Tokyo - Delayed Quote
JPY
Nisshin Seifun Group Inc. (2002.T)
2,236.00
+83.00
(+3.86%)
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
2,150.00
2,236.50
2,140.50
2,236.00
2,236.00
1,884,900
Oct 29, 2026
2,112.00
2,158.00
2,105.50
2,153.00
2,153.00
2,765,400
Oct 28, 2026
2,050.00
2,068.50
2,004.00
2,012.00
2,012.00
836,400
Oct 27, 2026
2,088.00
2,088.00
2,053.00
2,069.00
2,069.00
686,600
Oct 26, 2026
2,077.50
2,110.00
2,059.50
2,098.50
2,098.50
747,000
Oct 23, 2026
2,096.50
2,128.00
2,065.00
2,074.00
2,074.00
936,600
Oct 22, 2026
2,040.00
2,068.00
2,039.50
2,054.50
2,054.50
574,400
Oct 21, 2026
2,064.00
2,064.00
2,037.50
2,046.00
2,046.00
608,100
Oct 20, 2026
2,045.50
2,063.50
2,038.00
2,060.00
2,060.00
625,200
Oct 19, 2026
2,056.00
2,068.50
2,034.50
2,045.50
2,045.50
639,400
Oct 16, 2026
1,991.50
2,046.00
1,991.50
2,032.00
2,032.00
808,000
Oct 15, 2026
2,029.00
2,043.50
2,015.00
2,041.50
2,041.50
1,101,600
Oct 14, 2026
1,995.00
2,005.00
1,982.00
1,994.00
1,994.00
522,400
Oct 13, 2026
2,005.00
2,015.50
1,995.00
2,008.00
2,008.00
504,100
Oct 9, 2026
2,016.50
2,018.00
1,981.50
1,984.00
1,984.00
889,500
Oct 8, 2026
1,977.50
1,982.50
1,947.00
1,982.50
1,982.50
749,300
Oct 7, 2026
1,966.00
1,985.50
1,952.00
1,971.00
1,971.00
710,600
Oct 6, 2026
1,967.00
1,971.50
1,941.50
1,956.00
1,956.00
861,200
Oct 5, 2026
1,946.50
1,962.00
1,937.00
1,962.00
1,962.00
597,500
Oct 2, 2026
1,960.00
1,961.50
1,937.00
1,954.00
1,954.00
845,300
Oct 1, 2026
1,959.50
1,988.50
1,953.00
1,977.50
1,977.50
949,900
Sep 30, 2026
1,969.50
1,982.00
1,950.00
1,977.50
1,977.50
1,070,300
Sep 29, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,986.50
1,988.50
1,957.00
1,968.00
1,968.00
911,100
Sep 28, 2026
2,031.00
2,034.00
2,015.00
2,024.00
1,992.00
980,200
Sep 25, 2026
2,015.00
2,037.00
2,013.50
2,028.00
1,995.94
874,500
Sep 24, 2026
1,998.00
2,024.00
1,994.00
2,013.50
1,981.67
1,350,900
Sep 18, 2026
2,072.00
2,072.00
1,998.00
1,998.00
1,966.41
2,012,800
Sep 17, 2026
2,071.00
2,084.50
2,058.50
2,084.50
2,051.54
484,500
Sep 16, 2026
2,069.50
2,080.50
2,055.50
2,055.50
2,023.00
509,500
Sep 15, 2026
2,094.00
2,104.00
2,056.50
2,057.00
2,024.48
506,400
Sep 14, 2026
2,057.00
2,087.00
2,053.00
2,077.00
2,044.16
1,009,800
Sep 11, 2026
2,030.00
2,050.00
2,022.50
2,039.50
2,007.26
1,282,000
Sep 10, 2026
2,037.00
2,048.50
2,017.00
2,038.00
2,005.78
875,000
Sep 9, 2026
2,042.00
2,050.50
2,022.00
2,037.50
2,005.29
1,063,100
Sep 8, 2026
2,005.00
2,046.00
1,992.50
2,044.50
2,012.18
1,079,600
Sep 7, 2026
2,034.00
2,046.00
2,005.50
2,011.50
1,979.70
804,600
Sep 4, 2026
2,059.00
2,059.50
2,033.50
2,046.50
2,014.14
837,200
Sep 3, 2026
2,065.00
2,082.00
2,044.50
2,082.00
2,049.08
1,098,600
Sep 2, 2026
2,058.50
2,069.00
2,045.50
2,064.50
2,031.86
992,300
Sep 1, 2026
2,045.50
2,067.00
2,042.50
2,062.00
2,029.40
817,300
Aug 31, 2026
2,038.00
2,051.00
2,032.00
2,047.50
2,015.13
1,024,300
Aug 28, 2026
2,011.00
2,041.50
2,011.00
2,038.00
2,005.78
781,300
Aug 27, 2026
2,050.00
2,065.00
2,030.00
2,033.00
2,000.86
773,800
Aug 26, 2026
2,050.00
2,074.00
2,048.00
2,057.00
2,024.48
667,600
Aug 25, 2026
2,072.00
2,078.00
2,060.50
2,066.00
2,033.34
849,300
Aug 24, 2026
2,065.00
2,075.50
2,039.50
2,056.00
2,023.49
719,200
Aug 21, 2026
2,041.00
2,068.00
2,021.00
2,068.00
2,035.30
1,351,200
Aug 20, 2026
2,061.00
2,063.00
2,036.50
2,043.50
2,011.19
1,089,500
Aug 19, 2026
2,032.00
2,040.00
2,001.50
2,029.50
1,997.41
1,009,600
Aug 18, 2026
1,994.00
2,015.00
1,981.50
2,009.00
1,977.24
1,033,300
Aug 17, 2026
2,040.50
2,040.50
2,003.00
2,011.00
1,979.21
834,600
Aug 14, 2026
2,007.50
2,040.50
1,989.00
2,029.50
1,997.41
1,056,600
Aug 13, 2026
2,013.00
2,023.00
1,992.00
2,017.00
1,985.11
1,092,100
Aug 12, 2026
2,017.00
2,025.00
2,003.00
2,011.50
1,979.70
820,800
Aug 10, 2026
1,990.00
2,007.50
1,971.50
1,997.50
1,965.92
819,700
Aug 7, 2026
1,954.00
2,019.50
1,951.50
2,001.00
1,969.36
993,600
Aug 6, 2026
1,949.00
1,969.50
1,934.00
1,966.00
1,934.92
1,026,300
Aug 5, 2026
1,925.50
1,933.50
1,906.00
1,920.00
1,889.64
1,040,700
Aug 4, 2026
1,980.00
1,980.00
1,923.00
1,931.00
1,900.47
1,019,700
Aug 3, 2026
2,001.00
2,008.00
1,959.00
1,981.50
1,950.17
1,043,600
Jul 31, 2026
2,013.50
2,077.00
2,008.00
2,012.50
1,980.68
1,311,700
Jul 30, 2026
2,166.50
2,171.50
2,095.50
2,113.50
2,080.08
1,218,000
Jul 29, 2026
2,132.50
2,189.50
2,114.50
2,173.50
2,139.14
1,096,200
Jul 28, 2026
2,097.00
2,111.00
2,078.00
2,106.50
2,073.20
834,200
Jul 27, 2026
2,054.50
2,084.50
2,051.00
2,074.50
2,041.70
663,000
Jul 24, 2026
2,014.50
2,054.00
2,005.00
2,049.00
2,016.60
642,600
Jul 23, 2026
2,020.00
2,031.00
2,005.00
2,016.00
1,984.13
441,300
Jul 22, 2026
2,009.00
2,043.00
2,007.00
2,041.00
2,008.73
529,600
Jul 21, 2026
2,071.00
2,097.00
2,038.00
2,043.00
2,010.70
880,600
Jul 17, 2026
2,050.00
2,080.50
2,039.50
2,053.50
2,021.03
840,500
Jul 16, 2026
2,037.50
2,056.50
2,023.00
2,028.50
1,996.43
595,800
Jul 15, 2026
2,037.50
2,044.00
2,023.50
2,027.00
1,994.95
440,000
Jul 14, 2026
2,033.00
2,063.00
2,020.00
2,039.00
2,006.76
533,000
Jul 13, 2026
2,023.50
2,034.50
2,009.00
2,024.50
1,992.49
486,900
Jul 10, 2026
2,044.50
2,044.50
1,998.00
2,003.50
1,971.82
848,300
Jul 9, 2026
2,048.00
2,048.50
2,026.50
2,035.00
2,002.83
646,400
Jul 8, 2026
2,056.50
2,067.00
2,038.00
2,048.50
2,016.11
780,900
Jul 7, 2026
2,030.00
2,052.50
2,014.50
2,039.00
2,006.76
744,900
Jul 6, 2026
2,004.00
2,028.00
1,999.00
2,027.50
1,995.44
636,500
Jul 3, 2026
2,010.00
2,023.50
1,988.00
1,997.00
1,965.43
794,000
Jul 2, 2026
1,971.50
2,015.00
1,960.00
1,975.50
1,944.27
909,800
Jul 1, 2026
1,964.50
1,981.00
1,944.00
1,944.00
1,913.26
544,100
Jun 30, 2026
2,025.00
2,034.00
1,982.50
1,985.50
1,954.11
894,000
Jun 29, 2026
2,001.00
2,031.50
1,997.50
2,010.00
1,978.22
808,700
Jun 26, 2026
1,975.00
2,004.50
1,964.50
1,994.50
1,962.97
1,290,700
Jun 25, 2026
1,961.00
1,967.50
1,946.50
1,960.00
1,929.01
669,900
Jun 24, 2026
1,938.00
1,968.50
1,929.00
1,944.50
1,913.76
650,000
Jun 23, 2026
1,932.00
1,948.50
1,920.00
1,948.50
1,917.69
869,700
Jun 22, 2026
1,912.00
1,928.50
1,906.50
1,927.00
1,896.53
609,800
Jun 19, 2026
1,892.00
1,924.00
1,878.00
1,923.00
1,892.60
1,129,100
Jun 18, 2026
1,901.00
1,913.50
1,892.00
1,905.00
1,874.88
725,600
Jun 17, 2026
1,930.00
1,943.50
1,901.00
1,901.00
1,870.94
686,900
Jun 16, 2026
1,929.50
1,942.00
1,906.00
1,918.50
1,888.17
667,800
Jun 15, 2026
1,966.00
1,981.50
1,948.00
1,948.00
1,917.20
613,700
Jun 12, 2026
1,973.50
1,991.50
1,960.50
1,967.00
1,935.90
1,089,400
Jun 11, 2026
1,974.00
1,995.00
1,957.00
1,969.50
1,938.36
942,200
Jun 10, 2026
1,935.50
1,962.50
1,926.50
1,962.50
1,931.47
813,800
Jun 9, 2026
1,923.00
1,950.00
1,909.00
1,930.00
1,899.49
746,100
Jun 8, 2026
1,931.50
1,938.00
1,896.50
1,926.00
1,895.55
793,700
Jun 5, 2026
1,909.50
1,918.00
1,878.50
1,891.50
1,861.59
785,200
Jun 4, 2026
1,925.50
1,939.00
1,895.50
1,896.50
1,866.52
1,111,000
Jun 3, 2026
1,876.00
1,921.00
1,873.00
1,918.50
1,888.17
1,111,200
Jun 2, 2026
1,873.50
1,900.00
1,836.00
1,873.50
1,843.88
1,301,100
Jun 1, 2026
1,965.00
1,965.50
1,914.50
1,917.00
1,886.69
1,027,300
May 29, 2026
1,942.00
1,983.00
1,942.00
1,965.00
1,933.93
1,352,200
May 28, 2026
1,997.50
2,016.00
1,955.50
1,957.00
1,926.06
827,800
May 27, 2026
1,947.50
1,970.50
1,943.00
1,966.00
1,934.92
883,400
May 26, 2026
1,953.00
1,956.50
1,934.00
1,947.50
1,916.71
759,900
May 25, 2026
1,985.00
1,985.00
1,938.00
1,956.00
1,925.08
724,400
May 22, 2026
2,025.50
2,047.00
1,963.00
1,985.50
1,954.11
1,100,200
May 21, 2026
2,080.00
2,089.50
2,047.00
2,047.00
2,014.64
1,114,400
May 20, 2026
2,115.00
2,124.00
2,079.00
2,079.00
2,046.13
1,507,600
May 19, 2026
2,040.00
2,105.50
2,008.50
2,093.50
2,060.40
1,505,100
May 18, 2026
1,966.00
2,038.00
1,949.00
2,009.00
1,977.24
1,958,300
May 15, 2026
1,882.50
1,941.50
1,882.50
1,941.50
1,910.80
2,081,900
May 14, 2026
2,001.00
2,012.50
1,980.00
2,012.50
1,980.68
924,600
May 13, 2026
1,962.50
2,022.50
1,962.50
1,991.00
1,959.52
981,900
May 12, 2026
1,970.50
1,987.00
1,954.50
1,955.00
1,924.09
727,600
May 11, 2026
1,993.00
2,009.00
1,969.50
1,969.50
1,938.36
940,400
May 8, 2026
1,997.50
1,999.50
1,963.50
1,985.00
1,953.62
1,162,900
May 7, 2026
1,969.50
1,997.00
1,965.00
1,973.00
1,941.81
1,044,800
May 1, 2026
1,982.00
2,004.50
1,977.00
2,000.00
1,968.38
581,600
Apr 30, 2026
1,974.50
1,998.00
1,962.50
1,994.00
1,962.47
983,700
Apr 28, 2026
1,973.50
1,987.00
1,962.50
1,987.00
1,955.59
979,500
Apr 27, 2026
1,951.00
1,974.50
1,946.00
1,962.50
1,931.47
705,800
Apr 24, 2026
1,955.50
1,978.50
1,955.00
1,970.00
1,938.85
526,800
Apr 23, 2026
1,942.50
1,970.00
1,937.00
1,970.00
1,938.85
758,300
Apr 22, 2026
1,989.00
1,995.00
1,960.00
1,962.00
1,930.98
754,500
Apr 21, 2026
2,036.00
2,046.50
2,005.00
2,005.00
1,973.30
778,200
Apr 20, 2026
2,085.00
2,090.00
2,032.00
2,032.00
1,999.87
700,200
Apr 17, 2026
2,094.00
2,100.00
2,075.50
2,075.50
2,042.69
774,300
Apr 16, 2026
2,093.00
2,109.50
2,088.50
2,091.00
2,057.94
760,000
Apr 15, 2026
2,080.50
2,116.00
2,080.50
2,107.50
2,074.18
807,000
Apr 14, 2026
2,101.00
2,123.00
2,096.50
2,103.00
2,069.75
589,200
Apr 13, 2026
2,118.50
2,144.50
2,110.50
2,113.00
2,079.59
577,600
Apr 10, 2026
2,157.50
2,167.50
2,130.50
2,130.50
2,096.82
928,700
Apr 9, 2026
2,172.50
2,198.50
2,155.00
2,155.00
2,120.93
841,100
Apr 8, 2026
2,190.00
2,194.50
2,164.00
2,168.00
2,133.72
1,048,300
Apr 7, 2026
2,173.50
2,190.00
2,153.00
2,162.50
2,128.31
713,500
Apr 6, 2026
2,169.00
2,185.50
2,161.50
2,173.00
2,138.64
704,900
Apr 3, 2026
2,142.00
2,171.00
2,141.00
2,168.00
2,133.72
658,500
Apr 2, 2026
2,137.50
2,170.00
2,135.50
2,156.50
2,122.41
775,500
Apr 1, 2026
2,111.50
2,150.00
2,101.50
2,150.00
2,116.01
995,000
Mar 31, 2026
2,090.00
2,113.00
2,079.00
2,095.50
2,062.37
947,000
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,060.50
2,091.00
2,034.00
2,085.50
2,052.53
940,600
Mar 27, 2026
2,115.50
2,124.50
2,101.50
2,109.50
2,046.62
1,089,100
Mar 26, 2026
2,088.00
2,099.00
2,072.00
2,099.00
2,036.44
691,300
Mar 25, 2026
2,093.50
2,095.00
2,075.50
2,076.00
2,014.12
619,300
Mar 24, 2026
2,037.50
2,072.00
2,037.50
2,068.00
2,006.36
825,900
Mar 23, 2026
2,049.50
2,050.00
2,010.00
2,020.50
1,960.28
1,146,900
Mar 19, 2026
2,062.00
2,085.00
2,038.00
2,045.50
1,984.53
1,105,400
Mar 18, 2026
2,056.00
2,098.50
2,056.00
2,098.50
2,035.95
961,500
Mar 17, 2026
2,050.00
2,071.00
2,044.00
2,061.50
2,000.05
688,600
Mar 16, 2026
2,040.00
2,056.50
2,033.00
2,041.50
1,980.65
726,300
Mar 13, 2026
2,021.00
2,060.50
2,021.00
2,039.50
1,978.71
957,900
Mar 12, 2026
2,066.00
2,077.50
2,027.50
2,037.50
1,976.77
890,400
Mar 11, 2026
2,092.00
2,107.00
2,075.00
2,081.00
2,018.97
743,400
Mar 10, 2026
2,115.00
2,117.50
2,071.00
2,079.50
2,017.52
1,085,900
Mar 9, 2026
2,060.00
2,097.50
2,045.00
2,091.00
2,028.67
1,543,000
Mar 6, 2026
2,104.00
2,116.00
2,081.50
2,110.00
2,047.11
805,000
Mar 5, 2026
2,148.50
2,159.00
2,107.50
2,114.50
2,051.47
996,600
Mar 4, 2026
2,111.00
2,125.50
2,086.50
2,111.00
2,048.08
984,000
Mar 3, 2026
2,140.00
2,160.00
2,118.00
2,135.50
2,071.85
881,900
Mar 2, 2026
2,170.00
2,192.00
2,158.50
2,172.00
2,107.26
938,000
Feb 27, 2026
2,146.00
2,184.00
2,141.00
2,184.00
2,118.90
973,000
Feb 26, 2026
2,146.00
2,161.50
2,135.00
2,138.50
2,074.76
674,700
Feb 25, 2026
2,139.00
2,150.00
2,124.50
2,147.00
2,083.00
719,200
Feb 24, 2026
2,128.50
2,153.50
2,117.50
2,139.00
2,075.24
858,000
Feb 20, 2026
2,137.50
2,140.00
2,117.50
2,127.50
2,064.09
588,200
Feb 19, 2026
2,108.00
2,138.00
2,102.50
2,137.50
2,073.79
638,300
Feb 18, 2026
2,140.00
2,150.00
2,113.00
2,119.50
2,056.32
1,072,900
Feb 17, 2026
2,147.50
2,158.50
2,128.50
2,146.00
2,082.03
637,000
Feb 16, 2026
2,148.50
2,166.50
2,138.00
2,147.50
2,083.49
980,900
Feb 13, 2026
2,143.50
2,157.00
2,122.00
2,145.00
2,081.06
1,311,300
Feb 12, 2026
2,140.00
2,167.00
2,136.00
2,152.50
2,088.34
805,800
Feb 10, 2026
2,125.50
2,157.00
2,120.00
2,138.00
2,074.27
891,100
Feb 9, 2026
2,142.00
2,157.00
2,114.00
2,127.00
2,063.60
1,336,800
Feb 6, 2026
2,104.50
2,118.50
2,094.50
2,113.00
2,050.02
854,700
Feb 5, 2026
2,085.00
2,118.50
2,072.00
2,104.50
2,041.77
1,334,300
Feb 4, 2026
2,044.00
2,063.00
2,036.50
2,048.00
1,986.96
887,100
Feb 3, 2026
2,002.50
2,044.50
2,001.50
2,035.00
1,974.34
1,388,800
Feb 2, 2026
2,013.00
2,029.00
1,965.00
1,997.50
1,937.96
1,474,900
Jan 30, 2026
1,955.00
1,969.00
1,950.00
1,964.00
1,905.46
1,042,700
Jan 29, 2026
1,944.00
1,949.50
1,922.50
1,947.50
1,889.45
911,700
Jan 28, 2026
1,988.00
1,989.00
1,951.50
1,953.00
1,894.79
1,061,200
Jan 27, 2026
2,002.50
2,010.00
1,990.00
1,997.50
1,937.96
791,400
Jan 26, 2026
2,008.00
2,014.50
1,998.00
2,002.50
1,942.81
935,800
Jan 23, 2026
2,025.50
2,035.00
1,989.50
2,006.50
1,946.69
679,300
Jan 22, 2026
2,000.00
2,022.50
1,988.00
2,015.50
1,955.42
816,900
Jan 21, 2026
2,030.00
2,047.50
2,003.00
2,010.00
1,950.09
922,400
Jan 20, 2026
2,015.00
2,062.00
2,014.50
2,062.00
2,000.54
964,500
Jan 19, 2026
1,968.00
2,017.00
1,968.00
2,012.00
1,952.03
1,026,600
Jan 16, 2026
1,945.00
1,967.50
1,937.00
1,962.00
1,903.52
553,900
Jan 15, 2026
1,960.00
1,977.00
1,950.50
1,953.50
1,895.27
686,700
Jan 14, 2026
1,936.00
1,953.00
1,927.00
1,946.00
1,888.00
744,500
Jan 13, 2026
1,922.00
1,946.00
1,919.00
1,927.00
1,869.56
992,600
Jan 9, 2026
1,931.50
1,934.00
1,915.50
1,915.50
1,858.41
766,700
Jan 8, 2026
1,920.00
1,926.00
1,900.50
1,920.50
1,863.26
757,100
Jan 7, 2026
1,931.00
1,935.00
1,910.00
1,915.00
1,857.92
779,500
Jan 6, 2026
1,916.00
1,932.50
1,915.00
1,932.50
1,874.90
816,200
Jan 5, 2026
1,915.00
1,927.50
1,910.00
1,917.00
1,859.86
703,200
Dec 30, 2025
1,931.00
1,937.00
1,913.50
1,922.00
1,864.71
459,000
Dec 29, 2025
1,929.50
1,933.00
1,915.50
1,926.50
1,869.08
604,800
Dec 26, 2025
1,916.00
1,937.50
1,914.00
1,928.00
1,870.53
739,400
Dec 25, 2025
1,913.00
1,926.00
1,906.50
1,926.00
1,868.59
346,800
Dec 24, 2025
1,903.00
1,926.50
1,900.00
1,909.00
1,852.10
607,000
Dec 23, 2025
1,875.00
1,903.50
1,875.00
1,902.00
1,845.31
538,100
Dec 22, 2025
1,901.00
1,905.00
1,867.50
1,884.00
1,827.84
635,700
Dec 19, 2025
1,904.00
1,908.00
1,893.50
1,901.00
1,844.34
948,600
Dec 18, 2025
1,877.00
1,914.00
1,877.00
1,904.00
1,847.25
949,700
Dec 17, 2025
1,886.00
1,886.50
1,872.00
1,877.00
1,821.05
667,900
Dec 16, 2025
1,862.00
1,883.00
1,858.00
1,872.50
1,816.69
638,300
Dec 15, 2025
1,852.00
1,864.00
1,845.50
1,860.50
1,805.04
596,300
Dec 12, 2025
1,849.00
1,849.50
1,832.50
1,840.00
1,785.16
833,500
Dec 11, 2025
1,865.00
1,865.00
1,830.50
1,832.50
1,777.88
645,000
Dec 10, 2025
1,850.00
1,860.00
1,844.50
1,860.00
1,804.56
531,000
Dec 9, 2025
1,840.00
1,845.00
1,829.00
1,843.00
1,788.07
515,300
Dec 8, 2025
1,816.00
1,837.00
1,814.00
1,833.00
1,778.36
711,200
Dec 5, 2025
1,832.00
1,840.00
1,815.50
1,815.50
1,761.39
590,000
Dec 4, 2025
1,838.00
1,841.00
1,829.00
1,836.50
1,781.76
681,200
Dec 3, 2025
1,853.00
1,854.50
1,841.00
1,841.00
1,786.13
677,400
Dec 2, 2025
1,851.50
1,863.50
1,841.50
1,863.00
1,807.47
569,200
Dec 1, 2025
1,862.50
1,875.50
1,844.00
1,849.00
1,793.89
697,000
Nov 28, 2025
1,870.50
1,887.50
1,870.00
1,873.50
1,817.66
501,700
Nov 27, 2025
1,872.00
1,883.00
1,866.50
1,870.00
1,814.26
473,500
Nov 26, 2025
1,858.50
1,884.00
1,856.00
1,878.00
1,822.02
837,400
Nov 25, 2025
1,857.00
1,866.50
1,847.00
1,858.50
1,803.10
746,800
Nov 21, 2025
1,842.00
1,863.00
1,841.50
1,857.00
1,801.65
1,075,700
Nov 20, 2025
1,825.50
1,856.00
1,820.00
1,820.50
1,766.24
788,600
Nov 19, 2025
1,844.00
1,855.50
1,834.00
1,845.00
1,790.01
798,500
Nov 18, 2025
1,841.00
1,846.50
1,826.00
1,833.50
1,778.85
799,200
Nov 17, 2025
1,825.00
1,853.00
1,823.50
1,841.00
1,786.13
900,000
Nov 14, 2025
1,838.00
1,843.00
1,817.00
1,821.50
1,767.21
813,100
Nov 13, 2025
1,796.50
1,818.00
1,795.50
1,815.50
1,761.39
609,300
Nov 12, 2025
1,804.00
1,828.00
1,796.50
1,796.50
1,742.95
992,200
Nov 11, 2025
1,790.50
1,804.00
1,778.00
1,804.00
1,750.23
553,900
Nov 10, 2025
1,802.50
1,804.50
1,788.00
1,800.50
1,746.83
857,300
Nov 7, 2025
1,777.00
1,801.00
1,777.00
1,796.00
1,742.47
894,900
Nov 6, 2025
1,774.50
1,789.00
1,768.00
1,768.00
1,715.30
635,400
Nov 5, 2025
1,799.00
1,800.00
1,767.00
1,774.00
1,721.12
1,073,600
Nov 4, 2025
1,750.00
1,775.00
1,740.00
1,759.50
1,707.06
1,278,400
Oct 31, 2025
1,749.00
1,752.00
1,724.00
1,741.50
1,689.59
1,709,100
Oct 30, 2025
1,751.00
1,774.00
1,738.00
1,770.00
1,717.24
936,100
