,244.00
1,251.50
1,237.00
1,247.50
1,226.08
507,300
Jun 18, 2026
1,250.00
1,256.00
1,236.00
1,244.00
1,222.64
614,900
Jun 17, 2026
1,276.50
1,289.00
1,251.00
1,251.00
1,229.52
318,000
Jun 16, 2026
1,280.00
1,280.50
1,261.50
1,276.50
1,254.59
382,100
Jun 15, 2026
1,300.00
1,304.00
1,285.00
1,286.00
1,263.92
301,600
Jun 12, 2026
1,283.50
1,293.00
1,277.00
1,292.50
1,270.31
456,800
Jun 11, 2026
1,300.00
1,303.00
1,273.00
1,281.50
1,259.50
425,300
Jun 10, 2026
1,276.50
1,290.50
1,272.00
1,277.50
1,255.57
368,300
Jun 9, 2026
1,262.50
1,282.00
1,262.00
1,273.50
1,251.64
564,900
Jun 8, 2026
1,254.00
1,270.00
1,248.00
1,258.00
1,236.40
419,300
Jun 5, 2026
1,241.00
1,266.00
1,238.00
1,256.50
1,234.93
400,900
Jun 4, 2026
1,252.00
1,261.50
1,229.00
1,236.00
1,214.78
380,800
Jun 3, 2026
1,235.50
1,265.50
1,235.50
1,259.00
1,237.39
524,500
Jun 2, 2026
1,250.00
1,255.00
1,225.50
1,244.50
1,223.14
574,500
Jun 1, 2026
1,267.50
1,273.00
1,248.00
1,258.50
1,236.89
708,800
May 29, 2026
1,263.50
1,288.00
1,260.00
1,267.00
1,245.25
780,300
May 28, 2026
1,283.00
1,289.00
1,261.00
1,263.50
1,241.81
502,100
May 27, 2026
1,260.00
1,282.50
1,259.00
1,275.00
1,253.11
514,000
May 26, 2026
1,263.50
1,273.00
1,256.00
1,265.00
1,243.28
526,200
May 25, 2026
1,265.00
1,274.50
1,251.50
1,263.00
1,241.32
617,800
May 22, 2026
1,288.50
1,288.50
1,252.50
1,261.00
1,239.35
461,400
May 21, 2026
1,307.00
1,317.50
1,293.00
1,293.00
1,270.80
497,600
May 20, 2026
1,324.00
1,333.50
1,285.00
1,296.50
1,274.24
766,800
May 19, 2026
1,288.00
1,315.00
1,285.50
1,315.00
1,292.42
860,000
May 18, 2026
1,270.50
1,284.00
1,254.00
1,258.00
1,236.40
607,500
May 15, 2026
1,236.00
1,258.00
1,235.50
1,255.00
1,233.45
606,200
May 14, 2026
1,224.00
1,243.00
1,215.00
1,239.50
1,218.22
905,800
May 13, 2026
1,204.00
1,231.50
1,201.00
1,224.50
1,203.48
805,200
May 12, 2026
1,249.00
1,249.50
1,189.00
1,193.00
1,172.52
1,511,500
May 11, 2026
1,305.50
1,320.00
1,290.50
1,297.00
1,274.73
569,700
May 8, 2026
1,320.00
1,330.00
1,295.00
1,311.50
1,288.98
770,800
May 7, 2026
1,310.00
1,334.00
1,309.00
1,325.50
1,302.74
680,600
May 1, 2026
1,326.50
1,326.50
1,301.50
1,309.00
1,286.53
389,400
Apr 30, 2026
1,325.00
1,332.00
1,314.00
1,325.50
1,302.74
484,300
Apr 28, 2026
1,318.00
1,340.50
1,314.50
1,340.50
1,317.49
379,700
Apr 27, 2026
1,328.50
1,335.00
1,315.00
1,321.00
1,298.32
449,900
Apr 24, 2026
1,340.50
1,343.50
1,325.00
1,338.50
1,315.52
346,000
Apr 23, 2026
1,338.00
1,342.00
1,323.00
1,334.50
1,311.59
533,400
Apr 22, 2026
1,360.00
1,366.00
1,347.50
1,351.00
1,327.81
387,100
Apr 21, 2026
1,384.00
1,387.00
1,360.00
1,366.50
1,343.04
434,900
Apr 20, 2026
1,420.00
1,428.00
1,384.50
1,386.00
1,362.21
523,600
Apr 17, 2026
1,426.00
1,430.50
1,413.00
1,413.00
1,388.74
389,600
Apr 16, 2026
1,429.00
1,436.00
1,418.00
1,427.00
1,402.50
453,000
Apr 15, 2026
1,435.50
1,440.00
1,427.50
1,435.00
1,410.36
479,700
Apr 14, 2026
1,452.50
1,461.00
1,423.50
1,425.50
1,401.03
573,700
Apr 13, 2026
1,453.00
1,469.00
1,453.00
1,462.50
1,437.39
454,200
Apr 10, 2026
1,498.50
1,499.00
1,459.50
1,464.50
1,439.36
481,200
Apr 9, 2026
1,499.50
1,506.00
1,484.50
1,490.50
1,464.91
425,800
Apr 8, 2026
1,499.00
1,507.00
1,473.50
1,484.00
1,458.52
628,900
Apr 7, 2026
1,485.50
1,504.50
1,473.00
1,482.00
1,456.56
407,600
Apr 6, 2026
1,485.00
1,497.00
1,477.00
1,483.50
1,458.03
367,600
Apr 3, 2026
1,473.00
1,488.50
1,467.00
1,480.50
1,455.08
390,200
Apr 2, 2026
1,490.50
1,504.00
1,469.00
1,470.00
1,444.76
618,700
Apr 1, 2026
1,482.00
1,499.50
1,473.00
1,499.50
1,473.76
535,800
Mar 31, 2026
1,452.00
1,466.50
1,448.00
1,456.50
1,431.50
627,000
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,430.00
1,466.00
1,425.00
1,457.50
1,432.48
680,600
Mar 27, 2026
1,498.00
1,507.50
1,492.50
1,502.00
1,448.70
977,800
Mar 26, 2026
1,501.00
1,501.00
1,480.00
1,492.00
1,439.05
565,900
Mar 25, 2026
1,500.00
1,504.50
1,486.00
1,496.00
1,442.91
475,900
Mar 24, 2026
1,471.00
1,479.00
1,462.50
1,476.00
1,423.62
426,300
Mar 23, 2026
1,473.50
1,473.50
1,438.50
1,441.00
1,389.86
646,600
Mar 19, 2026
1,500.00
1,510.00
1,486.50
1,489.00
1,436.16
724,400
Mar 18, 2026
1,485.00
1,520.00
1,482.00
1,520.00
1,466.06
627,100
Mar 17, 2026
1,465.50
1,486.50
1,462.50
1,480.00
1,427.48
533,800
Mar 16, 2026
1,442.00
1,458.50
1,434.50
1,457.50
1,405.77
568,900
Mar 13, 2026
1,430.00
1,452.50
1,427.00
1,440.50
1,389.38
560,600
Mar 12, 2026
1,486.00
1,488.00
1,435.00
1,444.50
1,393.24
578,200
Mar 11, 2026
1,500.00
1,505.00
1,486.00
1,486.00
1,433.26
455,100
Mar 10, 2026
1,506.50
1,506.50
1,482.00
1,487.50
1,434.71
596,800
Mar 9, 2026
1,451.00
1,483.50
1,446.00
1,476.50
1,424.10
865,600
Mar 6, 2026
1,496.00
1,511.00
1,479.00
1,511.00
1,457.38
617,800
Mar 5, 2026
1,515.00
1,532.00
1,510.00
1,514.50
1,460.75
784,500
Mar 4, 2026
1,495.50
1,505.00
1,457.00
1,485.00
1,432.30
1,112,400
Mar 3, 2026
1,562.50
1,562.50
1,517.50
1,525.00
1,470.88
874,500
Mar 2, 2026
1,569.00
1,580.00
1,547.00
1,579.50
1,523.44
814,300
Feb 27, 2026
1,551.00
1,589.00
1,545.50
1,585.50
1,529.23
818,800
Feb 26, 2026
1,549.00
1,553.50
1,529.00
1,538.00
1,483.42
689,100
Feb 25, 2026
1,530.00
1,542.50
1,511.50
1,540.50
1,485.83
635,600
Feb 24, 2026
1,505.00
1,529.50
1,484.00
1,525.50
1,471.36
792,500
Feb 20, 2026
1,519.00
1,519.00
1,472.00
1,492.00
1,439.05
909,900
Feb 19, 2026
1,500.50
1,534.50
1,474.00
1,526.00
1,471.84
752,200
Feb 18, 2026
1,500.00
1,507.50
1,485.00
1,507.50
1,454.00
523,100
Feb 17, 2026
1,515.00
1,518.00
1,493.00
1,500.50
1,447.25
436,900
Feb 16, 2026
1,505.00
1,517.00
1,486.50
1,508.00
1,454.48
747,800
Feb 13, 2026
1,482.00
1,500.00
1,456.00
1,500.00
1,446.77
849,100
Feb 12, 2026
1,446.00
1,479.00
1,441.50
1,467.00
1,414.94
833,200
Feb 10, 2026
1,410.00
1,436.00
1,386.00
1,428.50
1,377.80
1,793,100
Feb 9, 2026
1,479.00
1,484.00
1,454.00
1,463.50
1,411.56
673,300
Feb 6, 2026
1,440.00
1,479.50
1,426.00
1,466.50
1,414.46
691,500
Feb 5, 2026
1,450.00
1,455.00
1,420.00
1,434.50
1,383.59
456,600
Feb 4, 2026
1,412.50
1,444.00
1,410.00
1,432.00
1,381.18
510,600
Feb 3, 2026
1,395.00
1,410.00
1,390.00
1,410.00
1,359.96
402,700
Feb 2, 2026
1,400.00
1,405.00
1,380.50
1,385.00
1,335.85
794,200
Jan 30, 2026
1,391.00
1,397.50
1,385.50
1,388.50
1,339.22
467,800
Jan 29, 2026
1,380.00
1,390.50
1,359.50
1,389.00
1,339.71
524,700
Jan 28, 2026
1,404.50
1,411.00
1,380.00
1,390.50
1,341.15
525,600
Jan 27, 2026
1,390.00
1,401.50
1,372.00
1,401.50
1,351.76
618,000
Jan 26, 2026
1,400.00
1,402.00
1,386.50
1,390.00
1,340.67
684,400
Jan 23, 2026
1,397.00
1,404.00
1,383.50
1,395.00
1,345.49
438,300
Jan 22, 2026
1,395.00
1,402.50
1,383.00
1,395.00
1,345.49
669,000
Jan 21, 2026
1,410.00
1,416.00
1,390.00
1,405.00
1,355.14
766,300
Jan 20, 2026
1,400.00
1,432.00
1,395.50
1,428.00
1,377.32
993,800
Jan 19, 2026
1,366.50
1,400.00
1,365.50
1,385.00
1,335.85
787,800
Jan 16, 2026
1,350.00
1,369.00
1,345.00
1,365.50
1,317.04
370,500
Jan 15, 2026
1,349.50
1,358.00
1,344.00
1,350.00
1,302.09
505,100
Jan 14, 2026
1,327.00
1,341.50
1,322.00
1,340.00
1,292.44
470,500
Jan 13, 2026
1,329.50
1,331.00
1,313.50
1,321.50
1,274.60
396,100
Jan 9, 2026
1,327.50
1,332.00
1,307.00
1,307.00
1,260.62
436,100
Jan 8, 2026
1,320.00
1,327.00
1,312.50
1,315.50
1,268.81
335,900
Jan 7, 2026
1,318.50
1,324.00
1,307.00
1,320.00
1,273.15
363,200
Jan 6, 2026
1,307.50
1,333.00
1,307.00
1,331.50
1,284.25
486,400
Jan 5, 2026
1,290.00
1,311.50
1,275.00
1,307.50
1,261.10
568,400
Dec 30, 2025
1,310.00
1,315.00
1,285.00
1,286.00
1,240.36
744,100
Dec 29, 2025
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,320.00
1,327.00
1,303.50
1,315.50
1,268.81
639,100
Dec 26, 2025
1,304.33
1,319.00
1,301.00
1,317.67
1,270.90
596,400
Dec 25, 2025
1,293.67
1,299.33
1,291.67
1,293.33
1,247.43
281,100
Dec 24, 2025
1,288.00
1,293.33
1,283.67
1,290.67
1,244.86
306,600
Dec 23, 2025
1,276.67
1,290.33
1,276.67
1,286.33
1,240.68
332,700
Dec 22, 2025
1,298.00
1,299.00
1,274.33
1,276.33
1,231.04
506,100
Dec 19, 2025
1,281.33
1,297.67
1,279.67
1,292.67
1,246.79
659,700
Dec 18, 2025
1,273.33
1,281.67
1,265.00
1,275.00
1,229.75
585,300
Dec 17, 2025
1,270.00
1,273.33
1,257.00
1,260.33
1,215.61
353,100
Dec 16, 2025
1,266.67
1,275.67
1,257.67
1,270.00
1,224.93
464,700
Dec 15, 2025
1,248.00
1,255.67
1,243.00
1,252.33
1,207.89
486,900
Dec 12, 2025
1,250.00
1,251.33
1,233.00
1,237.00
1,193.10
523,500
Dec 11, 2025
1,256.67
1,257.33
1,237.67
1,249.00
1,204.67
488,400
Dec 10, 2025
1,246.33
1,253.00
1,241.33
1,252.67
1,208.21
631,200
Dec 9, 2025
1,248.33
1,252.67
1,227.67
1,236.33
1,192.46
473,400
Dec 8, 2025
1,238.67
1,244.67
1,229.67
1,243.67
1,199.53
450,600
Dec 5, 2025
1,239.00
1,240.00
1,223.00
1,226.33
1,182.81
405,900
Dec 4, 2025
1,235.67
1,240.67
1,230.67
1,239.00
1,195.03
523,500
Dec 3, 2025
1,250.00
1,255.00
1,217.67
1,235.67
1,191.81
711,000
Dec 2, 2025
1,266.33
1,270.00
1,255.00
1,259.33
1,214.64
550,500
Dec 1, 2025
1,266.00
1,266.00
1,252.67
1,255.33
1,210.78
530,700
Nov 28, 2025
1,250.33
1,274.33
1,249.67
1,268.67
1,223.64
528,600
Nov 27, 2025
1,247.00
1,254.33
1,245.00
1,250.00
1,205.64
403,200
Nov 26, 2025
1,218.67
1,246.67
1,217.33
1,243.67
1,199.53
576,000
Nov 25, 2025
1,235.33
1,238.00
1,215.33
1,218.67
1,175.42
562,500
Nov 21, 2025
1,226.33
1,243.33
1,226.33
1,235.33
1,191.49
816,600
Nov 20, 2025
1,225.33
1,247.33
1,215.67
1,224.00
1,180.56
700,500
Nov 19, 2025
1,223.00
1,249.33
1,195.33
1,210.00
1,167.06
2,084,700
Nov 18, 2025
1,220.00
1,228.67
1,215.67
1,223.00
1,179.60
544,200
Nov 17, 2025
1,226.67
1,234.67
1,220.00
1,226.33
1,182.81
590,700
Nov 14, 2025
1,216.67
1,225.00
1,214.00
1,224.00
1,180.56
652,200
Nov 13, 2025
1,226.00
1,238.00
1,215.33
1,221.33
1,177.99
667,200
Nov 12, 2025
1,226.67
1,240.33
1,212.00
1,212.00
1,168.99
960,900
Nov 11, 2025
1,233.33
1,240.00
1,204.00
1,215.67
1,172.52
1,744,200
Nov 10, 2025
1,197.67
1,198.67
1,168.00
1,171.67
1,130.09
668,100
Nov 7, 2025
1,165.33
1,183.00
1,164.33
1,183.00
1,141.02
490,200
Nov 6, 2025
1,151.67
1,165.33
1,145.00
1,165.33
1,123.98
408,300
Nov 5, 2025
1,161.00
1,164.00
1,134.00
1,151.67
1,110.79
522,300
Nov 4, 2025
1,158.67
1,175.33
1,152.67
1,164.33
1,123.01
696,000
Oct 31, 2025
1,144.00
1,152.00
1,139.67
1,148.00
1,107.26
690,300
Oct 30, 2025
1,114.33
1,139.67
1,114.33
1,137.00
1,096.65
1,199,700
