Tokyo - Delayed Quote
JPY
Kumagai Gumi Co.,Ltd. (1861.T)
1,199.00
-57.00
(-4.54%)
As of 10:25:47 AM GMT+9. Market Open.
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
1,196.00
1,214.00
1,192.00
1,206.00
1,206.00
522,500
Nov 5, 2026
1,258.00
1,269.00
1,237.00
1,256.00
1,256.00
1,168,000
Nov 4, 2026
1,249.00
1,254.00
1,216.00
1,237.00
1,237.00
1,099,300
Nov 2, 2026
1,235.00
1,245.00
1,233.00
1,238.00
1,238.00
798,800
Oct 30, 2026
1,241.00
1,251.00
1,230.00
1,240.00
1,240.00
800,700
Oct 29, 2026
1,239.00
1,241.00
1,219.00
1,238.00
1,238.00
2,267,700
Oct 28, 2026
1,246.00
1,253.00
1,232.00
1,235.00
1,235.00
726,100
Oct 27, 2026
1,244.00
1,246.00
1,229.00
1,246.00
1,246.00
662,500
Oct 26, 2026
1,219.00
1,253.00
1,216.00
1,245.00
1,245.00
810,800
Oct 23, 2026
1,209.00
1,211.00
1,193.00
1,211.00
1,211.00
574,000
Oct 22, 2026
1,211.00
1,220.00
1,204.00
1,205.00
1,205.00
596,700
Oct 21, 2026
1,218.00
1,218.00
1,202.00
1,211.00
1,211.00
686,000
Oct 20, 2026
1,211.00
1,217.00
1,195.00
1,203.00
1,203.00
699,300
Oct 19, 2026
1,214.00
1,221.00
1,206.00
1,219.00
1,219.00
478,800
Oct 16, 2026
1,186.00
1,214.00
1,182.00
1,214.00
1,214.00
1,279,500
Oct 15, 2026
1,199.00
1,200.00
1,176.00
1,177.00
1,177.00
742,500
Oct 14, 2026
1,205.00
1,209.00
1,195.00
1,203.00
1,203.00
805,000
Oct 13, 2026
1,198.00
1,211.00
1,193.00
1,206.00
1,206.00
653,600
Oct 9, 2026
1,190.00
1,203.00
1,188.00
1,196.00
1,196.00
979,800
Oct 8, 2026
1,202.00
1,208.00
1,185.00
1,193.00
1,193.00
1,041,900
Oct 7, 2026
1,228.00
1,246.00
1,217.00
1,217.00
1,217.00
808,100
Oct 6, 2026
1,238.00
1,242.00
1,223.00
1,228.00
1,228.00
674,900
Oct 5, 2026
1,243.00
1,252.00
1,232.00
1,235.00
1,235.00
755,400
Oct 2, 2026
1,265.00
1,270.00
1,243.00
1,243.00
1,243.00
956,200
Oct 1, 2026
1,272.00
1,272.00
1,252.00
1,257.00
1,257.00
796,800
Sep 30, 2026
1,271.00
1,275.00
1,253.00
1,264.00
1,264.00
1,998,600
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,285.00
1,287.00
1,251.00
1,254.00
1,254.00
836,300
Sep 28, 2026
1,320.00
1,326.00
1,307.00
1,309.00
1,284.00
606,700
Sep 25, 2026
1,321.00
1,324.00
1,309.00
1,309.00
1,284.00
701,100
Sep 24, 2026
1,332.00
1,332.00
1,312.00
1,319.00
1,293.81
794,300
Sep 18, 2026
1,322.00
1,328.00
1,311.00
1,327.00
1,301.66
911,300
Sep 17, 2026
1,323.00
1,330.00
1,317.00
1,324.00
1,298.71
837,800
Sep 16, 2026
1,300.00
1,319.00
1,296.00
1,310.00
1,284.98
659,600
Sep 15, 2026
1,300.00
1,302.00
1,280.00
1,288.00
1,263.40
787,500
Sep 14, 2026
1,287.00
1,301.00
1,281.00
1,294.00
1,269.29
701,000
Sep 11, 2026
1,270.00
1,293.00
1,268.00
1,278.00
1,253.59
819,900
Sep 10, 2026
1,300.00
1,302.00
1,280.00
1,292.00
1,267.32
1,141,200
Sep 9, 2026
1,300.00
1,313.00
1,293.00
1,313.00
1,287.92
967,500
Sep 8, 2026
1,295.00
1,307.00
1,286.00
1,300.00
1,275.17
835,600
Sep 7, 2026
1,299.00
1,306.00
1,293.00
1,296.00
1,271.25
700,300
Sep 4, 2026
1,283.00
1,291.00
1,277.00
1,291.00
1,266.34
643,400
Sep 3, 2026
1,285.00
1,289.00
1,275.00
1,285.00
1,260.46
725,800
Sep 2, 2026
1,299.00
1,300.00
1,272.00
1,282.00
1,257.52
1,096,900
Sep 1, 2026
1,289.00
1,309.00
1,288.00
1,306.00
1,281.06
1,226,400
Aug 31, 2026
1,293.00
1,299.00
1,286.00
1,292.00
1,267.32
808,700
Aug 28, 2026
1,300.00
1,301.00
1,289.00
1,297.00
1,272.23
856,400
Aug 27, 2026
1,313.00
1,313.00
1,302.00
1,303.00
1,278.11
575,300
Aug 26, 2026
1,292.00
1,308.00
1,292.00
1,304.00
1,279.10
931,300
Aug 25, 2026
1,295.00
1,305.00
1,288.00
1,300.00
1,275.17
1,175,400
Aug 24, 2026
1,284.00
1,302.00
1,276.00
1,300.00
1,275.17
1,029,800
Aug 21, 2026
1,263.00
1,291.00
1,263.00
1,287.00
1,262.42
1,245,700
Aug 20, 2026
1,256.00
1,286.00
1,256.00
1,286.00
1,261.44
1,732,600
Aug 19, 2026
1,290.00
1,290.00
1,249.00
1,256.00
1,232.01
1,772,800
Aug 18, 2026
1,304.00
1,316.00
1,296.00
1,298.00
1,273.21
1,273,200
Aug 17, 2026
1,318.00
1,327.00
1,299.00
1,313.00
1,287.92
1,763,300
Aug 14, 2026
1,296.00
1,316.00
1,285.00
1,303.00
1,278.11
1,878,000
Aug 13, 2026
1,299.00
1,301.00
1,285.00
1,291.00
1,266.34
1,692,900
Aug 12, 2026
1,269.00
1,297.00
1,266.00
1,288.00
1,263.40
2,206,800
Aug 10, 2026
1,270.00
1,299.00
1,250.00
1,291.00
1,266.34
2,643,300
Aug 7, 2026
1,405.00
1,425.00
1,388.00
1,388.00
1,361.49
693,000
Aug 6, 2026
1,407.00
1,435.00
1,406.00
1,429.00
1,401.71
456,600
Aug 5, 2026
1,410.00
1,421.00
1,402.00
1,413.00
1,386.01
586,000
Aug 4, 2026
1,409.00
1,415.00
1,396.00
1,402.00
1,375.22
438,500
Aug 3, 2026
1,421.00
1,424.00
1,383.00
1,404.00
1,377.19
781,800
Jul 31, 2026
1,437.00
1,444.00
1,406.00
1,431.00
1,403.67
755,000
Jul 30, 2026
1,420.00
1,437.00
1,410.00
1,424.00
1,396.80
716,600
Jul 29, 2026
1,458.00
1,460.00
1,414.00
1,426.00
1,398.77
1,132,500
Jul 28, 2026
1,468.00
1,470.00
1,435.00
1,448.00
1,420.35
760,900
Jul 27, 2026
1,487.00
1,490.00
1,447.00
1,469.00
1,440.94
727,900
Jul 24, 2026
1,470.00
1,470.00
1,449.00
1,457.00
1,429.17
450,500
Jul 23, 2026
1,473.00
1,474.00
1,453.00
1,470.00
1,441.93
689,100
Jul 22, 2026
1,470.00
1,472.00
1,456.00
1,465.00
1,437.02
541,000
Jul 21, 2026
1,466.00
1,467.00
1,443.00
1,466.00
1,438.00
666,400
Jul 17, 2026
1,485.00
1,488.00
1,416.00
1,446.00
1,418.38
712,000
Jul 16, 2026
1,496.00
1,511.00
1,471.00
1,477.00
1,448.79
543,900
Jul 15, 2026
1,490.00
1,501.00
1,472.00
1,490.00
1,461.54
584,600
Jul 14, 2026
1,462.00
1,475.00
1,445.00
1,470.00
1,441.93
653,400
Jul 13, 2026
1,484.00
1,495.00
1,445.00
1,461.00
1,433.10
643,100
Jul 10, 2026
1,497.00
1,505.00
1,483.00
1,484.00
1,455.66
653,000
Jul 9, 2026
1,470.00
1,505.00
1,465.00
1,488.00
1,459.58
1,158,000
Jul 8, 2026
1,467.00
1,515.00
1,455.00
1,491.00
1,462.52
1,266,000
Jul 7, 2026
1,475.00
1,489.00
1,465.00
1,467.00
1,438.98
603,300
Jul 6, 2026
1,452.00
1,483.00
1,446.00
1,472.00
1,443.89
879,500
Jul 3, 2026
1,444.00
1,450.00
1,421.00
1,445.00
1,417.40
910,600
Jul 2, 2026
1,426.00
1,456.00
1,414.00
1,435.00
1,407.59
661,700
Jul 1, 2026
1,429.00
1,447.00
1,416.00
1,420.00
1,392.88
623,800
Jun 30, 2026
1,438.00
1,451.00
1,418.00
1,429.00
1,401.71
1,019,600
Jun 29, 2026
1,402.00
1,438.00
1,398.00
1,433.00
1,405.63
957,300
Jun 26, 2026
1,377.00
1,396.00
1,364.00
1,388.00
1,361.49
548,800
Jun 25, 2026
1,405.00
1,405.00
1,362.00
1,362.00
1,335.99
467,100
Jun 24, 2026
1,376.00
1,390.00
1,371.00
1,380.00
1,353.64
515,500
Jun 23, 2026
1,399.00
1,403.00
1,364.00
1,373.00
1,346.78
767,700
Jun 22, 2026
1,376.00
1,396.00
1,363.00
1,384.00
1,357.57
545,700
Jun 19, 2026
1,383.00
1,398.00
1,373.00
1,381.00
1,354.63
845,000
Jun 18, 2026
1,425.00
1,442.00
1,383.00
1,387.00
1,360.51
881,200
Jun 17, 2026
1,432.00
1,449.00
1,420.00
1,421.00
1,393.86
955,300
Jun 16, 2026
1,432.00
1,440.00
1,401.00
1,410.00
1,383.07
842,800
Jun 15, 2026
1,385.00
1,452.00
1,380.00
1,438.00
1,410.54
1,030,800
Jun 12, 2026
1,356.00
1,369.00
1,346.00
1,358.00
1,332.06
647,200
Jun 11, 2026
1,350.00
1,359.00
1,321.00
1,342.00
1,316.37
580,500
Jun 10, 2026
1,350.00
1,367.00
1,342.00
1,364.00
1,337.95
701,300
Jun 9, 2026
1,354.00
1,370.00
1,339.00
1,347.00
1,321.27
743,400
Jun 8, 2026
1,343.00
1,353.00
1,332.00
1,348.00
1,322.26
873,600
Jun 5, 2026
1,351.00
1,381.00
1,348.00
1,366.00
1,339.91
454,500
Jun 4, 2026
1,350.00
1,362.00
1,347.00
1,350.00
1,324.22
457,500
Jun 3, 2026
1,347.00
1,367.00
1,329.00
1,363.00
1,336.97
793,300
Jun 2, 2026
1,376.00
1,376.00
1,328.00
1,355.00
1,329.12
761,600
Jun 1, 2026
1,423.00
1,428.00
1,391.00
1,391.00
1,364.43
769,400
May 29, 2026
1,425.00
1,451.00
1,419.00
1,430.00
1,402.69
793,400
May 28, 2026
1,445.00
1,455.00
1,417.00
1,430.00
1,402.69
619,200
May 27, 2026
1,482.00
1,483.00
1,435.00
1,442.00
1,414.46
631,300
May 26, 2026
1,461.00
1,483.00
1,434.00
1,465.00
1,437.02
815,200
May 25, 2026
1,449.00
1,467.00
1,438.00
1,444.00
1,416.42
873,900
May 22, 2026
1,432.00
1,432.00
1,401.00
1,424.00
1,396.80
815,800
May 21, 2026
1,459.00
1,466.00
1,420.00
1,423.00
1,395.82
981,900
May 20, 2026
1,453.00
1,466.00
1,424.00
1,430.00
1,402.69
1,416,300
May 19, 2026
1,453.00
1,475.00
1,443.00
1,468.00
1,439.96
1,707,300
May 18, 2026
1,424.00
1,448.00
1,420.00
1,426.00
1,398.77
1,659,200
May 15, 2026
1,446.00
1,446.00
1,405.00
1,425.00
1,397.78
1,568,400
May 14, 2026
1,500.00
1,500.00
1,424.00
1,424.00
1,396.80
1,512,400
May 13, 2026
1,554.00
1,564.00
1,504.00
1,519.00
1,489.99
926,700
May 12, 2026
1,545.00
1,564.00
1,522.00
1,548.00
1,518.44
1,175,900
May 11, 2026
1,547.00
1,569.00
1,538.00
1,545.00
1,515.49
1,081,400
May 8, 2026
1,529.00
1,545.00
1,511.00
1,545.00
1,515.49
1,243,900
May 7, 2026
1,498.00
1,537.00
1,494.00
1,522.00
1,492.93
915,600
May 1, 2026
1,519.00
1,519.00
1,488.00
1,496.00
1,467.43
594,700
Apr 30, 2026
1,531.00
1,540.00
1,483.00
1,503.00
1,474.29
923,400
Apr 28, 2026
1,489.00
1,559.00
1,487.00
1,556.00
1,526.28
1,431,700
Apr 27, 2026
1,440.00
1,485.00
1,426.00
1,470.00
1,441.93
1,181,800
Apr 24, 2026
1,471.00
1,473.00
1,436.00
1,452.00
1,424.27
1,020,800
Apr 23, 2026
1,466.00
1,475.00
1,452.00
1,463.00
1,435.06
872,900
Apr 22, 2026
1,491.00
1,499.00
1,481.00
1,491.00
1,462.52
634,300
Apr 21, 2026
1,501.00
1,514.00
1,492.00
1,498.00
1,469.39
881,200
Apr 20, 2026
1,517.00
1,520.00
1,498.00
1,512.00
1,483.12
647,500
Apr 17, 2026
1,504.00
1,520.00
1,490.00
1,511.00
1,482.14
971,200
Apr 16, 2026
1,501.00
1,511.00
1,492.00
1,511.00
1,482.14
1,422,200
Apr 15, 2026
1,509.00
1,537.00
1,506.00
1,518.00
1,489.01
832,000
Apr 14, 2026
1,533.00
1,543.00
1,504.00
1,516.00
1,487.05
1,113,300
Apr 13, 2026
1,530.00
1,544.00
1,511.00
1,527.00
1,497.84
943,200
Apr 10, 2026
1,585.00
1,592.00
1,550.00
1,553.00
1,523.34
1,006,800
Apr 9, 2026
1,621.00
1,626.00
1,587.00
1,589.00
1,558.65
612,500
Apr 8, 2026
1,621.00
1,627.00
1,605.00
1,621.00
1,590.04
1,067,500
Apr 7, 2026
1,598.00
1,602.00
1,568.00
1,581.00
1,550.81
476,900
Apr 6, 2026
1,584.00
1,612.00
1,584.00
1,595.00
1,564.54
493,100
Apr 3, 2026
1,573.00
1,606.00
1,570.00
1,597.00
1,566.50
840,600
Apr 2, 2026
1,594.00
1,615.00
1,557.00
1,557.00
1,527.26
757,000
Apr 1, 2026
1,572.00
1,584.00
1,547.00
1,577.00
1,546.88
1,224,000
Mar 31, 2026
1,500.00
1,548.00
1,490.00
1,532.00
1,502.74
1,134,000
Mar 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,510.00
1,540.00
1,501.00
1,533.00
1,503.72
1,031,500
Mar 27, 2026
1,602.00
1,611.00
1,573.00
1,586.00
1,529.23
976,500
Mar 26, 2026
1,641.00
1,645.00
1,604.00
1,625.00
1,566.83
692,800
Mar 25, 2026
1,665.00
1,669.00
1,631.00
1,641.00
1,582.26
682,900
Mar 24, 2026
1,618.00
1,631.00
1,602.00
1,625.00
1,566.83
728,600
Mar 23, 2026
1,630.00
1,634.00
1,576.00
1,578.00
1,521.51
717,400
Mar 19, 2026
1,667.00
1,676.00
1,650.00
1,660.00
1,600.58
1,198,400
Mar 18, 2026
1,659.00
1,700.00
1,657.00
1,700.00
1,639.14
530,200
Mar 17, 2026
1,642.00
1,669.00
1,640.00
1,650.00
1,590.93
650,700
Mar 16, 2026
1,635.00
1,654.00
1,625.00
1,635.00
1,576.47
541,900
Mar 13, 2026
1,615.00
1,668.00
1,615.00
1,654.00
1,594.79
863,800
Mar 12, 2026
1,668.00
1,678.00
1,630.00
1,650.00
1,590.93
1,112,000
Mar 11, 2026
1,712.00
1,736.00
1,694.00
1,698.00
1,637.22
772,200
Mar 10, 2026
1,665.00
1,707.00
1,661.00
1,686.00
1,625.65
832,300
Mar 9, 2026
1,613.00
1,652.00
1,608.00
1,641.00
1,582.26
1,180,300
Mar 6, 2026
1,710.00
1,746.00
1,695.00
1,746.00
1,683.50
1,462,600
Mar 5, 2026
1,800.00
1,810.00
1,725.00
1,750.00
1,687.35
1,715,000
Mar 4, 2026
1,784.00
1,826.00
1,730.00
1,750.00
1,687.35
2,065,200
Mar 3, 2026
1,974.00
1,983.00
1,895.00
1,899.00
1,831.02
1,038,500
Mar 2, 2026
1,978.00
2,004.00
1,936.00
1,990.00
1,918.76
797,200
Feb 27, 2026
1,999.00
2,020.00
1,981.00
2,020.00
1,947.69
865,600
Feb 26, 2026
1,992.00
1,999.00
1,970.00
1,976.00
1,905.26
882,500
Feb 25, 2026
2,003.00
2,011.00
1,978.00
1,992.00
1,920.69
546,500
Feb 24, 2026
1,988.00
2,000.00
1,951.00
1,998.00
1,926.48
828,700
Feb 20, 2026
2,016.00
2,020.00
1,948.00
1,980.00
1,909.12
1,058,000
Feb 19, 2026
2,016.00
2,030.00
1,991.00
2,019.00
1,946.73
684,200
Feb 18, 2026
2,000.00
2,043.00
2,000.00
2,042.00
1,968.90
978,800
Feb 17, 2026
1,965.00
2,003.00
1,926.00
1,992.00
1,920.69
1,138,300
Feb 16, 2026
1,976.00
2,028.00
1,943.00
1,970.00
1,899.48
1,621,600
Feb 13, 2026
2,020.00
2,042.00
1,957.00
1,990.00
1,918.76
1,950,300
Feb 12, 2026
1,993.00
2,033.00
1,982.00
2,014.00
1,941.90
1,348,700
Feb 10, 2026
1,980.00
1,999.00
1,968.00
1,981.00
1,910.09
881,300
Feb 9, 2026
1,945.00
1,968.00
1,929.00
1,968.00
1,897.55
1,337,800
Feb 6, 2026
1,871.00
1,915.00
1,863.00
1,915.00
1,846.45
1,209,200
Feb 5, 2026
1,846.00
1,869.00
1,814.00
1,860.00
1,793.42
1,487,500
Feb 4, 2026
1,792.00
1,837.00
1,787.00
1,826.00
1,760.63
1,237,300
Feb 3, 2026
1,754.00
1,792.00
1,745.00
1,787.00
1,723.03
1,082,200
Feb 2, 2026
1,756.00
1,789.00
1,743.00
1,744.00
1,681.57
1,375,300
Jan 30, 2026
1,750.00
1,765.00
1,723.00
1,734.00
1,671.93
1,206,900
Jan 29, 2026
1,756.00
1,767.00
1,697.00
1,746.00
1,683.50
1,753,100
Jan 28, 2026
1,800.00
1,817.00
1,761.00
1,781.00
1,717.24
2,215,400
Jan 27, 2026
1,773.00
1,794.00
1,762.00
1,794.00
1,729.78
2,177,200
Jan 26, 2026
1,740.00
1,782.00
1,732.00
1,761.00
1,697.96
5,149,400
Jan 23, 2026
1,771.00
1,799.00
1,753.00
1,788.00
1,723.99
1,379,700
Jan 22, 2026
1,777.00
1,795.00
1,759.00
1,773.00
1,709.53
1,057,200
Jan 21, 2026
1,708.00
1,770.00
1,707.00
1,768.00
1,704.71
1,628,700
Jan 20, 2026
1,728.00
1,750.00
1,710.00
1,734.00
1,671.93
2,977,100
Jan 19, 2026
1,748.00
1,776.00
1,718.00
1,725.00
1,663.25
2,558,300
Jan 16, 2026
1,693.00
1,727.00
1,688.00
1,727.00
1,665.18
793,300
Jan 15, 2026
1,680.00
1,730.00
1,680.00
1,707.00
1,645.89
777,200
Jan 14, 2026
1,658.00
1,695.00
1,653.00
1,688.00
1,627.57
1,114,800
Jan 13, 2026
1,664.00
1,679.00
1,645.00
1,658.00
1,598.65
1,246,000
Jan 9, 2026
1,615.00
1,647.00
1,603.00
1,630.00
1,571.65
1,954,300
Jan 8, 2026
1,610.00
1,647.00
1,607.00
1,628.00
1,569.72
487,000
Jan 7, 2026
1,588.00
1,615.00
1,582.00
1,610.00
1,552.37
644,200
Jan 6, 2026
1,599.00
1,632.00
1,586.00
1,626.00
1,567.79
847,800
Jan 5, 2026
1,585.00
1,594.00
1,555.00
1,565.00
1,508.98
734,200
Dec 30, 2025
1,563.00
1,569.00
1,545.00
1,545.00
1,489.69
331,900
Dec 29, 2025
1,564.00
1,570.00
1,541.00
1,563.00
1,507.05
410,100
Dec 26, 2025
1,552.00
1,572.00
1,551.00
1,552.00
1,496.44
382,400
Dec 25, 2025
1,572.00
1,573.00
1,543.00
1,560.00
1,504.16
426,500
Dec 24, 2025
1,550.00
1,576.00
1,550.00
1,564.00
1,508.01
962,200
Dec 23, 2025
1,514.00
1,528.00
1,502.00
1,528.00
1,473.30
430,800
Dec 22, 2025
1,535.00
1,536.00
1,506.00
1,513.00
1,458.84
437,400
Dec 19, 2025
1,515.00
1,528.00
1,504.00
1,527.00
1,472.34
656,200
Dec 18, 2025
1,514.00
1,520.00
1,487.00
1,514.00
1,459.80
888,500
Dec 17, 2025
1,536.00
1,541.00
1,508.00
1,530.00
1,475.23
496,000
Dec 16, 2025
1,554.00
1,559.00
1,535.00
1,535.00
1,480.05
350,300
Dec 15, 2025
1,564.00
1,566.00
1,541.00
1,552.00
1,496.44
367,800
Dec 12, 2025
1,545.00
1,565.00
1,536.00
1,565.00
1,508.98
433,400
Dec 11, 2025
1,542.00
1,559.00
1,522.00
1,529.00
1,474.27
313,500
Dec 10, 2025
1,563.00
1,574.00
1,541.00
1,541.00
1,485.84
452,800
Dec 9, 2025
1,549.00
1,564.00
1,532.00
1,545.00
1,489.69
374,000
Dec 8, 2025
1,521.00
1,548.00
1,516.00
1,539.00
1,483.91
572,300
Dec 5, 2025
1,532.00
1,539.00
1,500.00
1,500.00
1,446.30
685,100
Dec 4, 2025
1,525.00
1,548.00
1,513.00
1,535.00
1,480.05
869,400
Dec 3, 2025
1,548.00
1,553.00
1,512.00
1,532.00
1,477.16
699,500
Dec 2, 2025
1,557.00
1,566.00
1,538.00
1,560.00
1,504.16
755,400
Dec 1, 2025
1,593.00
1,595.00
1,539.00
1,553.00
1,497.41
610,900
Nov 28, 2025
1,531.00
1,570.00
1,526.00
1,564.00
1,508.01
451,400
Nov 27, 2025
1,560.00
1,560.00
1,537.00
1,541.00
1,485.84
428,700
Nov 26, 2025
1,508.00
1,548.00
1,506.00
1,546.00
1,490.66
649,800
Nov 25, 2025
1,510.00
1,535.00
1,497.00
1,508.00
1,454.02
597,000
Nov 21, 2025
1,495.00
1,519.00
1,492.00
1,500.00
1,446.30
616,500
Nov 20, 2025
1,488.00
1,509.00
1,474.00
1,500.00
1,446.30
569,700
Nov 19, 2025
1,480.00
1,507.00
1,453.00
1,470.00
1,417.38
739,900
Nov 18, 2025
1,491.00
1,491.00
1,443.00
1,472.00
1,419.31
878,500
Nov 17, 2025
1,471.00
1,474.00
1,428.00
1,461.00
1,408.70
1,283,800
Nov 14, 2025
1,473.00
1,490.00
1,425.00
1,454.00
1,401.95
2,326,900
Nov 13, 2025
1,528.00
1,573.00
1,523.00
1,553.00
1,497.41
1,355,800
Nov 12, 2025
1,505.00
1,530.00
1,502.00
1,529.00
1,474.27
1,002,400
Nov 11, 2025
1,482.00
1,506.00
1,468.00
1,497.00
1,443.41
872,300
Nov 10, 2025
1,461.00
1,501.00
1,457.00
1,494.00
1,440.52
1,001,200
Nov 7, 2025
1,453.00
1,476.00
1,444.00
1,454.00
1,401.95
821,600
Nov 6, 2025
1,441.00
1,457.00
1,433.00
1,448.00
1,396.17
445,600
