Tokyo - Delayed Quote
JPY
Sumitomo Forestry Co., Ltd. (1911.T)
1,252.00
-10.00
(-0.79%)
At close: November 2 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 2, 2026
1,256.50
1,272.50
1,252.00
1,252.00
1,252.00
3,914,100
Oct 30, 2026
1,249.00
1,262.00
1,240.00
1,262.00
1,262.00
4,588,100
Oct 29, 2026
1,229.00
1,237.00
1,225.00
1,231.00
1,231.00
5,033,800
Oct 28, 2026
1,260.00
1,264.00
1,234.00
1,234.00
1,234.00
4,497,800
Oct 27, 2026
1,292.00
1,293.50
1,265.00
1,266.00
1,266.00
4,384,800
Oct 26, 2026
1,280.00
1,308.00
1,273.00
1,307.50
1,307.50
5,090,000
Oct 23, 2026
1,260.00
1,302.00
1,260.00
1,280.00
1,280.00
13,664,600
Oct 22, 2026
1,217.00
1,229.00
1,214.50
1,221.00
1,221.00
2,955,500
Oct 21, 2026
1,227.00
1,227.50
1,213.50
1,221.00
1,221.00
3,770,100
Oct 20, 2026
1,206.00
1,217.50
1,203.50
1,211.50
1,211.50
3,438,700
Oct 19, 2026
1,212.00
1,224.50
1,208.00
1,211.50
1,211.50
3,572,100
Oct 16, 2026
1,195.50
1,210.00
1,192.00
1,204.00
1,204.00
5,055,300
Oct 15, 2026
1,171.00
1,171.50
1,155.00
1,167.50
1,167.50
4,868,200
Oct 14, 2026
1,180.00
1,182.50
1,164.00
1,170.00
1,170.00
3,064,800
Oct 13, 2026
1,178.00
1,179.50
1,166.00
1,174.50
1,174.50
3,012,800
Oct 9, 2026
1,172.50
1,191.00
1,170.50
1,175.50
1,175.50
3,031,000
Oct 8, 2026
1,174.50
1,176.50
1,161.50
1,171.00
1,171.00
4,485,500
Oct 7, 2026
1,179.50
1,190.50
1,176.00
1,183.00
1,183.00
5,052,600
Oct 6, 2026
1,171.50
1,177.00
1,166.00
1,171.50
1,171.50
6,289,300
Oct 5, 2026
1,185.00
1,186.00
1,177.00
1,177.50
1,177.50
3,672,300
Oct 2, 2026
1,199.00
1,200.00
1,178.00
1,180.50
1,180.50
4,284,300
Oct 1, 2026
1,191.00
1,206.50
1,181.50
1,201.00
1,201.00
5,143,900
Sep 30, 2026
1,184.00
1,212.00
1,183.00
1,210.00
1,210.00
5,190,100
Sep 29, 2026
1,202.50
1,208.00
1,182.50
1,185.00
1,185.00
6,584,900
Sep 28, 2026
1,233.00
1,237.50
1,211.00
1,212.00
1,212.00
5,047,100
Sep 25, 2026
1,220.00
1,228.50
1,215.50
1,220.50
1,220.50
4,425,100
Sep 24, 2026
1,226.50
1,230.00
1,215.00
1,215.00
1,215.00
4,578,200
Sep 18, 2026
1,245.50
1,255.00
1,226.00
1,226.50
1,226.50
6,311,900
Sep 17, 2026
1,239.00
1,255.00
1,239.00
1,255.00
1,255.00
3,096,500
Sep 16, 2026
1,242.00
1,248.00
1,233.50
1,238.50
1,238.50
2,752,200
Sep 15, 2026
1,257.50
1,261.50
1,233.00
1,233.00
1,233.00
3,519,200
Sep 14, 2026
1,225.00
1,259.00
1,216.50
1,259.00
1,259.00
5,344,500
Sep 11, 2026
1,224.00
1,231.00
1,214.00
1,218.00
1,218.00
9,363,000
Sep 10, 2026
1,246.00
1,257.00
1,245.50
1,254.00
1,254.00
4,726,300
Sep 9, 2026
1,250.00
1,271.00
1,247.00
1,259.00
1,259.00
5,391,300
Sep 8, 2026
1,266.00
1,283.50
1,255.00
1,272.50
1,272.50
5,469,900
Sep 7, 2026
1,293.50
1,295.50
1,285.00
1,285.00
1,285.00
4,733,900
Sep 4, 2026
1,303.50
1,309.00
1,292.00
1,300.50
1,300.50
4,646,000
Sep 3, 2026
1,303.50
1,318.00
1,301.00
1,305.00
1,305.00
3,645,900
Sep 2, 2026
1,319.50
1,323.50
1,303.00
1,303.00
1,303.00
4,991,900
Sep 1, 2026
1,337.50
1,355.00
1,336.50
1,340.00
1,340.00
2,856,300
Aug 31, 2026
1,335.50
1,361.50
1,328.50
1,345.50
1,345.50
3,545,500
Aug 28, 2026
1,331.00
1,342.50
1,326.00
1,329.50
1,329.50
2,445,700
Aug 27, 2026
1,347.50
1,357.50
1,333.50
1,344.00
1,344.00
2,194,700
Aug 26, 2026
1,335.00
1,350.50
1,333.50
1,347.00
1,347.00
2,732,000
Aug 25, 2026
1,363.00
1,369.50
1,341.00
1,341.00
1,341.00
2,534,900
Aug 24, 2026
1,364.00
1,364.00
1,341.50
1,355.00
1,355.00
3,264,500
Aug 21, 2026
1,335.00
1,356.00
1,333.00
1,353.00
1,353.00
4,231,000
Aug 20, 2026
1,344.00
1,353.50
1,330.00
1,342.00
1,342.00
7,667,300
Aug 19, 2026
1,318.00
1,320.00
1,293.00
1,302.50
1,302.50
5,465,000
Aug 18, 2026
1,311.00
1,319.50
1,298.50
1,315.50
1,315.50
5,338,900
Aug 17, 2026
1,346.00
1,349.50
1,324.00
1,329.00
1,329.00
2,528,600
Aug 14, 2026
1,339.00
1,348.00
1,324.00
1,348.00
1,348.00
2,909,900
Aug 13, 2026
1,345.00
1,357.50
1,321.00
1,337.00
1,337.00
3,943,800
Aug 12, 2026
1,367.50
1,369.50
1,330.50
1,345.00
1,345.00
5,013,600
Aug 10, 2026
1,353.50
1,354.50
1,308.50
1,337.50
1,337.50
7,507,200
Aug 7, 2026
1,334.00
1,365.00
1,333.00
1,347.00
1,347.00
4,437,400
Aug 6, 2026
1,321.50
1,354.50
1,318.00
1,353.00
1,353.00
4,054,200
Aug 5, 2026
1,314.00
1,332.00
1,311.00
1,321.00
1,321.00
2,781,300
Aug 4, 2026
1,319.50
1,323.50
1,308.00
1,314.00
1,314.00
2,546,100
Aug 3, 2026
1,340.00
1,340.00
1,294.00
1,319.50
1,319.50
4,060,100
Jul 31, 2026
1,363.00
1,371.00
1,343.00
1,347.50
1,347.50
5,118,900
Jul 30, 2026
1,382.00
1,393.50
1,363.50
1,382.50
1,382.50
3,502,100
Jul 29, 2026
1,389.00
1,413.00
1,381.50
1,406.50
1,406.50
4,134,400
Jul 28, 2026
1,365.00
1,381.00
1,356.00
1,374.50
1,374.50
2,738,700
Jul 27, 2026
1,348.00
1,378.00
1,337.50
1,376.50
1,376.50
4,453,200
Jul 24, 2026
1,308.00
1,321.50
1,302.50
1,319.00
1,319.00
2,433,000
Jul 23, 2026
1,329.00
1,333.00
1,317.50
1,328.00
1,328.00
2,586,000
Jul 22, 2026
1,343.50
1,345.50
1,318.00
1,327.00
1,327.00
3,892,000
Jul 21, 2026
1,354.50
1,373.00
1,349.00
1,351.50
1,351.50
2,740,900
Jul 17, 2026
1,370.50
1,395.00
1,358.00
1,366.00
1,366.00
3,977,400
Jul 16, 2026
1,354.00
1,377.00
1,351.50
1,365.50
1,365.50
4,327,500
Jul 15, 2026
1,360.00
1,363.50
1,347.50
1,356.00
1,356.00
2,582,400
Jul 14, 2026
1,316.00
1,346.50
1,315.50
1,344.00
1,344.00
2,766,700
Jul 13, 2026
1,330.00
1,334.50
1,312.00
1,317.50
1,317.50
2,467,300
Jul 10, 2026
1,314.50
1,331.00
1,312.50
1,321.00
1,321.00
2,560,100
Jul 9, 2026
1,332.00
1,335.00
1,310.00
1,321.00
1,321.00
5,525,200
Jul 8, 2026
1,372.50
1,375.50
1,353.50
1,360.00
1,360.00
3,246,400
Jul 7, 2026
1,392.00
1,401.50
1,376.00
1,376.50
1,376.50
3,220,700
Jul 6, 2026
1,372.00
1,393.00
1,368.50
1,378.50
1,378.50
3,141,700
Jul 3, 2026
1,360.00
1,373.00
1,354.50
1,361.50
1,361.50
2,231,100
Jul 2, 2026
1,330.50
1,350.00
1,327.00
1,345.00
1,345.00
2,175,900
Jul 1, 2026
1,351.00
1,358.50
1,328.00
1,328.00
1,328.00
2,802,700
Jun 30, 2026
1,360.00
1,364.00
1,338.00
1,350.50
1,350.50
4,250,500
Jun 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,352.50
1,370.50
1,338.50
1,353.00
1,353.00
5,552,600
Jun 26, 2026
1,362.00
1,383.00
1,349.00
1,375.00
1,350.00
5,234,200
Jun 25, 2026
1,390.00
1,390.50
1,347.50
1,347.50
1,323.00
6,207,400
Jun 24, 2026
1,317.50
1,318.50
1,305.50
1,313.00
1,289.13
2,548,100
Jun 23, 2026
1,310.00
1,314.00
1,297.50
1,304.00
1,280.29
2,475,500
Jun 22, 2026
1,293.50
1,324.00
1,292.00
1,313.50
1,289.62
3,653,300
Jun 19, 2026
1,329.00
1,350.00
1,317.50
1,338.00
1,313.67
5,094,400
Jun 18, 2026
1,351.00
1,358.50
1,310.00
1,326.00
1,301.89
5,541,200
Jun 17, 2026
1,371.50
1,378.00
1,350.50
1,352.50
1,327.91
3,049,500
Jun 16, 2026
1,369.00
1,369.00
1,346.00
1,355.50
1,330.85
3,261,300
Jun 15, 2026
1,351.00
1,383.50
1,350.00
1,369.00
1,344.11
4,613,900
Jun 12, 2026
1,332.50
1,341.50
1,311.50
1,333.50
1,309.25
4,176,300
Jun 11, 2026
1,310.50
1,318.50
1,286.50
1,303.50
1,279.80
5,685,700
Jun 10, 2026
1,310.00
1,350.00
1,304.50
1,340.50
1,316.13
8,745,100
Jun 9, 2026
1,310.00
1,314.50
1,282.00
1,288.00
1,264.58
3,229,000
Jun 8, 2026
1,268.00
1,303.00
1,268.00
1,295.50
1,271.95
4,021,600
Jun 5, 2026
1,295.00
1,299.50
1,284.00
1,288.00
1,264.58
3,007,600
Jun 4, 2026
1,290.50
1,302.50
1,281.00
1,284.00
1,260.65
3,572,400
Jun 3, 2026
1,280.00
1,315.00
1,278.00
1,299.50
1,275.87
4,522,300
Jun 2, 2026
1,278.00
1,278.00
1,244.50
1,275.50
1,252.31
3,831,000
Jun 1, 2026
1,333.50
1,334.00
1,286.50
1,286.50
1,263.11
4,829,800
May 29, 2026
1,301.50
1,322.00
1,298.00
1,305.50
1,281.76
4,054,300
May 28, 2026
1,320.50
1,320.50
1,295.00
1,303.00
1,279.31
3,097,200
May 27, 2026
1,293.00
1,300.00
1,279.50
1,290.50
1,267.04
3,769,500
May 26, 2026
1,328.00
1,328.00
1,300.50
1,305.50
1,281.76
4,730,900
May 25, 2026
1,285.50
1,307.50
1,278.00
1,285.50
1,262.13
3,646,100
May 22, 2026
1,280.50
1,280.50
1,262.00
1,272.00
1,248.87
2,248,800
May 21, 2026
1,275.00
1,292.00
1,271.00
1,271.00
1,247.89
4,611,500
May 20, 2026
1,254.00
1,257.00
1,232.50
1,249.00
1,226.29
5,734,600
May 19, 2026
1,277.00
1,278.00
1,258.50
1,264.50
1,241.51
4,052,900
May 18, 2026
1,292.00
1,292.50
1,248.50
1,258.50
1,235.62
5,616,800
May 15, 2026
1,304.00
1,326.50
1,285.00
1,295.50
1,271.95
3,594,700
May 14, 2026
1,300.00
1,302.00
1,280.50
1,296.50
1,272.93
5,582,400
May 13, 2026
1,321.00
1,324.50
1,308.50
1,316.50
1,292.56
3,742,600
May 12, 2026
1,310.00
1,337.00
1,307.00
1,323.00
1,298.95
4,223,100
May 11, 2026
1,299.00
1,323.50
1,285.00
1,318.00
1,294.04
5,727,200
May 8, 2026
1,315.00
1,333.00
1,291.50
1,308.50
1,284.71
14,553,000
May 7, 2026
1,379.00
1,400.00
1,369.50
1,375.00
1,350.00
5,333,700
May 1, 2026
1,373.00
1,381.50
1,358.00
1,380.50
1,355.40
4,069,700
Apr 30, 2026
1,420.00
1,423.00
1,383.00
1,386.50
1,361.29
5,941,300
Apr 28, 2026
1,425.00
1,442.00
1,412.00
1,440.50
1,414.31
3,146,800
Apr 27, 2026
1,412.50
1,414.50
1,396.50
1,414.00
1,388.29
2,708,700
Apr 24, 2026
1,432.50
1,434.00
1,408.50
1,419.00
1,393.20
2,672,600
Apr 23, 2026
1,435.00
1,443.50
1,422.50
1,437.50
1,411.36
3,333,800
Apr 22, 2026
1,440.00
1,445.50
1,426.50
1,442.00
1,415.78
2,896,600
Apr 21, 2026
1,462.00
1,462.50
1,435.50
1,441.00
1,414.80
3,140,700
Apr 20, 2026
1,468.50
1,468.50
1,450.50
1,461.50
1,434.93
4,301,400
Apr 17, 2026
1,462.00
1,462.50
1,438.50
1,444.00
1,417.75
3,775,900
Apr 16, 2026
1,461.50
1,463.50
1,445.50
1,448.50
1,422.16
3,414,500
Apr 15, 2026
1,459.50
1,459.50
1,441.50
1,441.50
1,415.29
2,940,700
Apr 14, 2026
1,453.00
1,456.00
1,436.50
1,442.00
1,415.78
2,976,500
Apr 13, 2026
1,443.00
1,453.50
1,435.00
1,439.50
1,413.33
3,522,100
Apr 10, 2026
1,448.50
1,467.00
1,448.00
1,461.00
1,434.44
2,807,100
Apr 9, 2026
1,475.00
1,480.50
1,440.50
1,447.50
1,421.18
2,949,300
Apr 8, 2026
1,467.50
1,472.50
1,447.00
1,462.50
1,435.91
4,012,300
Apr 7, 2026
1,432.00
1,443.50
1,428.50
1,435.00
1,408.91
2,523,700
Apr 6, 2026
1,425.00
1,433.00
1,417.50
1,420.50
1,394.67
1,693,600
Apr 3, 2026
1,423.50
1,439.50
1,414.00
1,416.00
1,390.25
1,730,700
Apr 2, 2026
1,446.50
1,462.00
1,417.50
1,428.00
1,402.04
3,053,000
Apr 1, 2026
1,450.00
1,450.00
1,419.50
1,434.50
1,408.42
3,335,400
Mar 31, 2026
1,386.00
1,418.00
1,383.00
1,404.00
1,378.47
3,740,900
Mar 30, 2026
1,389.00
1,403.50
1,371.50
1,401.50
1,376.02
3,927,200
Mar 27, 2026
1,432.50
1,441.50
1,421.00
1,430.00
1,404.00
3,013,300
Mar 26, 2026
1,429.00
1,435.50
1,414.00
1,430.50
1,404.49
2,682,700
Mar 25, 2026
1,448.00
1,449.00
1,424.00
1,426.00
1,400.07
2,867,300
Mar 24, 2026
1,430.00
1,430.00
1,405.50
1,418.00
1,392.22
2,604,900
Mar 23, 2026
1,389.00
1,398.00
1,371.00
1,395.00
1,369.64
5,807,000
Mar 19, 2026
1,461.00
1,474.00
1,442.50
1,446.50
1,420.20
5,681,600
Mar 18, 2026
1,473.00
1,506.00
1,465.00
1,491.00
1,463.89
3,643,100
Mar 17, 2026
1,463.00
1,474.50
1,452.00
1,452.00
1,425.60
2,583,900
Mar 16, 2026
1,470.00
1,480.00
1,445.00
1,446.00
1,419.71
3,995,600
Mar 13, 2026
1,436.00
1,477.50
1,436.00
1,462.50
1,435.91
4,452,800
Mar 12, 2026
1,463.50
1,467.00
1,431.00
1,460.50
1,433.95
7,583,200
Mar 11, 2026
1,507.50
1,520.00
1,497.00
1,500.50
1,473.22
3,661,400
Mar 10, 2026
1,484.50
1,506.00
1,468.00
1,493.50
1,466.35
4,295,900
Mar 9, 2026
1,448.00
1,490.50
1,441.50
1,490.00
1,462.91
5,460,600
Mar 6, 2026
1,518.00
1,543.50
1,506.00
1,527.50
1,499.73
3,009,900
Mar 5, 2026
1,582.00
1,585.00
1,522.00
1,529.50
1,501.69
4,595,200
Mar 4, 2026
1,540.00
1,545.50
1,509.00
1,542.00
1,513.96
4,978,400
Mar 3, 2026
1,597.00
1,616.50
1,550.50
1,563.00
1,534.58
8,284,300
Mar 2, 2026
1,649.00
1,674.50
1,642.00
1,672.50
1,642.09
3,681,700
Feb 27, 2026
1,690.00
1,706.00
1,670.00
1,695.00
1,664.18
2,908,200
Feb 26, 2026
1,653.00
1,689.50
1,653.00
1,678.00
1,647.49
3,585,700
Feb 25, 2026
1,670.00
1,690.00
1,643.00
1,664.50
1,634.24
5,780,700
Feb 24, 2026
1,735.50
1,748.00
1,695.00
1,705.00
1,674.00
5,422,500
Feb 20, 2026
1,750.00
1,776.00
1,705.00
1,766.50
1,734.38
4,286,700
Feb 19, 2026
1,799.50
1,803.50
1,757.50
1,767.50
1,735.36
4,778,400
Feb 18, 2026
1,760.00
1,874.50
1,757.00
1,811.50
1,778.56
8,736,900
Feb 17, 2026
1,691.50
1,746.00
1,665.00
1,733.00
1,701.49
6,375,500
Feb 16, 2026
1,721.00
1,747.50
1,623.00
1,651.50
1,621.47
10,150,300
Feb 13, 2026
1,800.00
1,828.00
1,750.00
1,785.50
1,753.04
5,273,600
Feb 12, 2026
1,805.00
1,833.50
1,802.00
1,828.00
1,794.76
5,636,800
Feb 10, 2026
1,756.50
1,780.00
1,739.50
1,780.00
1,747.64
2,779,800
Feb 9, 2026
1,798.00
1,798.00
1,740.00
1,747.50
1,715.73
3,331,700
Feb 6, 2026
1,755.00
1,785.50
1,728.00
1,783.50
1,751.07
2,268,200
Feb 5, 2026
1,750.00
1,785.50
1,744.50
1,765.00
1,732.91
3,485,300
Feb 4, 2026
1,684.50
1,727.00
1,677.50
1,723.00
1,691.67
4,109,500
Feb 3, 2026
1,648.00
1,662.50
1,641.50
1,651.50
1,621.47
2,051,600
Feb 2, 2026
1,690.00
1,693.00
1,642.50
1,642.50
1,612.64
2,440,900
Jan 30, 2026
1,645.00
1,677.00
1,633.00
1,674.50
1,644.05
3,763,900
Jan 29, 2026
1,619.00
1,632.00
1,600.50
1,622.50
1,593.00
2,167,000
Jan 28, 2026
1,618.50
1,679.50
1,618.00
1,628.00
1,598.40
2,195,900
Jan 27, 2026
1,628.00
1,656.00
1,619.50
1,649.50
1,619.51
1,946,600
Jan 26, 2026
1,658.50
1,666.00
1,636.00
1,650.50
1,620.49
2,251,900
Jan 23, 2026
1,694.00
1,707.50
1,680.50
1,681.50
1,650.93
1,755,000
Jan 22, 2026
1,663.50
1,705.00
1,662.00
1,694.00
1,663.20
3,265,900
Jan 21, 2026
1,660.00
1,692.50
1,659.50
1,666.00
1,635.71
3,429,300
Jan 20, 2026
1,715.50
1,722.50
1,678.00
1,694.50
1,663.69
4,441,100
Jan 19, 2026
1,764.00
1,773.00
1,735.00
1,737.00
1,705.42
2,919,700
Jan 16, 2026
1,760.00
1,778.50
1,750.00
1,775.50
1,743.22
2,901,800
Jan 15, 2026
1,700.00
1,766.00
1,694.00
1,760.00
1,728.00
4,316,600
Jan 14, 2026
1,700.50
1,748.50
1,697.00
1,719.00
1,687.75
8,406,400
Jan 13, 2026
1,630.00
1,641.50
1,611.00
1,640.00
1,610.18
6,229,900
Jan 9, 2026
1,561.00
1,590.00
1,549.50
1,579.00
1,550.29
5,942,700
Jan 8, 2026
1,540.00
1,540.00
1,501.50
1,521.00
1,493.35
9,777,100
Jan 7, 2026
1,603.00
1,615.00
1,599.00
1,605.50
1,576.31
2,551,300
Jan 6, 2026
1,591.00
1,628.50
1,591.00
1,618.50
1,589.07
4,004,700
Jan 5, 2026
1,600.00
1,608.00
1,570.00
1,579.00
1,550.29
3,161,200
Dec 30, 2025
1,602.00
1,612.50
1,595.50
1,604.50
1,575.33
1,780,000
Dec 29, 2025
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,589.00
1,611.00
1,581.50
1,601.50
1,572.38
1,787,600
Dec 26, 2025
1,635.00
1,635.00
1,607.50
1,614.00
1,557.16
2,015,400
Dec 25, 2025
1,620.00
1,631.50
1,616.00
1,620.00
1,562.95
1,920,500
Dec 24, 2025
1,598.00
1,614.00
1,597.00
1,609.00
1,552.34
1,501,400
Dec 23, 2025
1,596.00
1,607.50
1,593.00
1,607.50
1,550.89
1,786,400
Dec 22, 2025
1,585.00
1,595.50
1,581.00
1,591.50
1,535.46
2,150,600
Dec 19, 2025
1,585.00
1,593.00
1,577.00
1,585.00
1,529.18
3,212,900
Dec 18, 2025
1,552.00
1,608.00
1,546.00
1,595.00
1,538.83
3,500,200
Dec 17, 2025
1,587.00
1,589.50
1,558.00
1,568.00
1,512.78
3,537,400
Dec 16, 2025
1,624.00
1,624.50
1,601.50
1,606.50
1,549.93
2,332,300
Dec 15, 2025
1,620.00
1,637.00
1,613.50
1,633.00
1,575.49
2,064,800
Dec 12, 2025
1,599.00
1,615.00
1,589.00
1,609.50
1,552.82
2,805,600
Dec 11, 2025
1,610.00
1,624.00
1,575.00
1,575.00
1,519.54
2,231,000
Dec 10, 2025
1,592.50
1,601.00
1,577.50
1,579.00
1,523.40
3,341,600
Dec 9, 2025
1,604.00
1,609.50
1,583.00
1,595.00
1,538.83
2,758,800
Dec 8, 2025
1,607.50
1,616.50
1,587.00
1,616.00
1,559.09
1,937,600
Dec 5, 2025
1,640.00
1,642.50
1,611.00
1,615.00
1,558.13
2,697,800
Dec 4, 2025
1,634.00
1,652.50
1,623.50
1,652.00
1,593.83
2,448,000
Dec 3, 2025
1,600.00
1,637.50
1,595.50
1,621.50
1,564.40
2,343,000
Dec 2, 2025
1,620.50
1,622.00
1,602.00
1,618.50
1,561.51
1,794,300
Dec 1, 2025
1,650.50
1,651.00
1,608.50
1,620.50
1,563.43
2,616,600
Nov 28, 2025
1,657.00
1,674.00
1,652.00
1,660.00
1,601.54
1,668,900
Nov 27, 2025
1,686.50
1,686.50
1,642.00
1,656.00
1,597.68
2,181,400
Nov 26, 2025
1,659.00
1,690.00
1,596.50
1,670.00
1,611.19
7,365,400
Nov 25, 2025
1,550.00
1,571.00
1,527.00
1,559.50
1,504.58
2,948,300
Nov 21, 2025
1,516.00
1,553.00
1,515.00
1,543.00
1,488.66
3,224,500
Nov 20, 2025
1,550.50
1,551.00
1,516.00
1,519.50
1,465.99
3,834,900
Nov 19, 2025
1,580.00
1,582.00
1,528.50
1,539.50
1,485.29
3,596,900
Nov 18, 2025
1,575.00
1,584.00
1,564.50
1,579.50
1,523.88
3,271,000
Nov 17, 2025
1,598.00
1,610.00
1,587.00
1,607.00
1,550.41
1,540,000
Nov 14, 2025
1,600.00
1,636.50
1,591.00
1,619.00
1,561.99
2,627,600
Nov 13, 2025
1,620.50
1,640.00
1,606.50
1,612.50
1,555.72
2,312,100
Nov 12, 2025
1,615.50
1,639.00
1,613.00
1,626.00
1,568.74
2,628,200
Nov 11, 2025
1,600.00
1,628.00
1,590.50
1,624.50
1,567.29
2,853,000
Nov 10, 2025
1,609.00
1,612.00
1,586.00
1,609.00
1,552.34
2,154,300
Nov 7, 2025
1,584.50
1,607.50
1,575.00
1,602.00
1,545.59
2,726,400
Nov 6, 2025
1,569.00
1,599.00
1,565.00
1,578.00
1,522.43
1,893,700
Nov 5, 2025
1,572.50
1,587.50
1,553.50
1,568.50
1,513.27
2,942,500
Nov 4, 2025
1,594.50
1,599.00
1,550.50
1,564.50
1,509.41
5,021,100
