Tokyo - Delayed Quote
JPY
PS Construction Co., Ltd. (1871.T)
2,310.00
-70.00
(-2.94%)
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
2,378.00
2,407.00
2,301.00
2,310.00
2,310.00
276,600
Oct 29, 2026
2,278.00
2,410.00
2,277.00
2,380.00
2,380.00
835,800
Oct 28, 2026
2,140.00
2,258.00
2,132.00
2,244.00
2,244.00
482,800
Oct 27, 2026
2,096.00
2,122.00
2,093.00
2,121.00
2,121.00
154,600
Oct 26, 2026
2,062.00
2,096.00
2,062.00
2,082.00
2,082.00
105,400
Oct 23, 2026
2,066.00
2,071.00
2,029.00
2,062.00
2,062.00
125,600
Oct 22, 2026
2,069.00
2,071.00
2,042.00
2,067.00
2,067.00
88,600
Oct 21, 2026
2,047.00
2,077.00
2,046.00
2,061.00
2,061.00
76,900
Oct 20, 2026
2,118.00
2,118.00
2,041.00
2,041.00
2,041.00
141,600
Oct 19, 2026
2,102.00
2,130.00
2,072.00
2,118.00
2,118.00
165,800
Oct 16, 2026
2,070.00
2,116.00
2,049.00
2,116.00
2,116.00
186,000
Oct 15, 2026
2,061.00
2,073.00
2,027.00
2,027.00
2,027.00
152,100
Oct 14, 2026
2,080.00
2,115.00
2,056.00
2,101.00
2,101.00
187,900
Oct 13, 2026
2,054.00
2,093.00
2,037.00
2,093.00
2,093.00
150,600
Oct 9, 2026
2,023.00
2,042.00
2,006.00
2,042.00
2,042.00
144,600
Oct 8, 2026
2,032.00
2,032.00
1,962.00
2,020.00
2,020.00
194,400
Oct 7, 2026
2,050.00
2,077.00
2,039.00
2,043.00
2,043.00
93,000
Oct 6, 2026
2,041.00
2,070.00
2,036.00
2,050.00
2,050.00
98,800
Oct 5, 2026
2,089.00
2,089.00
2,035.00
2,041.00
2,041.00
147,100
Oct 2, 2026
2,098.00
2,115.00
2,082.00
2,082.00
2,082.00
82,400
Oct 1, 2026
2,124.00
2,129.00
2,086.00
2,113.00
2,113.00
112,200
Sep 30, 2026
2,124.00
2,171.00
2,116.00
2,157.00
2,157.00
166,300
Sep 29, 2026
50.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,165.00
2,165.00
2,121.00
2,121.00
2,121.00
119,200
Sep 28, 2026
2,230.00
2,230.00
2,199.00
2,220.00
2,169.50
151,000
Sep 25, 2026
2,207.00
2,219.00
2,185.00
2,206.00
2,155.82
88,900
Sep 24, 2026
2,208.00
2,233.00
2,185.00
2,215.00
2,164.61
111,700
Sep 18, 2026
2,191.00
2,191.00
2,170.00
2,181.00
2,131.39
86,200
Sep 17, 2026
2,171.00
2,221.00
2,171.00
2,200.00
2,149.95
79,000
Sep 16, 2026
2,135.00
2,188.00
2,135.00
2,168.00
2,118.68
121,800
Sep 15, 2026
2,157.00
2,157.00
2,117.00
2,130.00
2,081.55
72,400
Sep 14, 2026
2,139.00
2,153.00
2,125.00
2,153.00
2,104.02
89,200
Sep 11, 2026
2,116.00
2,166.00
2,108.00
2,137.00
2,088.39
151,300
Sep 10, 2026
2,201.00
2,220.00
2,160.00
2,164.00
2,114.77
122,700
Sep 9, 2026
2,204.00
2,244.00
2,193.00
2,236.00
2,185.14
54,800
Sep 8, 2026
2,190.00
2,257.00
2,180.00
2,206.00
2,155.82
70,600
Sep 7, 2026
2,213.00
2,218.00
2,186.00
2,199.00
2,148.98
85,400
Sep 4, 2026
2,196.00
2,196.00
2,160.00
2,185.00
2,135.30
99,300
Sep 3, 2026
2,249.00
2,249.00
2,185.00
2,185.00
2,135.30
136,200
Sep 2, 2026
2,299.00
2,328.00
2,240.00
2,245.00
2,193.93
111,700
Sep 1, 2026
2,295.00
2,339.00
2,284.00
2,331.00
2,277.98
91,200
Aug 31, 2026
2,324.00
2,324.00
2,286.00
2,296.00
2,243.77
82,100
Aug 28, 2026
2,357.00
2,360.00
2,322.00
2,334.00
2,280.91
84,600
Aug 27, 2026
2,384.00
2,398.00
2,340.00
2,348.00
2,294.59
72,700
Aug 26, 2026
2,378.00
2,407.00
2,375.00
2,375.00
2,320.97
89,500
Aug 25, 2026
2,322.00
2,385.00
2,322.00
2,378.00
2,323.91
84,600
Aug 24, 2026
2,324.00
2,334.00
2,301.00
2,322.00
2,269.18
67,300
Aug 21, 2026
2,309.00
2,327.00
2,282.00
2,316.00
2,263.32
66,200
Aug 20, 2026
2,291.00
2,339.00
2,288.00
2,339.00
2,285.79
85,800
Aug 19, 2026
2,282.00
2,336.00
2,260.00
2,287.00
2,234.98
98,400
Aug 18, 2026
2,341.00
2,355.00
2,314.00
2,321.00
2,268.20
57,900
Aug 17, 2026
2,326.00
2,378.00
2,312.00
2,321.00
2,268.20
59,400
Aug 14, 2026
2,312.00
2,347.00
2,294.00
2,312.00
2,259.41
57,500
Aug 13, 2026
2,287.00
2,317.00
2,276.00
2,312.00
2,259.41
89,700
Aug 12, 2026
2,313.00
2,332.00
2,282.00
2,284.00
2,232.04
64,800
Aug 10, 2026
2,298.00
2,330.00
2,267.00
2,307.00
2,254.52
95,400
Aug 7, 2026
2,302.00
2,318.00
2,245.00
2,285.00
2,233.02
76,600
Aug 6, 2026
2,284.00
2,348.00
2,260.00
2,302.00
2,249.63
138,900
Aug 5, 2026
2,373.00
2,380.00
2,283.00
2,334.00
2,280.91
133,800
Aug 4, 2026
2,251.00
2,298.00
2,244.00
2,273.00
2,221.29
83,300
Aug 3, 2026
2,269.00
2,322.00
2,188.00
2,286.00
2,234.00
134,000
Jul 31, 2026
2,283.00
2,355.00
2,240.00
2,281.00
2,229.11
82,000
Jul 30, 2026
2,223.00
2,288.00
2,206.00
2,244.00
2,192.95
139,500
Jul 29, 2026
2,251.00
2,269.00
2,161.00
2,224.00
2,173.41
121,200
Jul 28, 2026
2,281.00
2,291.00
2,213.00
2,213.00
2,162.66
65,400
Jul 27, 2026
2,275.00
2,289.00
2,234.00
2,289.00
2,236.93
66,900
Jul 24, 2026
2,231.00
2,265.00
2,224.00
2,254.00
2,202.73
73,000
Jul 23, 2026
2,242.00
2,249.00
2,211.00
2,245.00
2,193.93
58,900
Jul 22, 2026
2,210.00
2,234.00
2,197.00
2,203.00
2,152.89
56,600
Jul 21, 2026
2,157.00
2,220.00
2,141.00
2,210.00
2,159.73
64,000
Jul 17, 2026
2,209.00
2,221.00
2,113.00
2,155.00
2,105.98
84,400
Jul 16, 2026
2,208.00
2,270.00
2,208.00
2,232.00
2,181.23
58,400
Jul 15, 2026
2,150.00
2,239.00
2,149.00
2,232.00
2,181.23
93,000
Jul 14, 2026
2,122.00
2,163.00
2,106.00
2,156.00
2,106.96
81,600
Jul 13, 2026
2,168.00
2,183.00
2,101.00
2,101.00
2,053.21
93,000
Jul 10, 2026
2,199.00
2,205.00
2,162.00
2,163.00
2,113.80
96,100
Jul 9, 2026
2,170.00
2,187.00
2,162.00
2,175.00
2,125.52
58,700
Jul 8, 2026
2,253.00
2,253.00
2,197.00
2,197.00
2,147.02
98,800
Jul 7, 2026
2,268.00
2,297.00
2,240.00
2,240.00
2,189.04
87,500
Jul 6, 2026
2,250.00
2,293.00
2,245.00
2,265.00
2,213.48
91,400
Jul 3, 2026
2,230.00
2,263.00
2,213.00
2,249.00
2,197.84
58,100
Jul 2, 2026
2,217.00
2,279.00
2,217.00
2,246.00
2,194.91
104,500
Jul 1, 2026
2,228.00
2,258.00
2,210.00
2,237.00
2,186.11
93,700
Jun 30, 2026
2,202.00
2,223.00
2,162.00
2,206.00
2,155.82
99,500
Jun 29, 2026
2,220.00
2,290.00
2,174.00
2,202.00
2,151.91
95,300
Jun 26, 2026
2,159.00
2,215.00
2,153.00
2,215.00
2,164.61
98,900
Jun 25, 2026
2,201.00
2,220.00
2,137.00
2,151.00
2,102.07
78,700
Jun 24, 2026
2,273.00
2,273.00
2,161.00
2,166.00
2,116.73
96,300
Jun 23, 2026
2,329.00
2,329.00
2,243.00
2,243.00
2,191.98
77,400
Jun 22, 2026
2,264.00
2,311.00
2,258.00
2,311.00
2,258.43
82,000
Jun 19, 2026
2,270.00
2,307.00
2,215.00
2,264.00
2,212.50
83,900
Jun 18, 2026
2,329.00
2,381.00
2,281.00
2,296.00
2,243.77
100,700
Jun 17, 2026
2,370.00
2,424.00
2,264.00
2,279.00
2,227.16
163,200
Jun 16, 2026
2,332.00
2,396.00
2,304.00
2,320.00
2,267.23
219,400
Jun 15, 2026
2,230.00
2,359.00
2,208.00
2,342.00
2,288.72
167,800
Jun 12, 2026
2,146.00
2,172.00
2,123.00
2,155.00
2,105.98
142,900
Jun 11, 2026
2,118.00
2,137.00
2,071.00
2,104.00
2,056.14
132,300
Jun 10, 2026
2,118.00
2,150.00
2,105.00
2,131.00
2,082.52
149,100
Jun 9, 2026
2,085.00
2,139.00
2,072.00
2,077.00
2,029.75
115,400
Jun 8, 2026
2,075.00
2,106.00
2,061.00
2,074.00
2,026.82
136,900
Jun 5, 2026
2,122.00
2,167.00
2,100.00
2,122.00
2,073.73
95,500
Jun 4, 2026
2,074.00
2,121.00
2,070.00
2,081.00
2,033.66
110,100
Jun 3, 2026
2,076.00
2,096.00
2,051.00
2,073.00
2,025.84
102,600
Jun 2, 2026
2,078.00
2,097.00
2,052.00
2,085.00
2,037.57
127,600
Jun 1, 2026
2,180.00
2,180.00
2,075.00
2,092.00
2,044.41
147,000
May 29, 2026
2,151.00
2,235.00
2,116.00
2,189.00
2,139.21
160,200
May 28, 2026
2,198.00
2,239.00
2,146.00
2,158.00
2,108.91
185,500
May 27, 2026
2,172.00
2,205.00
2,151.00
2,196.00
2,146.05
235,400
May 26, 2026
2,110.00
2,228.00
2,071.00
2,150.00
2,101.09
242,600
May 25, 2026
2,099.00
2,143.00
2,084.00
2,104.00
2,056.14
145,100
May 22, 2026
2,105.00
2,105.00
2,042.00
2,057.00
2,010.21
151,200
May 21, 2026
2,151.00
2,156.00
2,057.00
2,097.00
2,049.30
186,400
May 20, 2026
2,125.00
2,136.00
2,071.00
2,128.00
2,079.59
203,100
May 19, 2026
2,233.00
2,250.00
2,103.00
2,144.00
2,095.23
309,900
May 18, 2026
2,420.00
2,422.00
2,233.00
2,244.00
2,192.95
342,600
May 15, 2026
2,399.00
2,470.00
2,399.00
2,450.00
2,394.27
198,300
May 14, 2026
2,654.00
2,655.00
2,305.00
2,374.00
2,320.00
426,000
May 13, 2026
2,722.00
2,730.00
2,667.00
2,677.00
2,616.10
82,800
May 12, 2026
2,712.00
2,758.00
2,695.00
2,702.00
2,640.54
131,800
May 11, 2026
2,683.00
2,722.00
2,683.00
2,702.00
2,640.54
60,200
May 8, 2026
2,682.00
2,701.00
2,641.00
2,683.00
2,621.97
79,200
May 7, 2026
2,720.00
2,736.00
2,704.00
2,704.00
2,642.49
85,200
May 1, 2026
2,715.00
2,718.00
2,661.00
2,677.00
2,616.10
48,700
Apr 30, 2026
2,704.00
2,708.00
2,648.00
2,679.00
2,618.06
87,900
Apr 28, 2026
2,637.00
2,754.00
2,637.00
2,754.00
2,691.35
109,300
Apr 27, 2026
2,630.00
2,651.00
2,604.00
2,644.00
2,583.85
60,800
Apr 24, 2026
2,658.00
2,665.00
2,620.00
2,642.00
2,581.90
61,400
Apr 23, 2026
2,651.00
2,659.00
2,607.00
2,647.00
2,586.79
93,400
Apr 22, 2026
2,668.00
2,696.00
2,651.00
2,690.00
2,628.81
73,700
Apr 21, 2026
2,706.00
2,714.00
2,678.00
2,700.00
2,638.58
74,500
Apr 20, 2026
2,699.00
2,719.00
2,680.00
2,680.00
2,619.04
88,700
Apr 17, 2026
2,720.00
2,734.00
2,668.00
2,691.00
2,629.79
98,800
Apr 16, 2026
2,770.00
2,773.00
2,732.00
2,763.00
2,700.15
68,200
Apr 15, 2026
2,832.00
2,853.00
2,751.00
2,769.00
2,706.01
80,200
Apr 14, 2026
2,805.00
2,827.00
2,796.00
2,816.00
2,751.94
84,500
Apr 13, 2026
2,807.00
2,846.00
2,740.00
2,778.00
2,714.81
100,700
Apr 10, 2026
2,892.00
2,907.00
2,832.00
2,839.00
2,774.42
104,600
Apr 9, 2026
2,898.00
2,898.00
2,836.00
2,889.00
2,823.28
114,600
Apr 8, 2026
2,890.00
2,900.00
2,853.00
2,898.00
2,832.08
118,000
Apr 7, 2026
2,766.00
2,795.00
2,737.00
2,764.00
2,701.13
49,200
Apr 6, 2026
2,758.00
2,800.00
2,747.00
2,763.00
2,700.15
57,800
Apr 3, 2026
2,761.00
2,786.00
2,731.00
2,786.00
2,722.62
104,300
Apr 2, 2026
2,863.00
2,880.00
2,730.00
2,732.00
2,669.85
134,100
Apr 1, 2026
2,831.00
2,833.00
2,781.00
2,827.00
2,762.69
80,800
Mar 31, 2026
2,673.00
2,739.00
2,653.00
2,695.00
2,633.69
109,000
Mar 30, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,635.00
2,751.00
2,623.00
2,744.00
2,681.58
130,400
Mar 27, 2026
2,770.00
2,866.00
2,763.00
2,854.00
2,710.90
176,200
Mar 26, 2026
2,885.00
2,892.00
2,783.00
2,820.00
2,678.60
88,000
Mar 25, 2026
2,890.00
2,912.00
2,871.00
2,883.00
2,738.44
88,500
Mar 24, 2026
2,823.00
2,856.00
2,788.00
2,819.00
2,677.65
176,500
Mar 23, 2026
2,785.00
2,785.00
2,683.00
2,691.00
2,556.07
237,600
Mar 19, 2026
2,908.00
2,944.00
2,824.00
2,824.00
2,682.40
529,500
Mar 18, 2026
2,885.00
2,979.00
2,885.00
2,979.00
2,829.63
212,300
Mar 17, 2026
2,904.00
2,936.00
2,840.00
2,850.00
2,707.10
93,000
Mar 16, 2026
2,832.00
2,890.00
2,814.00
2,857.00
2,713.75
169,700
Mar 13, 2026
2,850.00
2,898.00
2,828.00
2,863.00
2,719.45
146,200
Mar 12, 2026
2,941.00
2,976.00
2,876.00
2,898.00
2,752.69
137,000
Mar 11, 2026
3,050.00
3,055.00
2,963.00
2,991.00
2,841.03
206,900
Mar 10, 2026
2,920.00
3,025.00
2,920.00
2,950.00
2,802.08
122,600
Mar 9, 2026
2,820.00
2,878.00
2,736.00
2,844.00
2,701.40
202,300
Mar 6, 2026
3,050.00
3,080.00
2,993.00
3,040.00
2,887.57
120,900
Mar 5, 2026
3,200.00
3,250.00
3,075.00
3,110.00
2,954.06
99,900
Mar 4, 2026
3,200.00
3,255.00
3,040.00
3,085.00
2,930.32
196,200
Mar 3, 2026
3,510.00
3,530.00
3,315.00
3,315.00
3,148.78
162,700
Mar 2, 2026
3,440.00
3,550.00
3,300.00
3,535.00
3,357.75
210,800
Feb 27, 2026
3,515.00
3,535.00
3,405.00
3,425.00
3,253.27
673,400
Feb 26, 2026
3,475.00
3,530.00
3,430.00
3,500.00
3,324.51
143,600
Feb 25, 2026
3,420.00
3,500.00
3,400.00
3,475.00
3,300.76
142,400
Feb 24, 2026
3,365.00
3,435.00
3,320.00
3,420.00
3,248.52
129,500
Feb 20, 2026
3,390.00
3,425.00
3,325.00
3,365.00
3,196.28
116,300
Feb 19, 2026
3,340.00
3,420.00
3,310.00
3,400.00
3,229.52
94,300
Feb 18, 2026
3,315.00
3,375.00
3,285.00
3,350.00
3,182.03
106,100
Feb 17, 2026
3,260.00
3,315.00
3,220.00
3,290.00
3,125.04
94,000
Feb 16, 2026
3,235.00
3,285.00
3,210.00
3,265.00
3,101.29
102,800
Feb 13, 2026
3,315.00
3,340.00
3,185.00
3,210.00
3,049.05
132,400
Feb 12, 2026
3,300.00
3,395.00
3,280.00
3,350.00
3,182.03
146,100
Feb 10, 2026
3,330.00
3,390.00
3,285.00
3,305.00
3,139.28
132,400
Feb 9, 2026
3,375.00
3,410.00
3,225.00
3,340.00
3,172.53
228,600
Feb 6, 2026
3,255.00
3,400.00
3,050.00
3,200.00
3,039.55
290,100
Feb 5, 2026
3,290.00
3,290.00
3,190.00
3,230.00
3,068.04
117,300
Feb 4, 2026
3,160.00
3,230.00
3,130.00
3,200.00
3,039.55
97,400
Feb 3, 2026
3,100.00
3,160.00
3,090.00
3,160.00
3,001.55
106,500
Feb 2, 2026
3,075.00
3,135.00
3,045.00
3,045.00
2,892.32
113,300
Jan 30, 2026
3,045.00
3,080.00
3,005.00
3,035.00
2,882.82
107,700
Jan 29, 2026
3,085.00
3,120.00
3,015.00
3,090.00
2,935.06
107,100
Jan 28, 2026
3,180.00
3,180.00
3,015.00
3,065.00
2,911.32
177,400
Jan 27, 2026
3,125.00
3,195.00
3,100.00
3,195.00
3,034.80
74,100
Jan 26, 2026
3,185.00
3,230.00
3,150.00
3,170.00
3,011.05
91,800
Jan 23, 2026
3,210.00
3,275.00
3,180.00
3,230.00
3,068.04
103,400
Jan 22, 2026
3,160.00
3,225.00
3,135.00
3,200.00
3,039.55
116,400
Jan 21, 2026
3,085.00
3,180.00
3,080.00
3,140.00
2,982.56
87,000
Jan 20, 2026
3,165.00
3,190.00
3,125.00
3,155.00
2,996.81
95,100
Jan 19, 2026
3,160.00
3,215.00
3,140.00
3,180.00
3,020.55
125,300
Jan 16, 2026
3,115.00
3,165.00
3,090.00
3,160.00
3,001.55
85,900
Jan 15, 2026
3,085.00
3,195.00
3,080.00
3,135.00
2,977.81
120,800
Jan 14, 2026
3,060.00
3,130.00
3,050.00
3,080.00
2,925.57
114,500
Jan 13, 2026
3,075.00
3,080.00
2,980.00
3,070.00
2,916.07
150,500
Jan 9, 2026
2,983.00
3,000.00
2,903.00
2,968.00
2,819.18
147,100
Jan 8, 2026
2,934.00
3,020.00
2,922.00
2,973.00
2,823.93
139,800
Jan 7, 2026
2,901.00
2,952.00
2,892.00
2,936.00
2,788.79
151,500
Jan 6, 2026
2,899.00
2,951.00
2,882.00
2,921.00
2,774.54
146,200
Jan 5, 2026
2,873.00
2,935.00
2,852.00
2,876.00
2,731.79
165,600
Dec 30, 2025
2,843.00
2,896.00
2,820.00
2,863.00
2,719.45
111,700
Dec 29, 2025
2,865.00
2,888.00
2,796.00
2,843.00
2,700.45
212,400
Dec 26, 2025
2,881.00
2,920.00
2,859.00
2,866.00
2,722.30
125,800
Dec 25, 2025
2,920.00
2,931.00
2,850.00
2,873.00
2,728.95
138,900
Dec 24, 2025
2,899.00
2,960.00
2,885.00
2,936.00
2,788.79
186,400
Dec 23, 2025
2,840.00
2,890.00
2,825.00
2,880.00
2,735.59
108,600
Dec 22, 2025
2,865.00
2,874.00
2,829.00
2,830.00
2,688.10
121,200
Dec 19, 2025
2,797.00
2,838.00
2,770.00
2,838.00
2,695.70
153,100
Dec 18, 2025
2,788.00
2,815.00
2,707.00
2,780.00
2,640.61
237,800
Dec 17, 2025
2,779.00
2,839.00
2,724.00
2,822.00
2,680.50
192,900
Dec 16, 2025
2,876.00
2,876.00
2,665.00
2,729.00
2,592.17
421,900
Dec 15, 2025
2,800.00
2,873.00
2,768.00
2,848.00
2,705.20
221,100
Dec 12, 2025
2,744.00
2,838.00
2,720.00
2,838.00
2,695.70
227,800
Dec 11, 2025
2,740.00
2,740.00
2,683.00
2,694.00
2,558.92
230,800
Dec 10, 2025
2,700.00
2,766.00
2,690.00
2,740.00
2,602.61
396,600
Dec 9, 2025
2,643.00
2,660.00
2,613.00
2,655.00
2,521.88
243,400
Dec 8, 2025
2,553.00
2,593.00
2,542.00
2,593.00
2,462.98
209,200
Dec 5, 2025
2,500.00
2,546.00
2,486.00
2,531.00
2,404.09
231,900
Dec 4, 2025
2,456.00
2,506.00
2,446.00
2,494.00
2,368.95
181,800
Dec 3, 2025
2,402.00
2,458.00
2,376.00
2,449.00
2,326.20
174,000
Dec 2, 2025
2,483.00
2,492.00
2,361.00
2,373.00
2,254.02
306,400
Dec 1, 2025
2,396.00
2,495.00
2,387.00
2,472.00
2,348.05
324,000
Nov 28, 2025
2,315.00
2,415.00
2,303.00
2,403.00
2,282.51
174,300
Nov 27, 2025
2,269.00
2,322.00
2,263.00
2,313.00
2,197.02
110,800
Nov 26, 2025
2,233.00
2,280.00
2,233.00
2,265.00
2,151.43
102,000
Nov 25, 2025
2,245.00
2,245.00
2,209.00
2,235.00
2,122.94
91,900
Nov 21, 2025
2,171.00
2,254.00
2,171.00
2,244.00
2,131.48
104,900
Nov 20, 2025
2,178.00
2,214.00
2,156.00
2,200.00
2,089.69
107,700
Nov 19, 2025
2,137.00
2,178.00
2,101.00
2,154.00
2,046.00
168,500
Nov 18, 2025
2,151.00
2,187.00
2,100.00
2,119.00
2,012.75
188,000
Nov 17, 2025
2,138.00
2,180.00
2,134.00
2,176.00
2,066.89
144,400
Nov 14, 2025
2,133.00
2,154.00
2,106.00
2,131.00
2,024.15
122,000
Nov 13, 2025
2,131.00
2,176.00
2,109.00
2,136.00
2,028.90
215,100
Nov 12, 2025
2,110.00
2,129.00
2,029.00
2,115.00
2,008.95
477,600
Nov 11, 2025
1,859.00
2,136.00
1,823.00
2,060.00
1,956.71
770,800
Nov 10, 2025
1,870.00
1,900.00
1,869.00
1,899.00
1,803.78
109,800
Nov 7, 2025
1,828.00
1,858.00
1,828.00
1,858.00
1,764.84
82,800
Nov 6, 2025
1,830.00
1,856.00
1,823.00
1,845.00
1,752.49
90,100
Nov 5, 2025
1,816.00
1,836.00
1,784.00
1,827.00
1,735.39
154,100
Nov 4, 2025
1,825.00
1,857.00
1,800.00
1,836.00
1,743.94
161,400
Oct 31, 2025
1,808.00
1,816.00
1,788.00
1,811.00
1,720.19
92,100
Oct 30, 2025
1,797.00
1,805.00
1,774.00
1,796.00
1,705.95
360,600
