Tokyo - Delayed Quote
JPY
Obayashi Corporation (1802.T)
2,936.00
-179.00
(-5.75%)
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
2,975.00
3,007.00
2,904.50
2,936.00
2,936.00
4,672,500
Nov 5, 2026
3,099.00
3,143.00
3,047.00
3,115.00
3,115.00
3,343,500
Nov 4, 2026
3,049.00
3,058.00
2,963.50
3,006.00
3,006.00
3,134,200
Nov 2, 2026
3,000.00
3,024.00
2,978.00
3,003.00
3,003.00
2,241,300
Oct 30, 2026
3,015.00
3,029.00
2,969.00
2,972.00
2,972.00
2,350,100
Oct 29, 2026
2,982.00
3,025.00
2,974.50
2,995.00
2,995.00
9,119,600
Oct 28, 2026
3,057.00
3,086.00
2,984.00
2,984.00
2,984.00
2,437,200
Oct 27, 2026
3,030.00
3,050.00
2,988.50
3,047.00
3,047.00
2,455,700
Oct 26, 2026
2,932.00
3,030.00
2,928.50
3,030.00
3,030.00
3,312,300
Oct 23, 2026
2,904.00
2,917.50
2,873.50
2,917.50
2,917.50
2,172,700
Oct 22, 2026
2,904.50
2,943.50
2,885.00
2,907.00
2,907.00
2,423,900
Oct 21, 2026
2,906.00
2,925.50
2,894.50
2,902.50
2,902.50
3,253,900
Oct 20, 2026
2,879.00
2,905.00
2,870.00
2,886.50
2,886.50
1,465,300
Oct 19, 2026
2,877.50
2,918.50
2,849.50
2,902.50
2,902.50
2,046,100
Oct 16, 2026
2,826.50
2,877.50
2,816.50
2,864.00
2,864.00
2,516,200
Oct 15, 2026
2,830.00
2,848.50
2,784.00
2,793.00
2,793.00
3,963,100
Oct 14, 2026
2,880.00
2,889.00
2,848.50
2,863.50
2,863.50
1,830,600
Oct 13, 2026
2,847.50
2,896.00
2,833.50
2,877.50
2,877.50
2,691,300
Oct 9, 2026
2,841.00
2,867.00
2,836.00
2,850.50
2,850.50
3,429,100
Oct 8, 2026
2,929.00
2,937.00
2,841.50
2,848.00
2,848.00
4,151,700
Oct 7, 2026
2,961.50
3,002.00
2,926.50
2,929.00
2,929.00
3,002,700
Oct 6, 2026
2,986.50
2,989.00
2,929.00
2,935.00
2,935.00
1,758,100
Oct 5, 2026
2,975.00
2,984.00
2,928.00
2,948.50
2,948.50
2,281,200
Oct 2, 2026
2,968.00
2,979.00
2,946.00
2,965.00
2,965.00
2,145,800
Oct 1, 2026
2,990.00
2,995.00
2,945.00
2,982.00
2,982.00
2,868,800
Sep 30, 2026
2,970.50
3,015.00
2,956.50
3,008.00
3,008.00
3,970,100
Sep 29, 2026
47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,999.00
3,009.00
2,938.00
2,952.50
2,952.50
3,222,300
Sep 28, 2026
3,103.00
3,105.00
3,055.00
3,056.00
3,009.00
2,431,300
Sep 25, 2026
3,085.00
3,088.00
3,018.00
3,067.00
3,019.83
2,720,700
Sep 24, 2026
3,076.00
3,099.00
3,062.00
3,062.00
3,014.91
2,212,400
Sep 18, 2026
3,138.00
3,144.00
3,083.00
3,083.00
3,035.58
3,823,900
Sep 17, 2026
3,121.00
3,140.00
3,102.00
3,129.00
3,080.88
1,780,300
Sep 16, 2026
3,063.00
3,098.00
3,050.00
3,072.00
3,024.75
1,821,300
Sep 15, 2026
3,083.00
3,088.00
3,002.00
3,020.00
2,973.55
2,005,200
Sep 14, 2026
3,046.00
3,076.00
3,021.00
3,071.00
3,023.77
1,903,200
Sep 11, 2026
2,980.00
3,047.00
2,963.00
3,012.00
2,965.68
3,346,400
Sep 10, 2026
3,044.00
3,080.00
2,995.00
3,025.00
2,978.48
3,302,800
Sep 9, 2026
3,048.00
3,128.00
3,031.00
3,108.00
3,060.20
2,969,900
Sep 8, 2026
3,013.00
3,097.00
2,997.50
3,050.00
3,003.09
2,626,000
Sep 7, 2026
3,042.00
3,048.00
3,011.00
3,018.00
2,971.58
1,831,600
Sep 4, 2026
3,012.00
3,036.00
2,991.00
3,011.00
2,964.69
2,416,500
Sep 3, 2026
3,001.00
3,049.00
2,987.00
3,049.00
3,002.11
1,731,600
Sep 2, 2026
3,035.00
3,061.00
2,984.50
3,006.00
2,959.77
2,523,900
Sep 1, 2026
3,013.00
3,083.00
3,011.00
3,065.00
3,017.86
2,918,100
Aug 31, 2026
2,978.50
2,994.00
2,959.00
2,992.50
2,946.48
3,497,800
Aug 28, 2026
2,965.50
2,995.50
2,951.50
2,990.50
2,944.51
2,338,700
Aug 27, 2026
2,975.00
2,995.50
2,970.00
2,993.00
2,946.97
2,231,700
Aug 26, 2026
2,941.00
2,996.50
2,940.00
2,973.00
2,927.28
3,824,900
Aug 25, 2026
3,018.00
3,030.00
2,995.00
3,011.00
2,964.69
1,612,200
Aug 24, 2026
2,940.00
2,998.00
2,925.00
2,998.00
2,951.89
1,963,500
Aug 21, 2026
2,953.00
2,968.00
2,927.50
2,941.50
2,896.26
1,698,900
Aug 20, 2026
2,939.00
2,977.00
2,923.00
2,977.00
2,931.21
2,146,500
Aug 19, 2026
2,995.00
2,995.50
2,891.00
2,902.00
2,857.37
2,961,000
Aug 18, 2026
3,043.00
3,052.00
3,012.00
3,012.00
2,965.68
1,631,700
Aug 17, 2026
3,078.00
3,094.00
3,020.00
3,034.00
2,987.34
2,540,600
Aug 14, 2026
3,040.00
3,065.00
3,025.00
3,051.00
3,004.08
2,645,500
Aug 13, 2026
3,048.00
3,062.00
3,018.00
3,039.00
2,992.26
2,043,100
Aug 12, 2026
3,003.00
3,027.00
2,979.00
3,027.00
2,980.45
2,507,200
Aug 10, 2026
3,000.00
3,029.00
2,970.00
3,018.00
2,971.58
4,122,500
Aug 7, 2026
3,173.00
3,256.00
3,000.00
3,030.00
2,983.40
5,281,200
Aug 6, 2026
3,115.00
3,183.00
3,100.00
3,163.00
3,114.35
2,835,200
Aug 5, 2026
3,130.00
3,151.00
3,090.00
3,140.00
3,091.71
2,638,700
Aug 4, 2026
3,100.00
3,150.00
3,100.00
3,122.00
3,073.98
1,457,400
Aug 3, 2026
3,150.00
3,155.00
3,028.00
3,114.00
3,066.11
1,986,200
Jul 31, 2026
3,220.00
3,239.00
3,146.00
3,164.00
3,115.34
4,235,300
Jul 30, 2026
3,228.00
3,297.00
3,190.00
3,227.00
3,177.37
3,196,300
Jul 29, 2026
3,325.00
3,343.00
3,234.00
3,263.00
3,212.82
3,156,200
Jul 28, 2026
3,300.00
3,317.00
3,223.00
3,273.00
3,222.66
1,909,900
Jul 27, 2026
3,315.00
3,336.00
3,276.00
3,331.00
3,279.77
1,693,600
Jul 24, 2026
3,259.00
3,294.00
3,243.00
3,284.00
3,233.49
1,837,000
Jul 23, 2026
3,235.00
3,275.00
3,225.00
3,272.00
3,221.68
1,919,100
Jul 22, 2026
3,229.00
3,292.00
3,214.00
3,261.00
3,210.85
1,940,600
Jul 21, 2026
3,214.00
3,255.00
3,177.00
3,242.00
3,192.14
2,379,300
Jul 17, 2026
3,232.00
3,260.00
3,146.00
3,208.00
3,158.66
3,199,700
Jul 16, 2026
3,229.00
3,293.00
3,213.00
3,241.00
3,191.15
1,926,300
Jul 15, 2026
3,233.00
3,255.00
3,209.00
3,242.00
3,192.14
2,406,200
Jul 14, 2026
3,187.00
3,215.00
3,167.00
3,187.00
3,137.99
1,757,600
Jul 13, 2026
3,262.00
3,262.00
3,151.00
3,182.00
3,133.06
1,951,700
Jul 10, 2026
3,300.00
3,300.00
3,219.00
3,225.00
3,175.40
2,289,300
Jul 9, 2026
3,230.00
3,250.00
3,206.00
3,249.00
3,199.03
1,855,000
Jul 8, 2026
3,325.00
3,335.00
3,249.00
3,255.00
3,204.94
2,440,700
Jul 7, 2026
3,425.00
3,433.00
3,341.00
3,369.00
3,317.19
2,419,600
Jul 6, 2026
3,345.00
3,429.00
3,324.00
3,405.00
3,352.63
2,046,300
Jul 3, 2026
3,350.00
3,350.00
3,282.00
3,305.00
3,254.17
1,922,000
Jul 2, 2026
3,223.00
3,332.00
3,216.00
3,274.00
3,223.65
2,330,700
Jul 1, 2026
3,290.00
3,304.00
3,200.00
3,247.00
3,197.06
2,326,300
Jun 30, 2026
3,299.00
3,305.00
3,235.00
3,257.00
3,206.91
3,048,800
Jun 29, 2026
3,191.00
3,290.00
3,191.00
3,272.00
3,221.68
4,014,700
Jun 26, 2026
3,130.00
3,209.00
3,102.00
3,202.00
3,152.75
3,021,800
Jun 25, 2026
3,249.00
3,249.00
3,117.00
3,117.00
3,069.06
2,825,500
Jun 24, 2026
3,154.00
3,215.00
3,154.00
3,181.00
3,132.08
2,372,600
Jun 23, 2026
3,254.00
3,279.00
3,154.00
3,154.00
3,105.49
3,055,200
Jun 22, 2026
3,202.00
3,226.00
3,175.00
3,205.00
3,155.71
2,748,900
Jun 19, 2026
3,219.00
3,280.00
3,154.00
3,280.00
3,229.55
5,431,800
Jun 18, 2026
3,201.00
3,293.00
3,199.00
3,266.00
3,215.77
2,923,100
Jun 17, 2026
3,200.00
3,233.00
3,161.00
3,197.00
3,147.83
2,449,900
Jun 16, 2026
3,332.00
3,336.00
3,153.00
3,178.00
3,129.12
3,535,400
Jun 15, 2026
3,217.00
3,374.00
3,206.00
3,327.00
3,275.83
3,731,600
Jun 12, 2026
3,104.00
3,135.00
3,053.00
3,085.00
3,037.55
2,907,600
Jun 11, 2026
3,065.00
3,095.00
3,017.00
3,060.00
3,012.94
2,412,500
Jun 10, 2026
3,075.00
3,110.00
3,061.00
3,104.00
3,056.26
2,179,000
Jun 9, 2026
3,116.00
3,148.00
3,048.00
3,072.00
3,024.75
2,393,000
Jun 8, 2026
3,107.00
3,131.00
3,018.00
3,071.00
3,023.77
2,342,600
Jun 5, 2026
3,083.00
3,160.00
3,064.00
3,131.00
3,082.85
1,951,100
Jun 4, 2026
3,103.00
3,120.00
3,060.00
3,087.00
3,039.52
2,732,200
Jun 3, 2026
3,090.00
3,163.00
3,072.00
3,113.00
3,065.12
3,915,700
Jun 2, 2026
3,123.00
3,137.00
3,024.00
3,100.00
3,052.32
3,676,600
Jun 1, 2026
3,232.00
3,241.00
3,145.00
3,167.00
3,118.29
2,725,100
May 29, 2026
3,268.00
3,303.00
3,242.00
3,245.00
3,195.09
7,033,200
May 28, 2026
3,335.00
3,432.00
3,320.00
3,362.00
3,310.29
3,334,400
May 27, 2026
3,441.00
3,449.00
3,318.00
3,320.00
3,268.94
2,998,600
May 26, 2026
3,365.00
3,452.00
3,306.00
3,385.00
3,332.94
3,822,600
May 25, 2026
3,258.00
3,377.00
3,248.00
3,306.00
3,255.16
2,769,500
May 22, 2026
3,274.00
3,274.00
3,180.00
3,194.00
3,144.88
2,990,400
May 21, 2026
3,297.00
3,340.00
3,225.00
3,244.00
3,194.11
3,344,300
May 20, 2026
3,417.00
3,420.00
3,256.00
3,286.00
3,235.46
4,196,600
May 19, 2026
3,477.00
3,578.00
3,447.00
3,456.00
3,402.85
2,629,600
May 18, 2026
3,550.00
3,568.00
3,378.00
3,458.00
3,404.82
3,463,900
May 15, 2026
3,551.00
3,682.00
3,517.00
3,558.00
3,503.28
3,907,900
May 14, 2026
3,819.00
3,820.00
3,555.00
3,558.00
3,503.28
5,175,600
May 13, 2026
3,950.00
4,018.00
3,612.00
3,699.00
3,642.11
9,832,800
May 12, 2026
3,777.00
4,000.00
3,755.00
3,916.00
3,855.77
4,665,300
May 11, 2026
3,655.00
3,754.00
3,651.00
3,745.00
3,687.40
2,829,900
May 8, 2026
3,703.00
3,724.00
3,640.00
3,679.00
3,622.42
2,420,600
May 7, 2026
3,718.00
3,779.00
3,680.00
3,735.00
3,677.56
3,205,100
May 1, 2026
3,696.00
3,700.00
3,629.00
3,648.00
3,591.90
1,666,800
Apr 30, 2026
3,634.00
3,760.00
3,550.00
3,659.00
3,602.73
3,936,300
Apr 28, 2026
3,658.00
3,862.00
3,647.00
3,844.00
3,784.88
3,622,700
Apr 27, 2026
3,565.00
3,647.00
3,531.00
3,606.00
3,550.54
2,042,700
Apr 24, 2026
3,656.00
3,660.00
3,558.00
3,597.00
3,541.68
2,179,700
Apr 23, 2026
3,606.00
3,643.00
3,552.00
3,626.00
3,570.23
2,110,000
Apr 22, 2026
3,655.00
3,661.00
3,592.00
3,643.00
3,586.97
1,865,500
Apr 21, 2026
3,730.00
3,740.00
3,665.00
3,676.00
3,619.46
2,361,100
Apr 20, 2026
3,748.00
3,760.00
3,689.00
3,724.00
3,666.73
1,572,200
Apr 17, 2026
3,724.00
3,753.00
3,674.00
3,685.00
3,628.33
2,085,800
Apr 16, 2026
3,693.00
3,766.00
3,672.00
3,766.00
3,708.08
2,716,200
Apr 15, 2026
3,820.00
3,820.00
3,721.00
3,721.00
3,663.77
1,926,700
Apr 14, 2026
3,783.00
3,785.00
3,727.00
3,760.00
3,702.17
1,898,500
Apr 13, 2026
3,744.00
3,801.00
3,704.00
3,745.00
3,687.40
2,859,400
Apr 10, 2026
3,878.00
3,878.00
3,780.00
3,793.00
3,734.67
2,200,900
Apr 9, 2026
3,910.00
3,910.00
3,819.00
3,865.00
3,805.56
1,942,800
Apr 8, 2026
3,900.00
3,900.00
3,820.00
3,883.00
3,823.28
2,746,300
Apr 7, 2026
3,720.00
3,769.00
3,691.00
3,703.00
3,646.05
1,935,200
Apr 6, 2026
3,755.00
3,781.00
3,725.00
3,728.00
3,670.66
1,863,000
Apr 3, 2026
3,789.00
3,800.00
3,730.00
3,783.00
3,724.82
2,444,700
Apr 2, 2026
3,989.00
3,995.00
3,773.00
3,777.00
3,718.91
2,428,200
Apr 1, 2026
3,924.00
3,929.00
3,819.00
3,929.00
3,868.57
2,153,100
Mar 31, 2026
3,740.00
3,824.00
3,686.00
3,756.00
3,698.23
2,547,600
Mar 30, 2026
47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,666.00
3,808.00
3,641.00
3,792.00
3,733.68
2,542,600
Mar 27, 2026
3,889.00
3,923.00
3,864.00
3,900.00
3,793.74
2,208,500
Mar 26, 2026
3,920.00
3,931.00
3,878.00
3,919.00
3,812.22
1,738,800
Mar 25, 2026
3,904.00
3,922.00
3,882.00
3,913.00
3,806.39
2,505,300
Mar 24, 2026
3,757.00
3,794.00
3,705.00
3,794.00
3,690.63
1,634,800
Mar 23, 2026
3,724.00
3,728.00
3,615.00
3,687.00
3,586.55
2,982,200
Mar 19, 2026
3,864.00
3,900.00
3,816.00
3,837.00
3,732.46
4,118,300
Mar 18, 2026
3,874.00
3,957.00
3,867.00
3,955.00
3,847.24
1,486,300
Mar 17, 2026
3,858.00
3,905.00
3,839.00
3,862.00
3,756.78
1,438,900
Mar 16, 2026
3,827.00
3,876.00
3,799.00
3,820.00
3,715.92
1,359,100
Mar 13, 2026
3,743.00
3,896.00
3,742.00
3,870.00
3,764.56
2,774,300
Mar 12, 2026
3,904.00
3,934.00
3,825.00
3,843.00
3,738.30
2,317,800
Mar 11, 2026
4,030.00
4,064.00
3,990.00
4,013.00
3,903.66
2,196,900
Mar 10, 2026
3,888.00
3,965.00
3,871.00
3,910.00
3,803.47
2,363,300
Mar 9, 2026
3,784.00
3,836.00
3,723.00
3,818.00
3,713.98
3,402,800
Mar 6, 2026
4,008.00
4,040.00
3,932.00
3,994.00
3,885.18
3,396,300
Mar 5, 2026
4,171.00
4,224.00
4,047.00
4,094.00
3,982.46
4,678,400
Mar 4, 2026
4,100.00
4,113.00
3,939.00
3,990.00
3,881.29
4,730,600
Mar 3, 2026
4,273.00
4,280.00
4,129.00
4,148.00
4,034.99
3,603,700
Mar 2, 2026
4,215.00
4,354.00
4,191.00
4,304.00
4,186.74
2,864,800
Feb 27, 2026
4,245.00
4,439.00
4,224.00
4,416.00
4,295.68
5,093,900
Feb 26, 2026
4,218.00
4,276.00
4,190.00
4,231.00
4,115.72
3,869,400
Feb 25, 2026
4,205.00
4,242.00
4,125.00
4,236.00
4,120.59
2,505,300
Feb 24, 2026
4,155.00
4,204.00
4,093.00
4,181.00
4,067.09
2,761,900
Feb 20, 2026
4,134.00
4,170.00
4,096.00
4,153.00
4,039.85
2,962,800
Feb 19, 2026
4,018.00
4,094.00
3,995.00
4,094.00
3,982.46
2,932,700
Feb 18, 2026
3,992.00
4,045.00
3,961.00
4,016.00
3,906.58
2,964,400
Feb 17, 2026
3,956.00
4,061.00
3,950.00
3,990.00
3,881.29
3,860,700
Feb 16, 2026
4,188.00
4,190.00
4,005.00
4,005.00
3,895.88
4,060,300
Feb 13, 2026
4,257.00
4,309.00
4,122.00
4,196.00
4,081.68
4,146,100
Feb 12, 2026
4,335.00
4,385.00
4,292.00
4,327.00
4,209.11
4,022,700
Feb 10, 2026
4,150.00
4,357.00
4,120.00
4,335.00
4,216.89
5,650,100
Feb 9, 2026
4,053.00
4,363.00
4,047.00
4,290.00
4,173.12
9,334,000
Feb 6, 2026
3,850.00
3,992.00
3,849.00
3,968.00
3,859.89
6,236,800
Feb 5, 2026
3,798.00
3,842.00
3,732.00
3,838.00
3,733.43
3,456,400
Feb 4, 2026
3,720.00
3,811.00
3,687.00
3,798.00
3,694.52
3,211,100
Feb 3, 2026
3,600.00
3,710.00
3,579.00
3,700.00
3,599.19
2,915,700
Feb 2, 2026
3,578.00
3,612.00
3,527.00
3,540.00
3,443.55
2,929,300
Jan 30, 2026
3,514.00
3,525.00
3,467.00
3,487.00
3,391.99
2,529,200
Jan 29, 2026
3,505.00
3,536.00
3,415.00
3,517.00
3,421.18
2,671,100
Jan 28, 2026
3,546.00
3,576.00
3,502.00
3,527.00
3,430.91
2,140,000
Jan 27, 2026
3,555.00
3,588.00
3,521.00
3,572.00
3,474.68
2,027,700
Jan 26, 2026
3,562.00
3,587.00
3,541.00
3,556.00
3,459.11
2,124,100
Jan 23, 2026
3,612.00
3,667.00
3,606.00
3,626.00
3,527.21
2,697,300
Jan 22, 2026
3,620.00
3,640.00
3,585.00
3,610.00
3,511.64
3,466,900
Jan 21, 2026
3,566.00
3,630.00
3,560.00
3,610.00
3,511.64
2,327,200
Jan 20, 2026
3,587.00
3,619.00
3,570.00
3,619.00
3,520.40
2,689,100
Jan 19, 2026
3,605.00
3,621.00
3,547.00
3,594.00
3,496.08
2,362,100
Jan 16, 2026
3,588.00
3,639.00
3,572.00
3,621.00
3,522.34
2,408,600
Jan 15, 2026
3,590.00
3,640.00
3,580.00
3,600.00
3,501.92
2,696,400
Jan 14, 2026
3,544.00
3,591.00
3,513.00
3,587.00
3,489.27
3,084,900
Jan 13, 2026
3,560.00
3,560.00
3,478.00
3,552.00
3,455.22
3,853,200
Jan 9, 2026
3,330.00
3,420.00
3,304.00
3,420.00
3,326.82
3,885,700
Jan 8, 2026
3,310.00
3,347.00
3,301.00
3,340.00
3,249.00
3,087,600
Jan 7, 2026
3,290.00
3,306.00
3,247.00
3,291.00
3,201.33
3,664,300
Jan 6, 2026
3,328.00
3,362.00
3,282.00
3,360.00
3,268.45
2,852,900
Jan 5, 2026
3,323.00
3,376.00
3,293.00
3,313.00
3,222.74
1,980,200
Dec 30, 2025
3,280.00
3,302.00
3,269.00
3,269.00
3,179.93
1,147,500
Dec 29, 2025
3,286.00
3,306.00
3,264.00
3,279.00
3,189.66
1,385,300
Dec 26, 2025
3,303.00
3,333.00
3,266.00
3,281.00
3,191.61
1,123,100
Dec 25, 2025
3,307.00
3,307.00
3,281.00
3,303.00
3,213.01
683,600
Dec 24, 2025
3,296.00
3,308.00
3,268.00
3,284.00
3,194.53
1,244,000
Dec 23, 2025
3,255.00
3,288.00
3,215.00
3,270.00
3,180.91
1,676,200
Dec 22, 2025
3,309.00
3,313.00
3,266.00
3,266.00
3,177.02
2,937,900
Dec 19, 2025
3,259.00
3,327.00
3,225.00
3,310.00
3,219.82
4,325,600
Dec 18, 2025
3,243.00
3,268.00
3,220.00
3,261.00
3,172.15
2,127,400
Dec 17, 2025
3,225.00
3,265.00
3,192.00
3,244.00
3,155.62
1,992,000
Dec 16, 2025
3,281.00
3,299.00
3,215.00
3,223.00
3,135.19
2,583,600
Dec 15, 2025
3,261.00
3,293.00
3,238.00
3,273.00
3,183.83
2,138,400
Dec 12, 2025
3,258.00
3,264.00
3,229.00
3,264.00
3,175.07
2,212,500
Dec 11, 2025
3,241.00
3,273.00
3,209.00
3,228.00
3,140.05
3,476,200
Dec 10, 2025
3,204.00
3,226.00
3,170.00
3,208.00
3,120.60
3,295,900
Dec 9, 2025
3,163.00
3,187.00
3,126.00
3,171.00
3,084.60
1,884,200
Dec 8, 2025
3,114.00
3,158.00
3,090.00
3,158.00
3,071.96
1,951,500
Dec 5, 2025
3,128.00
3,128.00
3,082.00
3,082.00
2,998.03
1,719,400
Dec 4, 2025
3,143.00
3,161.00
3,102.00
3,129.00
3,043.75
2,814,800
Dec 3, 2025
3,127.00
3,142.00
3,107.00
3,119.00
3,034.02
2,108,000
Dec 2, 2025
3,110.00
3,138.00
3,082.00
3,129.00
3,043.75
2,846,500
Dec 1, 2025
3,164.00
3,172.00
3,095.00
3,119.00
3,034.02
2,850,900
Nov 28, 2025
3,171.00
3,218.00
3,158.00
3,184.00
3,097.25
2,687,600
Nov 27, 2025
3,182.00
3,203.00
3,165.00
3,183.00
3,096.28
2,036,700
Nov 26, 2025
3,150.00
3,190.00
3,117.00
3,180.00
3,093.36
3,087,700
Nov 25, 2025
3,130.00
3,135.00
3,071.00
3,111.00
3,026.24
3,125,000
Nov 21, 2025
2,990.00
3,126.00
2,988.00
3,125.00
3,039.86
9,445,300
Nov 20, 2025
2,944.00
2,985.00
2,912.50
2,976.50
2,895.40
4,435,000
Nov 19, 2025
2,890.00
2,926.50
2,873.00
2,903.50
2,824.39
5,775,200
Nov 18, 2025
2,847.00
2,867.50
2,803.00
2,830.50
2,753.38
2,938,300
Nov 17, 2025
2,861.50
2,881.50
2,846.00
2,858.00
2,780.13
2,305,900
Nov 14, 2025
2,862.50
2,876.50
2,835.00
2,850.50
2,772.84
2,876,200
Nov 13, 2025
2,855.50
2,894.00
2,840.50
2,883.00
2,804.45
2,986,800
Nov 12, 2025
2,850.00
2,872.00
2,820.50
2,847.00
2,769.43
3,584,600
Nov 11, 2025
2,801.00
2,905.00
2,795.00
2,863.00
2,785.00
3,942,200
Nov 10, 2025
2,820.50
2,841.50
2,794.00
2,832.50
2,755.33
2,891,800
Nov 7, 2025
2,797.50
2,817.00
2,760.50
2,805.50
2,729.06
4,802,100
Nov 6, 2025
2,959.00
2,983.50
2,791.50
2,798.50
2,722.25
8,633,300
