Tokyo - Delayed Quote
JPY
Nishimatsu Construction Co., Ltd. (1820.T)
5,257.00
-23.00
(-0.44%)
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
5,312.00
5,314.00
5,224.00
5,257.00
5,257.00
125,900
Oct 29, 2026
5,302.00
5,322.00
5,228.00
5,280.00
5,280.00
171,400
Oct 28, 2026
5,415.00
5,423.00
5,302.00
5,312.00
5,312.00
162,600
Oct 27, 2026
5,416.00
5,416.00
5,349.00
5,386.00
5,386.00
108,900
Oct 26, 2026
5,344.00
5,416.00
5,341.00
5,416.00
5,416.00
109,300
Oct 23, 2026
5,294.00
5,342.00
5,233.00
5,310.00
5,310.00
151,200
Oct 22, 2026
5,290.00
5,363.00
5,289.00
5,335.00
5,335.00
114,000
Oct 21, 2026
5,276.00
5,290.00
5,235.00
5,287.00
5,287.00
117,700
Oct 20, 2026
5,243.00
5,269.00
5,230.00
5,242.00
5,242.00
116,500
Oct 19, 2026
5,227.00
5,276.00
5,195.00
5,244.00
5,244.00
121,800
Oct 16, 2026
5,137.00
5,226.00
5,137.00
5,205.00
5,205.00
108,600
Oct 15, 2026
5,184.00
5,194.00
5,115.00
5,133.00
5,133.00
121,200
Oct 14, 2026
5,219.00
5,239.00
5,194.00
5,219.00
5,219.00
202,600
Oct 13, 2026
5,100.00
5,217.00
5,085.00
5,212.00
5,212.00
163,800
Oct 9, 2026
5,099.00
5,130.00
5,076.00
5,115.00
5,115.00
185,900
Oct 8, 2026
5,185.00
5,186.00
5,055.00
5,111.00
5,111.00
193,200
Oct 7, 2026
5,230.00
5,264.00
5,180.00
5,180.00
5,180.00
168,200
Oct 6, 2026
5,257.00
5,269.00
5,201.00
5,209.00
5,209.00
130,900
Oct 5, 2026
5,301.00
5,313.00
5,216.00
5,235.00
5,235.00
185,700
Oct 2, 2026
5,351.00
5,365.00
5,278.00
5,299.00
5,299.00
216,400
Oct 1, 2026
5,399.00
5,404.00
5,336.00
5,339.00
5,339.00
120,600
Sep 30, 2026
5,400.00
5,440.00
5,365.00
5,433.00
5,433.00
142,600
Sep 29, 2026
110
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,500.00
5,528.00
5,354.00
5,361.00
5,361.00
209,700
Sep 28, 2026
5,700.00
5,708.00
5,630.00
5,643.00
5,533.00
179,700
Sep 25, 2026
5,664.00
5,688.00
5,634.00
5,659.00
5,548.69
135,900
Sep 24, 2026
5,718.00
5,727.00
5,666.00
5,692.00
5,581.04
116,400
Sep 18, 2026
5,737.00
5,745.00
5,677.00
5,685.00
5,574.18
112,200
Sep 17, 2026
5,663.00
5,751.00
5,648.00
5,729.00
5,617.32
183,700
Sep 16, 2026
5,570.00
5,634.00
5,558.00
5,603.00
5,493.78
77,900
Sep 15, 2026
5,548.00
5,572.00
5,513.00
5,563.00
5,454.56
155,700
Sep 14, 2026
5,500.00
5,561.00
5,500.00
5,548.00
5,439.85
71,800
Sep 11, 2026
5,420.00
5,525.00
5,420.00
5,479.00
5,372.20
103,300
Sep 10, 2026
5,551.00
5,609.00
5,493.00
5,501.00
5,393.77
142,100
Sep 9, 2026
5,591.00
5,664.00
5,568.00
5,639.00
5,529.08
74,600
Sep 8, 2026
5,590.00
5,646.00
5,555.00
5,634.00
5,524.18
108,700
Sep 7, 2026
5,668.00
5,672.00
5,582.00
5,587.00
5,478.09
139,100
Sep 4, 2026
5,600.00
5,626.00
5,558.00
5,617.00
5,507.51
164,600
Sep 3, 2026
5,604.00
5,642.00
5,589.00
5,611.00
5,501.62
107,000
Sep 2, 2026
5,669.00
5,688.00
5,592.00
5,627.00
5,517.31
161,600
Sep 1, 2026
5,597.00
5,684.00
5,578.00
5,684.00
5,573.20
160,500
Aug 31, 2026
5,543.00
5,600.00
5,510.00
5,573.00
5,464.36
157,000
Aug 28, 2026
5,552.00
5,562.00
5,508.00
5,533.00
5,425.14
105,300
Aug 27, 2026
5,566.00
5,601.00
5,550.00
5,561.00
5,452.60
82,500
Aug 26, 2026
5,537.00
5,600.00
5,537.00
5,578.00
5,469.27
144,500
Aug 25, 2026
5,570.00
5,598.00
5,530.00
5,537.00
5,429.07
90,800
Aug 24, 2026
5,499.00
5,566.00
5,481.00
5,551.00
5,442.79
113,200
Aug 21, 2026
5,476.00
5,488.00
5,444.00
5,485.00
5,378.08
72,400
Aug 20, 2026
5,416.00
5,482.00
5,407.00
5,482.00
5,375.14
131,200
Aug 19, 2026
5,500.00
5,500.00
5,368.00
5,399.00
5,293.76
157,000
Aug 18, 2026
5,569.00
5,587.00
5,527.00
5,536.00
5,428.09
115,600
Aug 17, 2026
5,568.00
5,583.00
5,523.00
5,527.00
5,419.26
87,300
Aug 14, 2026
5,499.00
5,554.00
5,467.00
5,501.00
5,393.77
116,800
Aug 13, 2026
5,461.00
5,520.00
5,446.00
5,520.00
5,412.40
137,600
Aug 12, 2026
5,460.00
5,470.00
5,384.00
5,434.00
5,328.07
142,200
Aug 10, 2026
5,365.00
5,497.00
5,327.00
5,428.00
5,322.19
183,200
Aug 7, 2026
5,321.00
5,554.00
5,321.00
5,448.00
5,341.80
304,200
Aug 6, 2026
5,250.00
5,321.00
5,250.00
5,321.00
5,217.28
103,900
Aug 5, 2026
5,280.00
5,290.00
5,227.00
5,242.00
5,139.82
87,400
Aug 4, 2026
5,230.00
5,290.00
5,223.00
5,248.00
5,145.70
102,900
Aug 3, 2026
5,298.00
5,298.00
5,161.00
5,245.00
5,142.76
135,800
Jul 31, 2026
5,265.00
5,364.00
5,264.00
5,313.00
5,209.43
113,900
Jul 30, 2026
5,297.00
5,366.00
5,265.00
5,332.00
5,228.06
124,200
Jul 29, 2026
5,400.00
5,417.00
5,281.00
5,307.00
5,203.55
157,500
Jul 28, 2026
5,414.00
5,414.00
5,331.00
5,385.00
5,280.03
103,700
Jul 27, 2026
5,400.00
5,434.00
5,370.00
5,424.00
5,318.27
116,900
Jul 24, 2026
5,314.00
5,379.00
5,305.00
5,375.00
5,270.22
105,700
Jul 23, 2026
5,353.00
5,385.00
5,335.00
5,361.00
5,256.50
89,700
Jul 22, 2026
5,294.00
5,379.00
5,285.00
5,353.00
5,248.65
98,300
Jul 21, 2026
5,248.00
5,318.00
5,218.00
5,306.00
5,202.57
137,900
Jul 17, 2026
5,260.00
5,301.00
5,164.00
5,200.00
5,098.64
156,100
Jul 16, 2026
5,319.00
5,377.00
5,265.00
5,269.00
5,166.29
118,100
Jul 15, 2026
5,370.00
5,395.00
5,312.00
5,335.00
5,231.00
100,800
Jul 14, 2026
5,330.00
5,357.00
5,308.00
5,327.00
5,223.16
75,900
Jul 13, 2026
5,395.00
5,421.00
5,274.00
5,304.00
5,200.61
114,100
Jul 10, 2026
5,420.00
5,438.00
5,368.00
5,368.00
5,263.36
88,500
Jul 9, 2026
5,350.00
5,440.00
5,335.00
5,404.00
5,298.66
167,300
Jul 8, 2026
5,394.00
5,425.00
5,355.00
5,395.00
5,289.83
96,000
Jul 7, 2026
5,419.00
5,473.00
5,395.00
5,445.00
5,338.86
163,000
Jul 6, 2026
5,315.00
5,411.00
5,315.00
5,376.00
5,271.20
108,100
Jul 3, 2026
5,300.00
5,330.00
5,255.00
5,255.00
5,152.56
95,200
Jul 2, 2026
5,260.00
5,330.00
5,232.00
5,251.00
5,148.64
113,500
Jul 1, 2026
5,360.00
5,360.00
5,285.00
5,287.00
5,183.94
101,300
Jun 30, 2026
5,341.00
5,341.00
5,282.00
5,308.00
5,204.53
120,100
Jun 29, 2026
5,306.00
5,341.00
5,261.00
5,309.00
5,205.51
112,000
Jun 26, 2026
5,273.00
5,312.00
5,235.00
5,291.00
5,187.86
97,000
Jun 25, 2026
5,303.00
5,325.00
5,225.00
5,244.00
5,141.78
112,400
Jun 24, 2026
5,319.00
5,331.00
5,254.00
5,265.00
5,162.37
79,200
Jun 23, 2026
5,379.00
5,379.00
5,274.00
5,289.00
5,185.90
85,600
Jun 22, 2026
5,355.00
5,383.00
5,314.00
5,349.00
5,244.73
72,300
Jun 19, 2026
5,418.00
5,448.00
5,373.00
5,383.00
5,278.07
131,100
Jun 18, 2026
5,422.00
5,481.00
5,416.00
5,437.00
5,331.02
98,800
Jun 17, 2026
5,424.00
5,478.00
5,404.00
5,416.00
5,310.42
70,700
Jun 16, 2026
5,500.00
5,500.00
5,350.00
5,393.00
5,287.87
116,700
Jun 15, 2026
5,407.00
5,530.00
5,392.00
5,514.00
5,406.51
143,200
Jun 12, 2026
5,362.00
5,394.00
5,310.00
5,366.00
5,261.40
150,500
Jun 11, 2026
5,235.00
5,263.00
5,150.00
5,262.00
5,159.43
117,200
Jun 10, 2026
5,305.00
5,333.00
5,258.00
5,313.00
5,209.43
107,500
Jun 9, 2026
5,326.00
5,361.00
5,246.00
5,293.00
5,189.82
93,500
Jun 8, 2026
5,283.00
5,303.00
5,200.00
5,273.00
5,170.21
150,600
Jun 5, 2026
5,300.00
5,379.00
5,276.00
5,350.00
5,245.71
111,900
Jun 4, 2026
5,224.00
5,299.00
5,211.00
5,243.00
5,140.80
148,800
Jun 3, 2026
5,199.00
5,254.00
5,160.00
5,242.00
5,139.82
131,500
Jun 2, 2026
5,300.00
5,300.00
5,145.00
5,199.00
5,097.66
154,900
Jun 1, 2026
5,384.00
5,408.00
5,334.00
5,334.00
5,230.02
150,500
May 29, 2026
5,405.00
5,472.00
5,353.00
5,430.00
5,324.15
192,700
May 28, 2026
5,414.00
5,491.00
5,359.00
5,418.00
5,312.39
101,700
May 27, 2026
5,482.00
5,490.00
5,379.00
5,410.00
5,304.54
161,600
May 26, 2026
5,485.00
5,545.00
5,417.00
5,473.00
5,366.31
144,000
May 25, 2026
5,422.00
5,543.00
5,422.00
5,479.00
5,372.20
137,900
May 22, 2026
5,400.00
5,407.00
5,339.00
5,398.00
5,292.78
133,700
May 21, 2026
5,461.00
5,484.00
5,350.00
5,394.00
5,288.85
142,200
May 20, 2026
5,511.00
5,511.00
5,384.00
5,417.00
5,311.41
211,100
May 19, 2026
5,459.00
5,580.00
5,459.00
5,542.00
5,433.97
155,500
May 18, 2026
5,563.00
5,563.00
5,425.00
5,433.00
5,327.09
176,500
May 15, 2026
5,656.00
5,662.00
5,561.00
5,584.00
5,475.15
171,800
May 14, 2026
5,779.00
5,788.00
5,588.00
5,610.00
5,500.64
202,100
May 13, 2026
5,792.00
5,849.00
5,715.00
5,779.00
5,666.35
186,100
May 12, 2026
5,749.00
5,950.00
5,650.00
5,798.00
5,684.98
240,800
May 11, 2026
5,706.00
5,770.00
5,668.00
5,717.00
5,605.56
108,500
May 8, 2026
5,698.00
5,748.00
5,653.00
5,729.00
5,617.32
128,600
May 7, 2026
5,775.00
5,798.00
5,705.00
5,719.00
5,607.52
141,100
May 1, 2026
5,792.00
5,837.00
5,701.00
5,701.00
5,589.87
108,400
Apr 30, 2026
5,859.00
5,859.00
5,705.00
5,760.00
5,647.72
132,300
Apr 28, 2026
5,753.00
5,895.00
5,750.00
5,878.00
5,763.42
163,600
Apr 27, 2026
5,693.00
5,766.00
5,646.00
5,729.00
5,617.32
150,100
Apr 24, 2026
5,753.00
5,804.00
5,656.00
5,693.00
5,582.03
99,500
Apr 23, 2026
5,741.00
5,766.00
5,670.00
5,754.00
5,641.84
140,400
Apr 22, 2026
5,706.00
5,769.00
5,703.00
5,749.00
5,636.93
110,500
Apr 21, 2026
5,630.00
5,712.00
5,628.00
5,706.00
5,594.77
105,800
Apr 20, 2026
5,653.00
5,670.00
5,597.00
5,616.00
5,506.53
91,200
Apr 17, 2026
5,654.00
5,661.00
5,591.00
5,627.00
5,517.31
96,800
Apr 16, 2026
5,667.00
5,688.00
5,632.00
5,647.00
5,536.92
111,400
Apr 15, 2026
5,728.00
5,772.00
5,682.00
5,682.00
5,571.24
89,700
Apr 14, 2026
5,755.00
5,783.00
5,696.00
5,725.00
5,613.40
87,300
Apr 13, 2026
5,786.00
5,827.00
5,720.00
5,750.00
5,637.91
112,500
Apr 10, 2026
5,903.00
5,934.00
5,798.00
5,798.00
5,684.98
89,800
Apr 9, 2026
5,933.00
5,968.00
5,855.00
5,872.00
5,757.54
140,000
Apr 8, 2026
5,920.00
5,959.00
5,904.00
5,932.00
5,816.37
150,900
Apr 7, 2026
5,765.00
5,809.00
5,722.00
5,775.00
5,662.43
129,000
Apr 6, 2026
5,820.00
5,848.00
5,765.00
5,765.00
5,652.62
98,300
Apr 3, 2026
5,863.00
5,898.00
5,802.00
5,845.00
5,731.06
80,200
Apr 2, 2026
5,998.00
6,030.00
5,828.00
5,832.00
5,718.32
102,000
Apr 1, 2026
5,899.00
5,923.00
5,829.00
5,923.00
5,807.54
82,200
Mar 31, 2026
5,676.00
5,797.00
5,646.00
5,719.00
5,607.52
136,900
Mar 30, 2026
130
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,652.00
5,810.00
5,630.00
5,763.00
5,650.66
146,500
Mar 27, 2026
5,986.00
6,018.00
5,926.00
5,972.00
5,728.12
162,400
Mar 26, 2026
6,014.00
6,026.00
5,955.00
6,026.00
5,779.92
146,200
Mar 25, 2026
5,995.00
6,022.00
5,969.00
5,989.00
5,744.43
89,400
Mar 24, 2026
5,880.00
5,917.00
5,850.00
5,895.00
5,654.27
92,400
Mar 23, 2026
5,853.00
5,853.00
5,746.00
5,780.00
5,543.96
115,200
Mar 19, 2026
6,083.00
6,097.00
5,981.00
5,983.00
5,738.67
356,000
Mar 18, 2026
6,053.00
6,183.00
6,025.00
6,183.00
5,930.50
90,800
Mar 17, 2026
6,031.00
6,099.00
5,999.00
6,016.00
5,770.32
79,400
Mar 16, 2026
6,036.00
6,090.00
5,978.00
6,012.00
5,766.49
65,500
Mar 13, 2026
5,981.00
6,107.00
5,973.00
6,036.00
5,789.51
91,100
Mar 12, 2026
6,100.00
6,119.00
6,026.00
6,081.00
5,832.67
89,900
Mar 11, 2026
6,220.00
6,278.00
6,167.00
6,188.00
5,935.30
94,100
Mar 10, 2026
6,163.00
6,224.00
6,103.00
6,152.00
5,900.77
139,400
Mar 9, 2026
5,910.00
6,032.00
5,891.00
6,015.00
5,769.36
162,500
Mar 6, 2026
6,240.00
6,301.00
6,160.00
6,253.00
5,997.65
129,800
Mar 5, 2026
6,508.00
6,534.00
6,286.00
6,340.00
6,081.09
150,000
Mar 4, 2026
6,479.00
6,530.00
6,163.00
6,325.00
6,066.71
221,200
Mar 3, 2026
6,770.00
6,842.00
6,662.00
6,679.00
6,406.25
120,200
Mar 2, 2026
6,750.00
6,833.00
6,639.00
6,821.00
6,542.45
158,200
Feb 27, 2026
6,736.00
6,891.00
6,726.00
6,871.00
6,590.41
144,100
Feb 26, 2026
6,806.00
6,820.00
6,714.00
6,714.00
6,439.82
102,600
Feb 25, 2026
6,733.00
6,793.00
6,678.00
6,785.00
6,507.92
115,800
Feb 24, 2026
6,700.00
6,784.00
6,541.00
6,733.00
6,458.04
168,000
Feb 20, 2026
6,666.00
6,680.00
6,583.00
6,612.00
6,341.99
144,800
Feb 19, 2026
6,575.00
6,681.00
6,530.00
6,681.00
6,408.17
122,200
Feb 18, 2026
6,535.00
6,654.00
6,535.00
6,617.00
6,346.78
121,100
Feb 17, 2026
6,599.00
6,658.00
6,513.00
6,540.00
6,272.93
242,000
Feb 16, 2026
6,407.00
6,516.00
6,304.00
6,502.00
6,236.48
221,300
Feb 13, 2026
6,566.00
6,648.00
6,376.00
6,376.00
6,115.62
219,300
Feb 12, 2026
6,438.00
6,660.00
6,386.00
6,595.00
6,325.68
411,000
Feb 10, 2026
6,271.00
6,379.00
6,250.00
6,338.00
6,079.17
122,900
Feb 9, 2026
6,279.00
6,324.00
6,210.00
6,267.00
6,011.07
165,700
Feb 6, 2026
6,020.00
6,180.00
6,014.00
6,169.00
5,917.08
164,300
Feb 5, 2026
5,980.00
6,006.00
5,891.00
5,987.00
5,742.51
96,600
Feb 4, 2026
5,925.00
5,978.00
5,915.00
5,936.00
5,693.59
119,900
Feb 3, 2026
5,816.00
5,954.00
5,795.00
5,925.00
5,683.04
115,700
Feb 2, 2026
5,840.00
5,868.00
5,752.00
5,779.00
5,543.00
125,300
Jan 30, 2026
5,763.00
5,774.00
5,703.00
5,752.00
5,517.10
97,100
Jan 29, 2026
5,721.00
5,763.00
5,630.00
5,759.00
5,523.82
112,400
Jan 28, 2026
5,823.00
5,823.00
5,757.00
5,763.00
5,527.66
81,800
Jan 27, 2026
5,842.00
5,860.00
5,782.00
5,858.00
5,618.78
102,300
Jan 26, 2026
5,871.00
5,919.00
5,838.00
5,840.00
5,601.51
113,000
Jan 23, 2026
6,000.00
6,040.00
5,956.00
5,971.00
5,727.16
92,700
Jan 22, 2026
5,955.00
6,023.00
5,945.00
5,997.00
5,752.10
88,700
Jan 21, 2026
5,871.00
5,955.00
5,851.00
5,949.00
5,706.06
110,800
Jan 20, 2026
5,997.00
6,030.00
5,911.00
5,930.00
5,687.84
53,600
Jan 19, 2026
5,991.00
6,029.00
5,965.00
5,983.00
5,738.67
86,900
Jan 16, 2026
5,931.00
6,010.00
5,886.00
5,991.00
5,746.35
93,200
Jan 15, 2026
5,910.00
5,970.00
5,910.00
5,926.00
5,684.00
86,500
Jan 14, 2026
5,877.00
5,961.00
5,870.00
5,961.00
5,717.57
126,000
Jan 13, 2026
5,890.00
5,948.00
5,841.00
5,869.00
5,629.33
133,600
Jan 9, 2026
5,855.00
5,870.00
5,788.00
5,869.00
5,629.33
87,100
Jan 8, 2026
5,763.00
5,855.00
5,752.00
5,810.00
5,572.74
92,300
Jan 7, 2026
5,787.00
5,809.00
5,750.00
5,770.00
5,534.37
97,800
Jan 6, 2026
5,820.00
5,856.00
5,789.00
5,833.00
5,594.80
135,400
Jan 5, 2026
5,720.00
5,809.00
5,716.00
5,802.00
5,565.06
137,300
Dec 30, 2025
5,778.00
5,778.00
5,716.00
5,716.00
5,482.58
59,000
Dec 29, 2025
5,703.00
5,750.00
5,695.00
5,750.00
5,515.19
67,400
Dec 26, 2025
5,715.00
5,773.00
5,678.00
5,684.00
5,451.88
93,900
Dec 25, 2025
5,691.00
5,735.00
5,672.00
5,735.00
5,500.80
58,800
Dec 24, 2025
5,724.00
5,761.00
5,684.00
5,684.00
5,451.88
78,100
Dec 23, 2025
5,703.00
5,772.00
5,684.00
5,756.00
5,520.94
61,600
Dec 22, 2025
5,766.00
5,776.00
5,691.00
5,702.00
5,469.15
100,600
Dec 19, 2025
5,713.00
5,790.00
5,712.00
5,766.00
5,530.53
89,700
Dec 18, 2025
5,700.00
5,760.00
5,688.00
5,733.00
5,498.88
104,800
Dec 17, 2025
5,722.00
5,732.00
5,633.00
5,673.00
5,441.33
97,400
Dec 16, 2025
5,800.00
5,800.00
5,711.00
5,711.00
5,477.78
113,500
Dec 15, 2025
5,828.00
5,840.00
5,724.00
5,775.00
5,539.17
157,800
Dec 12, 2025
5,820.00
5,875.00
5,793.00
5,863.00
5,623.57
107,200
Dec 11, 2025
5,848.00
5,848.00
5,756.00
5,789.00
5,552.59
78,600
Dec 10, 2025
5,770.00
5,818.00
5,750.00
5,783.00
5,546.84
95,600
Dec 9, 2025
5,863.00
5,880.00
5,714.00
5,751.00
5,516.15
115,300
Dec 8, 2025
5,670.00
5,783.00
5,651.00
5,781.00
5,544.92
145,500
Dec 5, 2025
5,610.00
5,630.00
5,589.00
5,613.00
5,383.78
123,300
Dec 4, 2025
5,580.00
5,644.00
5,571.00
5,603.00
5,374.19
108,500
Dec 3, 2025
5,570.00
5,595.00
5,543.00
5,580.00
5,352.13
71,700
Dec 2, 2025
5,650.00
5,650.00
5,525.00
5,570.00
5,342.54
76,000
Dec 1, 2025
5,675.00
5,681.00
5,572.00
5,613.00
5,383.78
82,200
Nov 28, 2025
5,682.00
5,718.00
5,665.00
5,673.00
5,441.33
57,800
Nov 27, 2025
5,735.00
5,741.00
5,665.00
5,682.00
5,449.96
97,400
Nov 26, 2025
5,668.00
5,743.00
5,628.00
5,735.00
5,500.80
148,400
Nov 25, 2025
5,575.00
5,641.00
5,561.00
5,616.00
5,386.66
105,900
Nov 21, 2025
5,526.00
5,625.00
5,513.00
5,563.00
5,335.82
172,500
Nov 20, 2025
5,480.00
5,565.00
5,453.00
5,540.00
5,313.76
132,400
Nov 19, 2025
5,358.00
5,414.00
5,313.00
5,402.00
5,181.40
121,000
Nov 18, 2025
5,361.00
5,418.00
5,294.00
5,325.00
5,107.54
84,800
Nov 17, 2025
5,429.00
5,448.00
5,350.00
5,376.00
5,156.46
65,200
Nov 14, 2025
5,346.00
5,400.00
5,322.00
5,380.00
5,160.30
93,800
Nov 13, 2025
5,366.00
5,442.00
5,366.00
5,384.00
5,164.13
77,200
Nov 12, 2025
5,366.00
5,427.00
5,320.00
5,348.00
5,129.60
108,400
Nov 11, 2025
5,300.00
5,402.00
5,287.00
5,386.00
5,166.05
125,600
Nov 10, 2025
5,469.00
5,500.00
5,308.00
5,324.00
5,106.58
161,400
Nov 7, 2025
5,537.00
5,743.00
5,380.00
5,400.00
5,179.48
668,300
Nov 6, 2025
5,417.00
5,531.00
5,378.00
5,473.00
5,249.50
253,800
Nov 5, 2025
5,335.00
5,440.00
5,229.00
5,420.00
5,198.66
181,400
Nov 4, 2025
5,286.00
5,355.00
5,257.00
5,342.00
5,123.85
112,000
Oct 31, 2025
5,338.00
5,345.00
5,275.00
5,299.00
5,082.60
80,300
Oct 30, 2025
5,300.00
5,329.00
5,280.00
5,298.00
5,081.65
134,100
