Tokyo - Delayed Quote
JPY
Hazama Ando Corporation (1719.T)
1,771.50
+35.00
(+2.02%)
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 5, 2026
1,765.50
1,787.00
1,746.00
1,771.50
1,771.50
909,600
Nov 4, 2026
1,765.00
1,774.00
1,724.50
1,736.50
1,736.50
714,800
Nov 2, 2026
1,755.00
1,759.00
1,742.00
1,744.50
1,744.50
507,800
Oct 30, 2026
1,760.00
1,767.00
1,740.50
1,750.50
1,750.50
443,700
Oct 29, 2026
1,757.00
1,762.00
1,738.50
1,759.50
1,759.50
1,306,500
Oct 28, 2026
1,782.00
1,792.50
1,749.00
1,752.50
1,752.50
793,400
Oct 27, 2026
1,791.00
1,793.50
1,777.00
1,789.00
1,789.00
573,800
Oct 26, 2026
1,769.00
1,795.00
1,766.50
1,795.00
1,795.00
625,300
Oct 23, 2026
1,760.00
1,765.00
1,740.50
1,760.50
1,760.50
518,800
Oct 22, 2026
1,762.00
1,774.00
1,759.50
1,759.50
1,759.50
480,700
Oct 21, 2026
1,765.00
1,768.00
1,756.50
1,762.00
1,762.00
557,800
Oct 20, 2026
1,752.50
1,760.00
1,744.00
1,751.50
1,751.50
727,600
Oct 19, 2026
1,744.00
1,750.50
1,730.00
1,750.00
1,750.00
585,500
Oct 16, 2026
1,711.00
1,738.00
1,711.00
1,737.00
1,737.00
661,300
Oct 15, 2026
1,716.50
1,717.00
1,694.00
1,705.50
1,705.50
1,121,100
Oct 14, 2026
1,730.50
1,732.00
1,707.50
1,719.00
1,719.00
747,100
Oct 13, 2026
1,718.00
1,728.00
1,711.00
1,724.00
1,724.00
518,700
Oct 9, 2026
1,715.00
1,721.50
1,705.00
1,716.50
1,716.50
610,100
Oct 8, 2026
1,736.50
1,736.50
1,707.00
1,715.00
1,715.00
991,800
Oct 7, 2026
1,750.50
1,769.00
1,748.50
1,748.50
1,748.50
532,200
Oct 6, 2026
1,769.50
1,769.50
1,746.50
1,753.00
1,753.00
795,100
Oct 5, 2026
1,776.50
1,780.50
1,752.00
1,753.00
1,753.00
838,500
Oct 2, 2026
1,805.00
1,808.50
1,775.50
1,775.50
1,775.50
802,800
Oct 1, 2026
1,835.00
1,835.00
1,805.00
1,805.50
1,805.50
1,028,500
Sep 30, 2026
1,820.00
1,832.00
1,810.50
1,829.00
1,829.00
885,300
Sep 29, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,859.00
1,859.00
1,810.00
1,810.00
1,810.00
1,156,800
Sep 28, 2026
1,914.00
1,918.00
1,892.00
1,902.50
1,860.50
1,010,000
Sep 25, 2026
1,914.50
1,919.50
1,896.50
1,896.50
1,854.63
814,800
Sep 24, 2026
1,917.00
1,920.50
1,901.50
1,910.00
1,867.83
650,700
Sep 18, 2026
1,932.00
1,936.00
1,912.50
1,915.50
1,873.21
729,900
Sep 17, 2026
1,899.50
1,936.50
1,899.50
1,936.50
1,893.75
778,100
Sep 16, 2026
1,879.00
1,905.00
1,879.00
1,885.00
1,843.39
526,000
Sep 15, 2026
1,881.50
1,888.00
1,867.50
1,868.00
1,826.76
681,900
Sep 14, 2026
1,872.50
1,892.50
1,867.00
1,888.50
1,846.81
505,900
Sep 11, 2026
1,840.00
1,882.00
1,837.50
1,862.00
1,820.89
846,800
Sep 10, 2026
1,900.00
1,911.50
1,877.00
1,880.00
1,838.50
883,100
Sep 9, 2026
1,902.00
1,934.50
1,898.00
1,924.00
1,881.53
513,500
Sep 8, 2026
1,901.00
1,922.50
1,893.00
1,911.00
1,868.81
596,400
Sep 7, 2026
1,925.50
1,932.50
1,902.00
1,902.00
1,860.01
631,000
Sep 4, 2026
1,920.00
1,924.00
1,906.00
1,916.00
1,873.70
585,700
Sep 3, 2026
1,920.50
1,931.00
1,913.00
1,924.00
1,881.53
514,600
Sep 2, 2026
1,937.00
1,947.00
1,916.00
1,920.50
1,878.10
777,500
Sep 1, 2026
1,925.00
1,960.50
1,922.00
1,959.00
1,915.75
797,900
Aug 31, 2026
1,917.00
1,928.00
1,912.00
1,921.00
1,878.59
675,400
Aug 28, 2026
1,916.50
1,928.50
1,911.50
1,923.50
1,881.04
676,100
Aug 27, 2026
1,933.50
1,942.00
1,917.00
1,923.00
1,880.55
738,100
Aug 26, 2026
1,902.00
1,938.00
1,901.00
1,932.50
1,889.84
739,000
Aug 25, 2026
1,916.00
1,919.50
1,901.50
1,904.00
1,861.97
642,500
Aug 24, 2026
1,888.00
1,907.50
1,884.50
1,906.00
1,863.92
535,900
Aug 21, 2026
1,879.50
1,892.50
1,876.50
1,888.50
1,846.81
495,700
Aug 20, 2026
1,874.00
1,888.00
1,870.50
1,886.00
1,844.36
576,500
Aug 19, 2026
1,884.00
1,885.50
1,854.00
1,861.00
1,819.92
746,400
Aug 18, 2026
1,897.50
1,913.00
1,887.00
1,902.00
1,860.01
696,200
Aug 17, 2026
1,899.00
1,916.00
1,894.00
1,903.00
1,860.99
592,000
Aug 14, 2026
1,881.50
1,898.50
1,872.00
1,890.00
1,848.28
588,000
Aug 13, 2026
1,866.00
1,884.00
1,863.50
1,881.50
1,839.96
709,400
Aug 12, 2026
1,860.00
1,872.50
1,855.50
1,863.50
1,822.36
630,800
Aug 10, 2026
1,845.00
1,873.00
1,825.00
1,860.00
1,818.94
767,300
Aug 7, 2026
1,860.00
1,861.00
1,841.00
1,854.50
1,813.56
711,800
Aug 6, 2026
1,812.00
1,885.50
1,809.00
1,849.00
1,808.18
1,254,900
Aug 5, 2026
1,799.00
1,844.00
1,772.00
1,825.50
1,785.20
1,681,200
Aug 4, 2026
1,798.50
1,811.50
1,778.00
1,786.50
1,747.06
701,400
Aug 3, 2026
1,822.00
1,823.00
1,778.00
1,807.00
1,767.11
816,200
Jul 31, 2026
1,837.50
1,847.00
1,812.50
1,824.50
1,784.22
736,100
Jul 30, 2026
1,820.00
1,838.50
1,811.50
1,831.00
1,790.58
604,100
Jul 29, 2026
1,859.50
1,860.00
1,806.50
1,828.00
1,787.64
804,300
Jul 28, 2026
1,838.00
1,841.50
1,820.00
1,831.00
1,790.58
552,300
Jul 27, 2026
1,848.00
1,854.00
1,828.00
1,838.50
1,797.91
472,500
Jul 24, 2026
1,820.00
1,826.50
1,810.00
1,823.00
1,782.76
388,900
Jul 23, 2026
1,823.00
1,831.00
1,819.00
1,826.50
1,786.18
477,600
Jul 22, 2026
1,816.00
1,838.00
1,811.00
1,826.50
1,786.18
623,100
Jul 21, 2026
1,836.00
1,837.00
1,809.50
1,822.50
1,782.27
750,000
Jul 17, 2026
1,813.50
1,826.00
1,777.50
1,801.00
1,761.24
974,800
Jul 16, 2026
1,822.00
1,838.00
1,808.00
1,814.50
1,774.44
941,000
Jul 15, 2026
1,826.00
1,833.50
1,808.00
1,824.00
1,783.73
763,100
Jul 14, 2026
1,802.50
1,812.00
1,796.00
1,809.50
1,769.55
972,300
Jul 13, 2026
1,806.50
1,817.50
1,784.50
1,797.00
1,757.33
731,900
Jul 10, 2026
1,830.00
1,839.00
1,807.50
1,813.00
1,772.98
609,900
Jul 9, 2026
1,823.00
1,843.00
1,817.00
1,824.00
1,783.73
511,100
Jul 8, 2026
1,826.00
1,833.00
1,814.50
1,826.00
1,785.69
550,800
Jul 7, 2026
1,850.00
1,860.00
1,823.00
1,826.00
1,785.69
649,500
Jul 6, 2026
1,821.00
1,842.50
1,811.50
1,840.00
1,799.38
703,800
Jul 3, 2026
1,822.00
1,828.00
1,805.50
1,808.00
1,768.09
449,300
Jul 2, 2026
1,800.00
1,816.00
1,783.00
1,801.50
1,761.73
628,600
Jul 1, 2026
1,800.50
1,800.50
1,764.00
1,769.50
1,730.44
499,200
Jun 30, 2026
1,800.00
1,811.00
1,777.50
1,794.50
1,754.88
702,700
Jun 29, 2026
1,768.50
1,789.50
1,762.50
1,789.50
1,749.99
963,300
Jun 26, 2026
1,740.50
1,757.00
1,733.50
1,755.50
1,716.75
515,400
Jun 25, 2026
1,765.00
1,765.00
1,731.50
1,731.50
1,693.28
344,900
Jun 24, 2026
1,745.00
1,753.00
1,736.50
1,743.00
1,704.52
659,400
Jun 23, 2026
1,780.00
1,788.00
1,747.00
1,747.00
1,708.43
501,100
Jun 22, 2026
1,750.00
1,773.50
1,742.00
1,771.00
1,731.90
681,200
Jun 19, 2026
1,790.50
1,815.50
1,765.50
1,770.00
1,730.93
702,000
Jun 18, 2026
1,796.00
1,810.50
1,783.00
1,803.00
1,763.20
431,200
Jun 17, 2026
1,795.00
1,810.50
1,777.00
1,787.00
1,747.55
494,200
Jun 16, 2026
1,782.00
1,785.50
1,763.50
1,768.00
1,728.97
631,400
Jun 15, 2026
1,773.00
1,811.50
1,754.00
1,799.00
1,759.28
660,300
Jun 12, 2026
1,762.00
1,772.50
1,734.50
1,743.00
1,704.52
939,500
Jun 11, 2026
1,746.00
1,750.50
1,719.50
1,746.00
1,707.45
576,500
Jun 10, 2026
1,760.50
1,767.50
1,744.00
1,748.50
1,709.90
510,400
Jun 9, 2026
1,744.00
1,772.00
1,743.50
1,753.50
1,714.79
665,400
Jun 8, 2026
1,745.00
1,753.00
1,710.00
1,739.50
1,701.10
947,200
Jun 5, 2026
1,731.00
1,754.50
1,724.00
1,747.00
1,708.43
413,800
Jun 4, 2026
1,730.00
1,746.00
1,716.00
1,719.50
1,681.54
473,900
Jun 3, 2026
1,713.00
1,741.00
1,703.50
1,741.00
1,702.57
547,700
Jun 2, 2026
1,741.00
1,745.50
1,700.50
1,720.50
1,682.52
669,800
Jun 1, 2026
1,786.00
1,792.00
1,749.50
1,753.50
1,714.79
768,100
May 29, 2026
1,767.00
1,814.00
1,758.00
1,801.50
1,761.73
1,740,700
May 28, 2026
1,741.50
1,771.00
1,735.00
1,767.00
1,727.99
1,232,800
May 27, 2026
1,767.00
1,775.50
1,729.00
1,731.50
1,693.28
1,590,700
May 26, 2026
1,753.00
1,787.00
1,736.50
1,766.50
1,727.50
793,600
May 25, 2026
1,740.00
1,765.00
1,733.00
1,748.50
1,709.90
796,500
May 22, 2026
1,753.00
1,755.00
1,733.00
1,739.00
1,700.61
744,500
May 21, 2026
1,785.50
1,798.50
1,763.50
1,763.50
1,724.57
759,100
May 20, 2026
1,840.00
1,840.00
1,772.00
1,786.50
1,747.06
1,340,400
May 19, 2026
1,840.00
1,866.50
1,838.50
1,859.50
1,818.45
667,400
May 18, 2026
1,883.50
1,885.00
1,822.00
1,838.50
1,797.91
1,010,900
May 15, 2026
1,935.00
1,944.00
1,877.00
1,896.00
1,854.14
1,004,400
May 14, 2026
1,963.00
1,970.50
1,898.00
1,914.50
1,872.24
1,235,200
May 13, 2026
1,977.00
1,988.00
1,952.00
1,970.00
1,926.51
888,400
May 12, 2026
1,950.00
1,987.50
1,935.50
1,964.50
1,921.13
704,000
May 11, 2026
1,952.00
1,976.50
1,932.00
1,943.00
1,900.11
731,000
May 8, 2026
1,929.00
1,951.50
1,911.50
1,951.50
1,908.42
921,200
May 7, 2026
1,913.50
1,926.00
1,905.50
1,926.00
1,883.48
803,900
May 1, 2026
1,906.50
1,918.00
1,891.50
1,903.50
1,861.48
373,000
Apr 30, 2026
1,925.50
1,935.00
1,891.50
1,904.00
1,861.97
642,800
Apr 28, 2026
1,897.00
1,948.00
1,888.50
1,946.50
1,903.53
609,800
Apr 27, 2026
1,879.50
1,897.50
1,868.00
1,888.00
1,846.32
561,800
Apr 24, 2026
1,933.00
1,935.00
1,889.50
1,897.00
1,855.12
578,700
Apr 23, 2026
1,910.00
1,936.00
1,900.00
1,930.50
1,887.88
520,600
Apr 22, 2026
1,960.00
1,964.50
1,926.50
1,929.50
1,886.90
481,600
Apr 21, 2026
1,972.00
1,977.50
1,957.00
1,960.50
1,917.22
444,200
Apr 20, 2026
1,975.50
1,976.00
1,944.50
1,962.50
1,919.18
435,800
Apr 17, 2026
1,980.00
1,986.50
1,952.00
1,962.50
1,919.18
478,200
Apr 16, 2026
1,990.00
2,002.50
1,982.00
1,991.00
1,947.05
563,400
Apr 15, 2026
2,000.00
2,014.50
1,986.50
1,986.50
1,942.65
534,100
Apr 14, 2026
1,994.50
2,010.50
1,977.50
1,998.50
1,954.38
733,500
Apr 13, 2026
1,979.00
1,990.50
1,961.00
1,979.50
1,935.80
588,100
Apr 10, 2026
2,015.00
2,023.50
1,981.00
1,981.50
1,937.76
530,400
Apr 9, 2026
2,069.00
2,079.50
2,015.00
2,015.00
1,970.52
632,200
Apr 8, 2026
2,051.00
2,066.00
2,027.00
2,066.00
2,020.39
850,400
Apr 7, 2026
2,017.00
2,030.00
1,997.50
2,008.50
1,964.16
452,700
Apr 6, 2026
2,019.50
2,035.00
2,010.00
2,018.50
1,973.94
493,900
Apr 3, 2026
1,990.00
2,028.50
1,990.00
2,016.00
1,971.49
608,300
Apr 2, 2026
1,997.50
2,014.50
1,978.00
1,987.00
1,943.13
983,200
Apr 1, 2026
1,971.50
1,994.00
1,958.00
1,994.00
1,949.98
1,043,800
Mar 31, 2026
1,869.50
1,962.00
1,861.50
1,952.00
1,908.91
1,503,400
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,848.00
1,920.00
1,827.50
1,879.50
1,838.01
1,341,800
Mar 27, 2026
1,923.50
1,931.00
1,908.50
1,922.00
1,840.45
888,100
Mar 26, 2026
1,940.00
1,943.00
1,910.50
1,934.00
1,851.94
549,100
Mar 25, 2026
1,954.00
1,954.00
1,918.50
1,924.00
1,842.37
772,200
Mar 24, 2026
1,911.00
1,926.50
1,895.50
1,914.00
1,832.79
747,300
Mar 23, 2026
1,878.50
1,886.00
1,854.50
1,864.00
1,784.91
1,033,000
Mar 19, 2026
1,939.00
1,939.00
1,905.00
1,905.50
1,824.65
905,200
Mar 18, 2026
1,930.00
1,960.00
1,928.00
1,960.00
1,876.84
506,800
Mar 17, 2026
1,926.00
1,936.50
1,918.50
1,920.00
1,838.54
402,700
Mar 16, 2026
1,910.50
1,925.50
1,903.50
1,914.50
1,833.27
477,900
Mar 13, 2026
1,906.50
1,941.00
1,904.00
1,927.50
1,845.72
528,400
Mar 12, 2026
1,945.00
1,953.00
1,922.50
1,937.00
1,854.82
524,400
Mar 11, 2026
1,976.50
1,996.50
1,965.00
1,965.00
1,881.63
686,900
Mar 10, 2026
1,950.50
1,981.00
1,934.50
1,969.00
1,885.46
719,300
Mar 9, 2026
1,865.00
1,923.00
1,860.00
1,910.50
1,829.44
1,135,300
Mar 6, 2026
1,970.00
1,973.50
1,941.00
1,966.00
1,882.59
815,700
Mar 5, 2026
2,020.00
2,034.50
1,975.50
1,988.00
1,903.65
974,800
Mar 4, 2026
2,030.00
2,037.50
1,943.00
1,970.00
1,886.42
1,250,500
Mar 3, 2026
2,090.50
2,099.00
2,051.00
2,055.00
1,967.81
821,800
Mar 2, 2026
2,086.00
2,104.00
2,043.50
2,098.50
2,009.46
1,195,700
Feb 27, 2026
2,099.00
2,141.00
2,093.00
2,141.00
2,050.16
1,039,100
Feb 26, 2026
2,105.00
2,119.50
2,097.00
2,098.00
2,008.99
598,100
Feb 25, 2026
2,110.00
2,110.00
2,080.50
2,097.50
2,008.51
792,400
Feb 24, 2026
2,117.00
2,120.00
2,072.00
2,090.00
2,001.32
818,400
Feb 20, 2026
2,110.00
2,116.50
2,082.00
2,112.00
2,022.39
681,000
Feb 19, 2026
2,118.50
2,124.00
2,095.00
2,117.00
2,027.18
558,300
Feb 18, 2026
2,093.00
2,128.00
2,085.00
2,118.50
2,028.62
655,500
Feb 17, 2026
2,078.00
2,099.50
2,068.50
2,087.00
1,998.45
633,600
Feb 16, 2026
2,096.50
2,100.00
2,062.50
2,076.00
1,987.92
1,010,700
Feb 13, 2026
2,125.00
2,134.50
2,075.50
2,085.50
1,997.02
1,558,600
Feb 12, 2026
2,200.00
2,270.00
2,105.00
2,128.00
2,037.71
2,760,200
Feb 10, 2026
2,185.00
2,206.00
2,178.00
2,189.50
2,096.60
872,800
Feb 9, 2026
2,188.00
2,201.00
2,159.50
2,182.00
2,089.42
998,100
Feb 6, 2026
2,088.00
2,148.50
2,081.50
2,138.00
2,047.29
1,044,200
Feb 5, 2026
2,088.00
2,088.00
2,048.50
2,085.00
1,996.54
712,000
Feb 4, 2026
2,060.00
2,083.50
2,050.00
2,068.00
1,980.26
550,100
Feb 3, 2026
2,015.50
2,056.00
2,008.00
2,056.00
1,968.77
791,700
Feb 2, 2026
2,014.00
2,030.00
1,998.00
2,006.50
1,921.37
666,100
Jan 30, 2026
2,009.50
2,015.00
1,985.00
1,997.00
1,912.27
1,458,500
Jan 29, 2026
1,994.00
2,003.50
1,966.50
2,002.50
1,917.54
631,400
Jan 28, 2026
2,005.00
2,005.00
1,986.00
1,989.00
1,904.61
619,000
Jan 27, 2026
2,001.00
2,019.00
1,983.00
2,018.00
1,932.38
545,300
Jan 26, 2026
2,015.00
2,028.00
2,006.00
2,012.00
1,926.63
684,900
Jan 23, 2026
2,017.50
2,033.00
2,015.00
2,033.00
1,946.74
441,100
Jan 22, 2026
2,024.00
2,029.50
2,006.00
2,017.50
1,931.90
698,100
Jan 21, 2026
1,996.00
2,024.00
1,988.00
2,010.00
1,924.72
753,900
Jan 20, 2026
2,020.50
2,025.50
2,002.50
2,013.00
1,927.59
587,100
Jan 19, 2026
2,030.00
2,045.50
2,001.50
2,020.50
1,934.77
723,800
Jan 16, 2026
2,012.00
2,044.50
2,006.00
2,037.00
1,950.57
641,600
Jan 15, 2026
2,018.00
2,037.50
2,013.00
2,013.00
1,927.59
802,900
Jan 14, 2026
2,020.00
2,039.00
2,015.50
2,028.00
1,941.96
707,300
Jan 13, 2026
2,019.00
2,024.50
2,000.00
2,013.50
1,928.07
852,400
Jan 9, 2026
1,976.00
1,983.50
1,964.50
1,979.00
1,895.03
627,500
Jan 8, 2026
1,958.00
1,995.00
1,955.00
1,979.00
1,895.03
619,000
Jan 7, 2026
1,938.00
1,967.00
1,930.00
1,955.50
1,872.53
662,300
Jan 6, 2026
1,926.00
1,955.50
1,921.00
1,952.00
1,869.18
807,900
Jan 5, 2026
1,908.50
1,926.50
1,903.00
1,919.00
1,837.58
698,700
Dec 30, 2025
1,898.00
1,910.00
1,890.00
1,891.00
1,810.77
483,800
Dec 29, 2025
1,900.50
1,905.00
1,885.00
1,895.50
1,815.08
573,200
Dec 26, 2025
1,896.50
1,908.50
1,880.00
1,890.00
1,809.81
444,500
Dec 25, 2025
1,881.50
1,894.50
1,873.00
1,894.50
1,814.12
282,000
Dec 24, 2025
1,877.50
1,884.50
1,870.50
1,872.50
1,793.05
454,100
Dec 23, 2025
1,870.00
1,882.00
1,859.00
1,877.00
1,797.36
464,400
Dec 22, 2025
1,879.00
1,885.50
1,866.00
1,866.00
1,786.83
448,000
Dec 19, 2025
1,861.50
1,892.00
1,857.00
1,878.00
1,798.32
717,900
Dec 18, 2025
1,845.00
1,866.50
1,838.00
1,860.50
1,781.56
498,200
Dec 17, 2025
1,854.50
1,856.00
1,822.00
1,852.50
1,773.90
520,000
Dec 16, 2025
1,870.00
1,871.00
1,854.50
1,854.50
1,775.82
514,000
Dec 15, 2025
1,875.00
1,878.50
1,860.00
1,869.50
1,790.18
679,500
Dec 12, 2025
1,860.00
1,882.00
1,847.50
1,882.00
1,802.15
896,000
Dec 11, 2025
1,865.00
1,866.00
1,833.00
1,840.00
1,761.93
544,100
Dec 10, 2025
1,875.00
1,880.50
1,855.50
1,857.00
1,778.21
581,000
Dec 9, 2025
1,877.50
1,880.50
1,841.50
1,857.50
1,778.69
633,600
Dec 8, 2025
1,855.00
1,875.00
1,853.00
1,869.50
1,790.18
709,200
Dec 5, 2025
1,842.00
1,854.50
1,828.50
1,840.50
1,762.41
671,300
Dec 4, 2025
1,833.00
1,841.50
1,820.50
1,827.00
1,749.48
642,100
Dec 3, 2025
1,830.00
1,835.50
1,819.00
1,834.50
1,756.67
673,600
Dec 2, 2025
1,838.00
1,838.50
1,798.50
1,828.00
1,750.44
858,400
Dec 1, 2025
1,878.00
1,886.50
1,838.00
1,849.00
1,770.55
864,600
Nov 28, 2025
1,853.50
1,881.00
1,845.00
1,870.00
1,790.66
592,900
Nov 27, 2025
1,873.50
1,873.50
1,846.50
1,847.00
1,768.63
686,400
Nov 26, 2025
1,835.50
1,873.50
1,833.00
1,864.50
1,785.39
955,200
Nov 25, 2025
1,848.50
1,849.00
1,811.50
1,831.00
1,753.31
701,600
Nov 21, 2025
1,786.00
1,834.00
1,785.50
1,833.50
1,755.71
1,036,400
Nov 20, 2025
1,791.00
1,807.00
1,782.00
1,804.50
1,727.94
732,700
Nov 19, 2025
1,778.00
1,795.50
1,758.50
1,774.00
1,698.73
1,071,800
Nov 18, 2025
1,775.00
1,785.00
1,751.50
1,758.00
1,683.41
645,300
Nov 17, 2025
1,777.50
1,789.50
1,762.00
1,779.00
1,703.52
684,900
Nov 14, 2025
1,776.50
1,790.00
1,763.50
1,779.00
1,703.52
790,600
Nov 13, 2025
1,770.50
1,827.00
1,768.50
1,800.00
1,723.63
1,267,100
Nov 12, 2025
1,745.00
1,764.00
1,742.50
1,757.50
1,682.93
807,100
Nov 11, 2025
1,735.00
1,763.00
1,725.50
1,759.00
1,684.37
879,200
Nov 10, 2025
1,724.50
1,742.00
1,720.50
1,742.00
1,668.09
981,100
Nov 7, 2025
1,777.00
1,778.00
1,688.00
1,717.00
1,644.15
1,612,500
Nov 6, 2025
1,760.00
1,792.00
1,754.00
1,777.50
1,702.08
1,277,600
Nov 5, 2025
1,736.50
1,757.00
1,686.50
1,749.50
1,675.27
1,360,700
