Tokyo - Delayed Quote
JPY
Kandenko Co.,Ltd. (1942.T)
4,594.00
-4.00
(-0.09%)
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
4,626.00
4,660.00
4,539.00
4,594.00
4,594.00
1,603,200
Oct 30, 2026
5,279.00
5,305.00
4,464.00
4,598.00
4,598.00
7,016,800
Oct 29, 2026
5,280.00
5,378.00
5,192.00
5,328.00
5,328.00
2,860,400
Oct 28, 2026
5,332.00
5,382.00
5,266.00
5,267.00
5,267.00
615,200
Oct 27, 2026
5,217.00
5,248.00
5,141.00
5,232.00
5,232.00
718,500
Oct 26, 2026
5,100.00
5,195.00
5,097.00
5,144.00
5,144.00
662,600
Oct 23, 2026
5,066.00
5,100.00
4,963.00
5,085.00
5,085.00
660,600
Oct 22, 2026
5,177.00
5,229.00
5,078.00
5,104.00
5,104.00
612,700
Oct 21, 2026
5,161.00
5,221.00
5,148.00
5,181.00
5,181.00
512,700
Oct 20, 2026
5,218.00
5,220.00
5,091.00
5,105.00
5,105.00
476,800
Oct 19, 2026
5,141.00
5,242.00
5,121.00
5,220.00
5,220.00
433,200
Oct 16, 2026
5,138.00
5,213.00
5,108.00
5,199.00
5,199.00
552,200
Oct 15, 2026
5,224.00
5,233.00
5,058.00
5,072.00
5,072.00
766,500
Oct 14, 2026
5,414.00
5,455.00
5,324.00
5,324.00
5,324.00
766,200
Oct 13, 2026
5,311.00
5,390.00
5,270.00
5,367.00
5,367.00
785,600
Oct 9, 2026
5,340.00
5,374.00
5,216.00
5,352.00
5,352.00
1,085,900
Oct 8, 2026
5,510.00
5,520.00
5,301.00
5,321.00
5,321.00
986,600
Oct 7, 2026
5,585.00
5,685.00
5,526.00
5,530.00
5,530.00
755,200
Oct 6, 2026
5,550.00
5,561.00
5,505.00
5,517.00
5,517.00
668,300
Oct 5, 2026
5,557.00
5,590.00
5,496.00
5,522.00
5,522.00
731,800
Oct 2, 2026
5,487.00
5,560.00
5,465.00
5,516.00
5,516.00
644,200
Oct 1, 2026
5,610.00
5,643.00
5,470.00
5,502.00
5,502.00
781,700
Sep 30, 2026
5,526.00
5,665.00
5,521.00
5,612.00
5,612.00
1,542,400
Sep 29, 2026
65
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,552.00
5,617.00
5,424.00
5,470.00
5,470.00
1,297,300
Sep 28, 2026
5,664.00
5,704.00
5,623.00
5,660.00
5,595.00
2,392,400
Sep 25, 2026
5,622.00
5,660.00
5,592.00
5,652.00
5,587.09
1,620,900
Sep 24, 2026
5,556.00
5,661.00
5,530.00
5,622.00
5,557.44
1,783,900
Sep 18, 2026
5,642.00
5,672.00
5,543.00
5,543.00
5,479.34
1,158,900
Sep 17, 2026
5,530.00
5,656.00
5,528.00
5,656.00
5,591.05
574,400
Sep 16, 2026
5,437.00
5,512.00
5,428.00
5,469.00
5,406.19
422,700
Sep 15, 2026
5,461.00
5,470.00
5,369.00
5,397.00
5,335.02
525,800
Sep 14, 2026
5,400.00
5,490.00
5,364.00
5,463.00
5,400.26
630,400
Sep 11, 2026
5,412.00
5,508.00
5,410.00
5,433.00
5,370.61
484,300
Sep 10, 2026
5,630.00
5,630.00
5,493.00
5,567.00
5,503.07
907,900
Sep 9, 2026
5,627.00
5,805.00
5,627.00
5,752.00
5,685.94
835,600
Sep 8, 2026
5,700.00
5,762.00
5,636.00
5,636.00
5,571.28
567,000
Sep 7, 2026
5,700.00
5,773.00
5,664.00
5,738.00
5,672.10
658,300
Sep 4, 2026
5,626.00
5,748.00
5,611.00
5,630.00
5,565.34
672,300
Sep 3, 2026
5,621.00
5,685.00
5,586.00
5,681.00
5,615.76
716,700
Sep 2, 2026
5,667.00
5,785.00
5,563.00
5,570.00
5,506.03
783,700
Sep 1, 2026
5,591.00
5,844.00
5,550.00
5,797.00
5,730.43
1,456,700
Aug 31, 2026
5,474.00
5,513.00
5,401.00
5,491.00
5,427.94
916,200
Aug 28, 2026
5,479.00
5,484.00
5,396.00
5,474.00
5,411.14
612,700
Aug 27, 2026
5,477.00
5,545.00
5,456.00
5,483.00
5,420.03
479,900
Aug 26, 2026
5,412.00
5,474.00
5,407.00
5,446.00
5,383.46
425,700
Aug 25, 2026
5,392.00
5,422.00
5,360.00
5,400.00
5,337.99
497,800
Aug 24, 2026
5,288.00
5,419.00
5,257.00
5,399.00
5,337.00
731,300
Aug 21, 2026
5,325.00
5,363.00
5,291.00
5,337.00
5,275.71
546,800
Aug 20, 2026
5,321.00
5,409.00
5,304.00
5,407.00
5,344.91
670,300
Aug 19, 2026
5,414.00
5,460.00
5,288.00
5,288.00
5,227.27
1,068,600
Aug 18, 2026
5,737.00
5,746.00
5,593.00
5,610.00
5,545.57
975,000
Aug 17, 2026
5,590.00
5,756.00
5,588.00
5,740.00
5,674.08
1,056,200
Aug 14, 2026
5,524.00
5,608.00
5,484.00
5,520.00
5,456.61
928,100
Aug 13, 2026
5,390.00
5,544.00
5,388.00
5,504.00
5,440.79
839,900
Aug 12, 2026
5,350.00
5,461.00
5,350.00
5,422.00
5,359.73
1,027,700
Aug 10, 2026
5,475.00
5,483.00
5,297.00
5,297.00
5,236.17
1,445,000
Aug 7, 2026
5,650.00
5,725.00
5,450.00
5,500.00
5,436.84
1,258,100
Aug 6, 2026
5,815.00
5,848.00
5,618.00
5,642.00
5,577.21
1,490,600
Aug 5, 2026
5,584.00
5,704.00
5,496.00
5,684.00
5,618.72
1,322,200
Aug 4, 2026
5,333.00
5,538.00
5,321.00
5,515.00
5,451.67
1,116,500
Aug 3, 2026
5,268.00
5,344.00
5,150.00
5,323.00
5,261.87
1,732,200
Jul 31, 2026
5,688.00
5,833.00
5,033.00
5,368.00
5,306.35
6,796,200
Jul 30, 2026
5,525.00
5,688.00
5,451.00
5,488.00
5,424.98
1,645,400
Jul 29, 2026
5,950.00
5,981.00
5,496.00
5,596.00
5,531.73
2,398,500
Jul 28, 2026
5,990.00
6,050.00
5,847.00
5,905.00
5,837.19
1,062,500
Jul 27, 2026
6,074.00
6,100.00
5,830.00
6,085.00
6,015.12
942,100
Jul 24, 2026
5,971.00
6,013.00
5,840.00
5,974.00
5,905.39
757,400
Jul 23, 2026
5,980.00
6,063.00
5,962.00
5,988.00
5,919.23
750,600
Jul 22, 2026
5,995.00
6,093.00
5,933.00
5,959.00
5,890.57
826,800
Jul 21, 2026
5,900.00
5,975.00
5,811.00
5,939.00
5,870.80
717,400
Jul 17, 2026
6,000.00
6,068.00
5,712.00
5,845.00
5,777.88
1,519,900
Jul 16, 2026
6,231.00
6,351.00
6,086.00
6,114.00
6,043.79
815,300
Jul 15, 2026
6,244.00
6,332.00
6,136.00
6,330.00
6,257.31
970,200
Jul 14, 2026
6,135.00
6,188.00
6,019.00
6,148.00
6,077.40
824,500
Jul 13, 2026
6,360.00
6,389.00
6,105.00
6,130.00
6,059.60
735,100
Jul 10, 2026
6,282.00
6,423.00
6,281.00
6,351.00
6,278.06
770,600
Jul 9, 2026
6,400.00
6,452.00
6,323.00
6,382.00
6,308.71
855,500
Jul 8, 2026
6,672.00
6,840.00
6,468.00
6,468.00
6,393.72
851,400
Jul 7, 2026
6,773.00
7,007.00
6,757.00
6,808.00
6,729.82
987,200
Jul 6, 2026
6,833.00
6,949.00
6,790.00
6,857.00
6,778.25
513,100
Jul 3, 2026
6,675.00
6,772.00
6,594.00
6,772.00
6,694.23
763,200
Jul 2, 2026
6,676.00
6,785.00
6,530.00
6,643.00
6,566.71
928,000
Jul 1, 2026
6,795.00
6,870.00
6,675.00
6,726.00
6,648.76
655,200
Jun 30, 2026
6,850.00
6,871.00
6,694.00
6,722.00
6,644.80
731,000
Jun 29, 2026
6,740.00
6,850.00
6,682.00
6,797.00
6,718.94
840,400
Jun 26, 2026
6,640.00
6,785.00
6,608.00
6,720.00
6,642.83
805,700
Jun 25, 2026
6,832.00
6,840.00
6,613.00
6,673.00
6,596.37
762,900
Jun 24, 2026
6,735.00
6,790.00
6,660.00
6,732.00
6,654.69
942,700
Jun 23, 2026
6,797.00
6,842.00
6,635.00
6,635.00
6,558.80
916,300
Jun 22, 2026
6,720.00
6,848.00
6,634.00
6,736.00
6,658.64
1,069,300
Jun 19, 2026
6,660.00
6,829.00
6,589.00
6,829.00
6,750.58
2,033,200
Jun 18, 2026
6,499.00
6,670.00
6,467.00
6,611.00
6,535.08
759,400
Jun 17, 2026
6,400.00
6,500.00
6,388.00
6,467.00
6,392.73
836,500
Jun 16, 2026
6,320.00
6,320.00
6,185.00
6,237.00
6,165.37
920,800
Jun 15, 2026
6,163.00
6,396.00
6,163.00
6,342.00
6,269.17
1,390,100
Jun 12, 2026
5,944.00
5,944.00
5,711.00
5,773.00
5,706.70
1,376,000
Jun 11, 2026
5,862.00
5,886.00
5,692.00
5,801.00
5,734.38
778,200
Jun 10, 2026
6,033.00
6,087.00
5,907.00
5,935.00
5,866.84
969,800
Jun 9, 2026
5,765.00
6,015.00
5,765.00
5,997.00
5,928.13
1,331,800
Jun 8, 2026
5,814.00
5,865.00
5,700.00
5,745.00
5,679.02
889,300
Jun 5, 2026
5,823.00
5,914.00
5,794.00
5,854.00
5,786.77
747,600
Jun 4, 2026
5,820.00
5,909.00
5,777.00
5,786.00
5,719.55
1,104,600
Jun 3, 2026
6,000.00
6,032.00
5,762.00
5,802.00
5,735.37
2,413,900
Jun 2, 2026
6,007.00
6,127.00
5,932.00
6,067.00
5,997.33
958,800
Jun 1, 2026
6,594.00
6,609.00
6,077.00
6,087.00
6,017.10
1,217,500
May 29, 2026
6,579.00
6,648.00
6,488.00
6,538.00
6,462.92
1,430,500
May 28, 2026
6,492.00
6,626.00
6,459.00
6,568.00
6,492.57
782,800
May 27, 2026
6,682.00
6,710.00
6,433.00
6,475.00
6,400.64
783,000
May 26, 2026
6,500.00
6,768.00
6,442.00
6,603.00
6,527.17
1,211,200
May 25, 2026
6,060.00
6,442.00
6,008.00
6,442.00
6,368.02
1,278,200
May 22, 2026
6,105.00
6,129.00
5,913.00
5,966.00
5,897.49
1,276,300
May 21, 2026
6,250.00
6,252.00
6,037.00
6,089.00
6,019.07
1,103,700
May 20, 2026
6,322.00
6,355.00
6,028.00
6,088.00
6,018.08
1,166,500
May 19, 2026
6,500.00
6,587.00
6,330.00
6,422.00
6,348.25
1,076,500
May 18, 2026
6,800.00
6,823.00
6,441.00
6,470.00
6,395.70
1,318,600
May 15, 2026
6,968.00
7,047.00
6,741.00
6,845.00
6,766.39
999,100
May 14, 2026
7,250.00
7,250.00
6,912.00
6,929.00
6,849.43
1,185,500
May 13, 2026
7,280.00
7,372.00
7,190.00
7,267.00
7,183.54
898,200
May 12, 2026
7,270.00
7,460.00
7,209.00
7,346.00
7,261.64
1,450,100
May 11, 2026
7,050.00
7,198.00
7,014.00
7,165.00
7,082.72
1,230,500
May 8, 2026
6,912.00
7,054.00
6,841.00
7,046.00
6,965.08
1,397,700
May 7, 2026
6,834.00
7,025.00
6,818.00
7,025.00
6,944.32
1,967,000
May 1, 2026
6,900.00
7,029.00
6,729.00
6,734.00
6,656.67
1,585,800
Apr 30, 2026
6,697.00
6,838.00
6,522.00
6,838.00
6,759.47
2,659,900
Apr 28, 2026
6,412.00
6,797.00
6,022.00
6,797.00
6,718.94
9,927,100
Apr 27, 2026
6,004.00
6,110.00
5,892.00
5,982.00
5,913.30
1,078,500
Apr 24, 2026
6,096.00
6,109.00
5,989.00
6,073.00
6,003.26
738,400
Apr 23, 2026
6,002.00
6,092.00
5,908.00
6,077.00
6,007.21
1,031,900
Apr 22, 2026
6,122.00
6,140.00
6,007.00
6,052.00
5,982.50
808,400
Apr 21, 2026
6,167.00
6,198.00
6,120.00
6,145.00
6,074.43
709,200
Apr 20, 2026
6,190.00
6,217.00
6,111.00
6,139.00
6,068.50
372,400
Apr 17, 2026
6,154.00
6,195.00
6,118.00
6,141.00
6,070.48
499,600
Apr 16, 2026
6,091.00
6,202.00
6,052.00
6,188.00
6,116.94
918,500
Apr 15, 2026
6,375.00
6,427.00
6,110.00
6,110.00
6,039.83
849,500
Apr 14, 2026
6,280.00
6,379.00
6,266.00
6,326.00
6,253.35
591,700
Apr 13, 2026
6,265.00
6,368.00
6,205.00
6,243.00
6,171.30
502,000
Apr 10, 2026
6,399.00
6,453.00
6,288.00
6,333.00
6,260.27
655,500
Apr 9, 2026
6,366.00
6,408.00
6,268.00
6,385.00
6,311.67
921,400
Apr 8, 2026
6,350.00
6,361.00
6,231.00
6,300.00
6,227.65
784,700
Apr 7, 2026
6,080.00
6,119.00
6,010.00
6,075.00
6,005.23
439,900
Apr 6, 2026
6,110.00
6,162.00
6,063.00
6,063.00
5,993.37
474,500
Apr 3, 2026
6,122.00
6,139.00
6,041.00
6,113.00
6,042.80
361,200
Apr 2, 2026
6,280.00
6,306.00
6,002.00
6,022.00
5,952.84
717,700
Apr 1, 2026
6,098.00
6,200.00
6,031.00
6,200.00
6,128.80
918,500
Mar 31, 2026
5,795.00
5,985.00
5,680.00
5,862.00
5,794.68
1,683,800
Mar 30, 2026
79
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,910.00
6,010.00
5,838.00
5,995.00
5,926.15
1,011,100
Mar 27, 2026
6,206.00
6,241.00
6,117.00
6,216.00
6,066.52
814,700
Mar 26, 2026
6,375.00
6,400.00
6,234.00
6,306.00
6,154.36
577,100
Mar 25, 2026
6,298.00
6,352.00
6,230.00
6,332.00
6,179.73
927,900
Mar 24, 2026
6,098.00
6,119.00
5,925.00
6,048.00
5,902.56
622,700
Mar 23, 2026
5,995.00
6,017.00
5,794.00
5,918.00
5,775.69
1,264,800
Mar 19, 2026
6,206.00
6,227.00
6,011.00
6,195.00
6,046.03
1,381,600
Mar 18, 2026
6,203.00
6,363.00
6,160.00
6,352.00
6,199.25
834,100
Mar 17, 2026
6,183.00
6,273.00
6,144.00
6,227.00
6,077.26
897,900
Mar 16, 2026
6,097.00
6,120.00
5,976.00
6,044.00
5,898.66
808,600
Mar 13, 2026
5,951.00
6,152.00
5,950.00
6,112.00
5,965.02
1,057,400
Mar 12, 2026
6,139.00
6,199.00
6,088.00
6,125.00
5,977.71
800,400
Mar 11, 2026
6,284.00
6,331.00
6,220.00
6,239.00
6,088.97
1,208,800
Mar 10, 2026
6,122.00
6,216.00
6,057.00
6,120.00
5,972.83
1,234,600
Mar 9, 2026
5,950.00
6,023.00
5,761.00
5,944.00
5,801.06
1,813,000
Mar 6, 2026
6,400.00
6,500.00
6,231.00
6,391.00
6,237.31
1,228,500
Mar 5, 2026
6,578.00
6,676.00
6,458.00
6,553.00
6,395.42
1,093,700
Mar 4, 2026
6,607.00
6,695.00
6,328.00
6,457.00
6,301.73
2,002,100
Mar 3, 2026
6,840.00
6,954.00
6,690.00
6,690.00
6,529.12
1,716,900
Mar 2, 2026
6,712.00
6,971.00
6,711.00
6,890.00
6,724.31
1,908,500
Feb 27, 2026
6,635.00
6,986.00
6,630.00
6,986.00
6,818.01
2,239,900
Feb 26, 2026
6,597.00
6,785.00
6,560.00
6,662.00
6,501.80
2,117,500
Feb 25, 2026
6,595.00
6,631.00
6,421.00
6,531.00
6,373.95
2,034,900
Feb 24, 2026
6,701.00
6,760.00
6,512.00
6,617.00
6,457.88
5,870,300
Feb 20, 2026
6,694.00
6,770.00
6,545.00
6,688.00
6,527.17
1,645,500
Feb 19, 2026
6,670.00
6,744.00
6,617.00
6,664.00
6,503.75
2,502,100
Feb 18, 2026
6,701.00
6,950.00
6,660.00
6,695.00
6,534.00
2,327,100
Feb 17, 2026
6,402.00
6,723.00
6,323.00
6,700.00
6,538.88
5,117,900
Feb 16, 2026
6,300.00
6,326.00
6,193.00
6,284.00
6,132.89
2,655,000
Feb 13, 2026
6,308.00
6,460.00
6,172.00
6,342.00
6,189.49
1,967,000
Feb 12, 2026
6,050.00
6,444.00
6,045.00
6,408.00
6,253.91
2,212,900
Feb 10, 2026
6,000.00
6,074.00
5,985.00
6,022.00
5,877.19
1,663,900
Feb 9, 2026
5,927.00
5,999.00
5,816.00
5,972.00
5,828.39
1,371,700
Feb 6, 2026
5,632.00
5,809.00
5,598.00
5,753.00
5,614.66
1,019,100
Feb 5, 2026
5,738.00
5,758.00
5,525.00
5,621.00
5,485.83
1,217,600
Feb 4, 2026
5,906.00
5,918.00
5,609.00
5,753.00
5,614.66
1,686,400
Feb 3, 2026
5,627.00
5,830.00
5,612.00
5,825.00
5,684.92
1,704,300
Feb 2, 2026
5,522.00
5,696.00
5,460.00
5,557.00
5,423.37
1,536,400
Jan 30, 2026
5,470.00
5,691.00
5,435.00
5,563.00
5,429.22
4,024,700
Jan 29, 2026
5,573.00
6,010.00
5,402.00
5,759.00
5,620.51
6,910,500
Jan 28, 2026
5,461.00
5,582.00
5,410.00
5,571.00
5,437.03
1,454,200
Jan 27, 2026
5,541.00
5,557.00
5,413.00
5,472.00
5,340.41
1,098,400
Jan 26, 2026
5,583.00
5,678.00
5,526.00
5,560.00
5,426.30
1,806,500
Jan 23, 2026
5,743.00
5,795.00
5,706.00
5,767.00
5,628.32
1,002,500
Jan 22, 2026
5,770.00
5,793.00
5,683.00
5,743.00
5,604.90
1,056,600
Jan 21, 2026
5,659.00
5,800.00
5,612.00
5,740.00
5,601.97
1,070,200
Jan 20, 2026
5,876.00
5,878.00
5,719.00
5,741.00
5,602.94
713,900
Jan 19, 2026
5,850.00
5,929.00
5,806.00
5,883.00
5,741.53
724,700
Jan 16, 2026
5,745.00
5,899.00
5,682.00
5,885.00
5,743.48
969,700
Jan 15, 2026
5,670.00
5,790.00
5,643.00
5,697.00
5,560.00
829,300
Jan 14, 2026
5,640.00
5,680.00
5,557.00
5,680.00
5,543.41
824,300
Jan 13, 2026
5,731.00
5,734.00
5,588.00
5,622.00
5,486.81
941,300
Jan 9, 2026
5,382.00
5,568.00
5,304.00
5,533.00
5,399.95
1,031,700
Jan 8, 2026
5,410.00
5,527.00
5,405.00
5,447.00
5,316.01
681,400
Jan 7, 2026
5,413.00
5,495.00
5,404.00
5,455.00
5,323.82
893,800
Jan 6, 2026
5,298.00
5,535.00
5,283.00
5,508.00
5,375.55
1,314,500
Jan 5, 2026
5,150.00
5,271.00
5,112.00
5,218.00
5,092.52
878,900
Dec 30, 2025
5,010.00
5,093.00
4,994.00
5,028.00
4,907.09
473,500
Dec 29, 2025
5,040.00
5,073.00
4,983.00
5,043.00
4,921.73
502,200
Dec 26, 2025
5,065.00
5,124.00
5,017.00
5,048.00
4,926.61
449,900
Dec 25, 2025
5,061.00
5,086.00
5,033.00
5,063.00
4,941.25
296,700
Dec 24, 2025
5,070.00
5,111.00
5,046.00
5,060.00
4,938.32
434,900
Dec 23, 2025
5,065.00
5,089.00
4,998.00
5,054.00
4,932.47
588,100
Dec 22, 2025
5,071.00
5,127.00
5,042.00
5,068.00
4,946.13
746,600
Dec 19, 2025
4,916.00
5,065.00
4,896.00
5,045.00
4,923.68
1,275,200
Dec 18, 2025
4,811.00
4,855.00
4,776.00
4,829.00
4,712.88
415,900
Dec 17, 2025
4,836.00
4,861.00
4,726.00
4,809.00
4,693.36
523,000
Dec 16, 2025
4,949.00
4,952.00
4,829.00
4,829.00
4,712.88
636,000
Dec 15, 2025
4,862.00
4,939.00
4,836.00
4,925.00
4,806.57
324,900
Dec 12, 2025
4,852.00
4,927.00
4,825.00
4,909.00
4,790.95
535,400
Dec 11, 2025
4,911.00
4,928.00
4,797.00
4,797.00
4,681.65
620,300
Dec 10, 2025
4,917.00
4,931.00
4,849.00
4,865.00
4,748.01
468,700
Dec 9, 2025
4,859.00
4,902.00
4,841.00
4,895.00
4,777.29
377,300
Dec 8, 2025
4,874.00
4,880.00
4,799.00
4,859.00
4,742.15
614,900
Dec 5, 2025
4,801.00
4,806.00
4,744.00
4,771.00
4,656.27
528,000
Dec 4, 2025
4,830.00
4,860.00
4,765.00
4,770.00
4,655.29
687,600
Dec 3, 2025
4,828.00
4,847.00
4,781.00
4,821.00
4,705.07
633,300
Dec 2, 2025
4,768.00
4,825.00
4,726.00
4,794.00
4,678.72
561,500
Dec 1, 2025
4,932.00
4,959.00
4,772.00
4,800.00
4,684.57
1,126,300
Nov 28, 2025
4,916.00
4,981.00
4,885.00
4,948.00
4,829.01
570,900
Nov 27, 2025
4,950.00
4,970.00
4,860.00
4,906.00
4,788.02
973,500
Nov 26, 2025
4,873.00
4,948.00
4,811.00
4,828.00
4,711.90
1,045,900
Nov 25, 2025
4,815.00
4,858.00
4,713.00
4,825.00
4,708.97
1,105,700
Nov 21, 2025
4,711.00
4,875.00
4,711.00
4,852.00
4,735.32
1,013,800
Nov 20, 2025
4,800.00
4,885.00
4,777.00
4,851.00
4,734.35
1,159,300
Nov 19, 2025
4,650.00
4,778.00
4,532.00
4,730.00
4,616.26
1,228,300
Nov 18, 2025
4,856.00
4,867.00
4,621.00
4,624.00
4,512.81
1,126,400
Nov 17, 2025
4,860.00
4,909.00
4,780.00
4,909.00
4,790.95
863,600
Nov 14, 2025
4,881.00
4,916.00
4,830.00
4,846.00
4,729.47
1,173,100
Nov 13, 2025
4,841.00
5,076.00
4,835.00
5,033.00
4,911.97
1,458,500
Nov 12, 2025
4,853.00
4,880.00
4,772.00
4,833.00
4,716.78
1,212,800
Nov 11, 2025
4,866.00
4,908.00
4,825.00
4,884.00
4,766.55
1,123,600
Nov 10, 2025
4,887.00
4,888.00
4,820.00
4,864.00
4,747.03
967,500
Nov 7, 2025
4,855.00
4,943.00
4,819.00
4,843.00
4,726.54
1,249,900
Nov 6, 2025
4,791.00
4,929.00
4,760.00
4,912.00
4,793.88
1,373,100
Nov 5, 2025
4,783.00
4,850.00
4,572.00
4,823.00
4,707.02
1,906,100
Nov 4, 2025
4,716.00
4,923.00
4,646.00
4,826.00
4,709.95
2,945,300
