Tokyo - Delayed Quote
JPY
ITmedia Inc. (2148.T)
1,044.00
-20.00
(-1.88%)
As of 2:07:45 PM 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 2, 2026
1,061.00
1,061.00
1,030.00
1,036.00
1,036.00
74,200
Oct 30, 2026
1,060.00
1,073.00
1,054.00
1,064.00
1,064.00
43,000
Oct 29, 2026
1,081.00
1,082.00
1,055.00
1,064.00
1,064.00
168,200
Oct 28, 2026
1,094.00
1,097.00
1,080.00
1,081.00
1,081.00
68,300
Oct 27, 2026
1,109.00
1,111.00
1,093.00
1,094.00
1,094.00
68,300
Oct 26, 2026
1,123.00
1,125.00
1,106.00
1,109.00
1,109.00
50,300
Oct 23, 2026
1,125.00
1,129.00
1,118.00
1,118.00
1,118.00
30,300
Oct 22, 2026
1,132.00
1,141.00
1,122.00
1,128.00
1,128.00
31,300
Oct 21, 2026
1,140.00
1,140.00
1,131.00
1,133.00
1,133.00
34,000
Oct 20, 2026
1,138.00
1,139.00
1,126.00
1,132.00
1,132.00
16,100
Oct 19, 2026
1,131.00
1,142.00
1,130.00
1,138.00
1,138.00
20,000
Oct 16, 2026
1,127.00
1,143.00
1,125.00
1,138.00
1,138.00
43,100
Oct 15, 2026
1,125.00
1,127.00
1,113.00
1,119.00
1,119.00
28,100
Oct 14, 2026
1,139.00
1,143.00
1,125.00
1,129.00
1,129.00
32,400
Oct 13, 2026
1,124.00
1,131.00
1,122.00
1,131.00
1,131.00
28,400
Oct 9, 2026
1,116.00
1,135.00
1,111.00
1,130.00
1,130.00
46,400
Oct 8, 2026
1,108.00
1,116.00
1,103.00
1,115.00
1,115.00
60,400
Oct 7, 2026
1,115.00
1,119.00
1,111.00
1,113.00
1,113.00
26,300
Oct 6, 2026
1,107.00
1,123.00
1,107.00
1,123.00
1,123.00
42,900
Oct 5, 2026
1,112.00
1,115.00
1,105.00
1,107.00
1,107.00
61,700
Oct 2, 2026
1,133.00
1,133.00
1,116.00
1,116.00
1,116.00
58,500
Oct 1, 2026
1,140.00
1,145.00
1,136.00
1,145.00
1,145.00
25,800
Sep 30, 2026
1,131.00
1,146.00
1,129.00
1,145.00
1,145.00
35,500
Sep 29, 2026
1,152.00
1,152.00
1,130.00
1,137.00
1,137.00
43,400
Sep 28, 2026
1,145.00
1,157.00
1,141.00
1,157.00
1,157.00
38,700
Sep 25, 2026
1,152.00
1,152.00
1,140.00
1,141.00
1,141.00
53,400
Sep 24, 2026
1,154.00
1,161.00
1,147.00
1,152.00
1,152.00
58,200
Sep 18, 2026
1,169.00
1,169.00
1,151.00
1,155.00
1,155.00
46,600
Sep 17, 2026
1,168.00
1,168.00
1,156.00
1,158.00
1,158.00
44,100
Sep 16, 2026
1,158.00
1,177.00
1,155.00
1,158.00
1,158.00
30,300
Sep 15, 2026
1,153.00
1,176.00
1,153.00
1,162.00
1,162.00
41,000
Sep 14, 2026
1,141.00
1,163.00
1,140.00
1,160.00
1,160.00
45,700
Sep 11, 2026
1,140.00
1,154.00
1,138.00
1,147.00
1,147.00
36,500
Sep 10, 2026
1,142.00
1,154.00
1,135.00
1,154.00
1,154.00
36,800
Sep 9, 2026
1,153.00
1,156.00
1,145.00
1,147.00
1,147.00
41,200
Sep 8, 2026
1,166.00
1,168.00
1,155.00
1,156.00
1,156.00
41,900
Sep 7, 2026
1,182.00
1,182.00
1,169.00
1,173.00
1,173.00
34,300
Sep 4, 2026
1,185.00
1,193.00
1,182.00
1,182.00
1,182.00
32,300
Sep 3, 2026
1,198.00
1,199.00
1,187.00
1,187.00
1,187.00
30,100
Sep 2, 2026
1,211.00
1,212.00
1,187.00
1,187.00
1,187.00
69,600
Sep 1, 2026
1,220.00
1,229.00
1,213.00
1,225.00
1,225.00
21,600
Aug 31, 2026
1,230.00
1,234.00
1,210.00
1,230.00
1,230.00
58,100
Aug 28, 2026
1,248.00
1,256.00
1,230.00
1,232.00
1,232.00
62,700
Aug 27, 2026
1,265.00
1,265.00
1,244.00
1,248.00
1,248.00
32,900
Aug 26, 2026
1,261.00
1,268.00
1,258.00
1,260.00
1,260.00
27,200
Aug 25, 2026
1,264.00
1,267.00
1,258.00
1,261.00
1,261.00
29,500
Aug 24, 2026
1,260.00
1,269.00
1,255.00
1,259.00
1,259.00
37,000
Aug 21, 2026
1,265.00
1,268.00
1,251.00
1,256.00
1,256.00
36,100
Aug 20, 2026
1,251.00
1,266.00
1,250.00
1,265.00
1,265.00
65,900
Aug 19, 2026
1,260.00
1,260.00
1,248.00
1,252.00
1,252.00
56,700
Aug 18, 2026
1,267.00
1,267.00
1,245.00
1,261.00
1,261.00
32,700
Aug 17, 2026
1,256.00
1,279.00
1,246.00
1,257.00
1,257.00
52,100
Aug 14, 2026
1,237.00
1,260.00
1,228.00
1,254.00
1,254.00
55,900
Aug 13, 2026
1,220.00
1,240.00
1,213.00
1,238.00
1,238.00
48,900
Aug 12, 2026
1,223.00
1,226.00
1,217.00
1,220.00
1,220.00
30,100
Aug 10, 2026
1,219.00
1,223.00
1,207.00
1,217.00
1,217.00
23,800
Aug 7, 2026
1,200.00
1,213.00
1,196.00
1,211.00
1,211.00
30,800
Aug 6, 2026
1,193.00
1,208.00
1,188.00
1,202.00
1,202.00
28,100
Aug 5, 2026
1,210.00
1,214.00
1,191.00
1,196.00
1,196.00
55,600
Aug 4, 2026
1,200.00
1,261.00
1,200.00
1,229.00
1,229.00
152,600
Aug 3, 2026
1,197.00
1,197.00
1,166.00
1,180.00
1,180.00
83,100
Jul 31, 2026
1,191.00
1,193.00
1,173.00
1,186.00
1,186.00
43,400
Jul 30, 2026
1,199.00
1,200.00
1,177.00
1,185.00
1,185.00
63,300
Jul 29, 2026
1,185.00
1,199.00
1,180.00
1,199.00
1,199.00
96,500
Jul 28, 2026
1,184.00
1,191.00
1,172.00
1,181.00
1,181.00
46,100
Jul 27, 2026
1,165.00
1,185.00
1,159.00
1,184.00
1,184.00
51,700
Jul 24, 2026
1,174.00
1,174.00
1,160.00
1,160.00
1,160.00
31,300
Jul 23, 2026
1,167.00
1,175.00
1,161.00
1,174.00
1,174.00
33,300
Jul 22, 2026
1,177.00
1,177.00
1,160.00
1,172.00
1,172.00
33,000
Jul 21, 2026
1,175.00
1,189.00
1,175.00
1,177.00
1,177.00
25,900
Jul 17, 2026
1,180.00
1,185.00
1,171.00
1,175.00
1,175.00
47,100
Jul 16, 2026
1,180.00
1,190.00
1,176.00
1,182.00
1,182.00
34,000
Jul 15, 2026
1,185.00
1,190.00
1,179.00
1,180.00
1,180.00
36,300
Jul 14, 2026
1,190.00
1,194.00
1,183.00
1,185.00
1,185.00
33,600
Jul 13, 2026
1,182.00
1,189.00
1,176.00
1,177.00
1,177.00
26,600
Jul 10, 2026
1,184.00
1,185.00
1,165.00
1,182.00
1,182.00
48,600
Jul 9, 2026
1,175.00
1,183.00
1,169.00
1,172.00
1,172.00
51,800
Jul 8, 2026
1,185.00
1,190.00
1,171.00
1,181.00
1,181.00
34,500
Jul 7, 2026
1,165.00
1,191.00
1,165.00
1,184.00
1,184.00
46,700
Jul 6, 2026
1,162.00
1,180.00
1,160.00
1,165.00
1,165.00
53,600
Jul 3, 2026
1,167.00
1,182.00
1,163.00
1,169.00
1,169.00
55,200
Jul 2, 2026
1,150.00
1,168.00
1,144.00
1,167.00
1,167.00
36,100
Jul 1, 2026
1,151.00
1,152.00
1,139.00
1,145.00
1,145.00
22,400
Jun 30, 2026
1,151.00
1,161.00
1,142.00
1,151.00
1,151.00
24,800
Jun 29, 2026
1,136.00
1,157.00
1,129.00
1,142.00
1,142.00
60,000
Jun 26, 2026
1,146.00
1,146.00
1,120.00
1,129.00
1,129.00
27,600
Jun 25, 2026
1,173.00
1,173.00
1,131.00
1,146.00
1,146.00
46,000
Jun 24, 2026
1,120.00
1,143.00
1,119.00
1,139.00
1,139.00
46,000
Jun 23, 2026
1,156.00
1,156.00
1,120.00
1,120.00
1,120.00
59,800
Jun 22, 2026
1,162.00
1,173.00
1,145.00
1,155.00
1,155.00
76,700
Jun 19, 2026
1,178.00
1,178.00
1,156.00
1,163.00
1,163.00
29,800
Jun 18, 2026
1,177.00
1,181.00
1,161.00
1,168.00
1,168.00
18,400
Jun 17, 2026
1,172.00
1,195.00
1,172.00
1,177.00
1,177.00
65,500
Jun 16, 2026
1,164.00
1,178.00
1,157.00
1,178.00
1,178.00
38,400
Jun 15, 2026
1,160.00
1,170.00
1,148.00
1,165.00
1,165.00
46,300
Jun 12, 2026
1,169.00
1,177.00
1,147.00
1,150.00
1,150.00
48,300
Jun 11, 2026
1,150.00
1,171.00
1,127.00
1,171.00
1,171.00
64,600
Jun 10, 2026
1,150.00
1,189.00
1,126.00
1,157.00
1,157.00
84,500
Jun 9, 2026
1,178.00
1,178.00
1,151.00
1,152.00
1,152.00
34,300
Jun 8, 2026
1,143.00
1,175.00
1,122.00
1,166.00
1,166.00
94,700
Jun 5, 2026
1,134.00
1,185.00
1,130.00
1,164.00
1,164.00
79,600
Jun 4, 2026
1,147.00
1,147.00
1,124.00
1,124.00
1,124.00
62,400
Jun 3, 2026
1,142.00
1,183.00
1,139.00
1,147.00
1,147.00
131,900
Jun 2, 2026
1,146.00
1,161.00
1,130.00
1,152.00
1,152.00
59,600
Jun 1, 2026
1,165.00
1,169.00
1,141.00
1,143.00
1,143.00
77,500
May 29, 2026
1,160.00
1,182.00
1,160.00
1,168.00
1,168.00
98,300
May 28, 2026
1,157.00
1,162.00
1,135.00
1,162.00
1,162.00
52,300
May 27, 2026
1,123.00
1,160.00
1,119.00
1,157.00
1,157.00
70,300
May 26, 2026
1,124.00
1,129.00
1,117.00
1,122.00
1,122.00
55,500
May 25, 2026
1,164.00
1,165.00
1,118.00
1,124.00
1,124.00
104,600
May 22, 2026
1,166.00
1,182.00
1,159.00
1,163.00
1,163.00
74,000
May 21, 2026
1,195.00
1,200.00
1,167.00
1,167.00
1,167.00
78,200
May 20, 2026
1,211.00
1,211.00
1,190.00
1,195.00
1,195.00
70,600
May 19, 2026
1,222.00
1,239.00
1,212.00
1,212.00
1,212.00
77,700
May 18, 2026
1,243.00
1,243.00
1,221.00
1,222.00
1,222.00
70,800
May 15, 2026
1,242.00
1,255.00
1,221.00
1,223.00
1,223.00
82,100
May 14, 2026
1,270.00
1,277.00
1,228.00
1,243.00
1,243.00
95,300
May 13, 2026
1,290.00
1,300.00
1,248.00
1,277.00
1,277.00
134,800
May 12, 2026
1,290.00
1,296.00
1,280.00
1,280.00
1,280.00
85,100
May 11, 2026
1,329.00
1,333.00
1,292.00
1,292.00
1,292.00
122,300
May 8, 2026
1,399.00
1,399.00
1,333.00
1,334.00
1,334.00
186,500
May 7, 2026
1,395.00
1,403.00
1,350.00
1,402.00
1,402.00
326,000
May 1, 2026
1,588.00
1,588.00
1,557.00
1,565.00
1,565.00
31,700
Apr 30, 2026
1,582.00
1,603.00
1,531.00
1,589.00
1,589.00
102,400
Apr 28, 2026
1,589.00
1,610.00
1,589.00
1,610.00
1,610.00
58,600
Apr 27, 2026
1,604.00
1,609.00
1,589.00
1,593.00
1,593.00
41,500
Apr 24, 2026
1,602.00
1,607.00
1,597.00
1,604.00
1,604.00
32,400
Apr 23, 2026
1,588.00
1,606.00
1,567.00
1,606.00
1,606.00
73,000
Apr 22, 2026
1,585.00
1,593.00
1,575.00
1,579.00
1,579.00
38,200
Apr 21, 2026
1,594.00
1,602.00
1,584.00
1,593.00
1,593.00
39,900
Apr 20, 2026
1,590.00
1,594.00
1,566.00
1,594.00
1,594.00
62,300
Apr 17, 2026
1,597.00
1,603.00
1,567.00
1,590.00
1,590.00
63,400
Apr 16, 2026
1,566.00
1,597.00
1,566.00
1,597.00
1,597.00
59,500
Apr 15, 2026
1,560.00
1,588.00
1,560.00
1,581.00
1,581.00
83,000
Apr 14, 2026
1,575.00
1,581.00
1,552.00
1,558.00
1,558.00
67,400
Apr 13, 2026
1,550.00
1,576.00
1,550.00
1,564.00
1,564.00
81,600
Apr 10, 2026
1,598.00
1,609.00
1,552.00
1,559.00
1,559.00
116,500
Apr 9, 2026
1,607.00
1,612.00
1,589.00
1,589.00
1,589.00
72,000
Apr 8, 2026
1,572.00
1,603.00
1,572.00
1,595.00
1,595.00
96,500
Apr 7, 2026
1,535.00
1,569.00
1,533.00
1,553.00
1,553.00
93,100
Apr 6, 2026
1,567.00
1,569.00
1,533.00
1,537.00
1,537.00
151,100
Apr 3, 2026
1,568.00
1,580.00
1,557.00
1,567.00
1,567.00
111,200
Apr 2, 2026
1,599.00
1,599.00
1,567.00
1,567.00
1,567.00
132,200
Apr 1, 2026
1,607.00
1,622.00
1,575.00
1,576.00
1,576.00
128,700
Mar 31, 2026
1,635.00
1,638.00
1,600.00
1,600.00
1,600.00
116,200
Mar 30, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,619.00
1,674.00
1,601.00
1,638.00
1,638.00
237,300
Mar 27, 2026
1,855.00
1,895.00
1,853.00
1,879.00
1,779.00
122,500
Mar 26, 2026
1,900.00
1,905.00
1,872.00
1,880.00
1,779.95
109,800
Mar 25, 2026
1,915.00
1,920.00
1,898.00
1,901.00
1,799.83
86,100
Mar 24, 2026
1,891.00
1,918.00
1,890.00
1,917.00
1,814.98
94,700
Mar 23, 2026
1,890.00
1,895.00
1,863.00
1,885.00
1,784.68
99,900
Mar 19, 2026
1,915.00
1,920.00
1,903.00
1,915.00
1,813.08
60,000
Mar 18, 2026
1,912.00
1,919.00
1,907.00
1,919.00
1,816.87
74,100
Mar 17, 2026
1,907.00
1,913.00
1,897.00
1,904.00
1,802.67
43,800
Mar 16, 2026
1,901.00
1,912.00
1,898.00
1,898.00
1,796.99
60,000
Mar 13, 2026
1,899.00
1,909.00
1,885.00
1,909.00
1,807.40
57,900
Mar 12, 2026
1,910.00
1,910.00
1,876.00
1,899.00
1,797.94
68,900
Mar 11, 2026
1,903.00
1,917.00
1,893.00
1,910.00
1,808.35
72,400
Mar 10, 2026
1,890.00
1,895.00
1,878.00
1,892.00
1,791.31
80,000
Mar 9, 2026
1,835.00
1,874.00
1,832.00
1,868.00
1,768.59
83,000
Mar 6, 2026
1,885.00
1,908.00
1,869.00
1,887.00
1,786.57
73,300
Mar 5, 2026
1,873.00
1,900.00
1,868.00
1,888.00
1,787.52
91,500
Mar 4, 2026
1,833.00
1,857.00
1,816.00
1,833.00
1,735.45
192,700
Mar 3, 2026
1,891.00
1,910.00
1,859.00
1,859.00
1,760.06
121,600
Mar 2, 2026
1,890.00
1,910.00
1,883.00
1,890.00
1,789.41
153,800
Feb 27, 2026
1,865.00
1,906.00
1,865.00
1,906.00
1,804.56
133,500
Feb 26, 2026
1,843.00
1,864.00
1,831.00
1,861.00
1,761.96
113,800
Feb 25, 2026
1,840.00
1,844.00
1,826.00
1,830.00
1,732.61
114,400
Feb 24, 2026
1,821.00
1,835.00
1,819.00
1,828.00
1,730.71
63,900
Feb 20, 2026
1,821.00
1,826.00
1,815.00
1,820.00
1,723.14
50,600
Feb 19, 2026
1,810.00
1,832.00
1,801.00
1,832.00
1,734.50
93,300
Feb 18, 2026
1,805.00
1,821.00
1,805.00
1,809.00
1,712.73
73,800
Feb 17, 2026
1,805.00
1,833.00
1,802.00
1,804.00
1,707.99
89,800
Feb 16, 2026
1,799.00
1,804.00
1,784.00
1,794.00
1,698.52
127,900
Feb 13, 2026
1,753.00
1,768.00
1,746.00
1,764.00
1,670.12
86,600
Feb 12, 2026
1,758.00
1,765.00
1,746.00
1,754.00
1,660.65
73,600
Feb 10, 2026
1,756.00
1,764.00
1,746.00
1,757.00
1,663.49
134,800
Feb 9, 2026
1,735.00
1,746.00
1,720.00
1,731.00
1,638.88
149,500
Feb 6, 2026
1,718.00
1,724.00
1,706.00
1,715.00
1,623.73
75,900
Feb 5, 2026
1,720.00
1,728.00
1,712.00
1,719.00
1,627.52
62,700
Feb 4, 2026
1,709.00
1,718.00
1,705.00
1,711.00
1,619.94
43,600
Feb 3, 2026
1,706.00
1,711.00
1,701.00
1,701.00
1,610.47
29,300
Feb 2, 2026
1,720.00
1,727.00
1,702.00
1,702.00
1,611.42
61,400
Jan 30, 2026
1,712.00
1,722.00
1,710.00
1,718.00
1,626.57
41,400
Jan 29, 2026
1,715.00
1,715.00
1,700.00
1,711.00
1,619.94
55,400
Jan 28, 2026
1,718.00
1,725.00
1,708.00
1,715.00
1,623.73
51,200
Jan 27, 2026
1,717.00
1,727.00
1,705.00
1,727.00
1,635.09
53,300
Jan 26, 2026
1,736.00
1,736.00
1,713.00
1,716.00
1,624.67
83,500
Jan 23, 2026
1,712.00
1,739.00
1,712.00
1,736.00
1,643.61
129,400
Jan 22, 2026
1,685.00
1,705.00
1,685.00
1,703.00
1,612.37
68,200
Jan 21, 2026
1,690.00
1,690.00
1,671.00
1,684.00
1,594.38
88,700
Jan 20, 2026
1,703.00
1,708.00
1,695.00
1,695.00
1,604.79
82,900
Jan 19, 2026
1,710.00
1,714.00
1,698.00
1,703.00
1,612.37
103,800
Jan 16, 2026
1,698.00
1,712.00
1,693.00
1,708.00
1,617.10
101,600
Jan 15, 2026
1,685.00
1,706.00
1,683.00
1,697.00
1,606.69
134,000
Jan 14, 2026
1,664.00
1,684.00
1,664.00
1,678.00
1,588.70
111,500
Jan 13, 2026
1,663.00
1,665.00
1,642.00
1,650.00
1,562.19
129,500
Jan 9, 2026
1,630.00
1,646.00
1,630.00
1,644.00
1,556.51
96,900
Jan 8, 2026
1,626.00
1,640.00
1,616.00
1,631.00
1,544.20
136,800
Jan 7, 2026
1,629.00
1,633.00
1,618.00
1,626.00
1,539.46
152,200
Jan 6, 2026
1,620.00
1,631.00
1,615.00
1,629.00
1,542.30
95,200
Jan 5, 2026
1,629.00
1,634.00
1,609.00
1,610.00
1,524.32
124,300
Dec 30, 2025
1,620.00
1,624.00
1,608.00
1,615.00
1,529.05
108,000
Dec 29, 2025
1,609.00
1,610.00
1,590.00
1,610.00
1,524.32
171,900
Dec 26, 2025
1,575.00
1,579.00
1,570.00
1,575.00
1,491.18
107,300
Dec 25, 2025
1,560.00
1,574.00
1,557.00
1,574.00
1,490.23
108,400
Dec 24, 2025
1,560.00
1,560.00
1,550.00
1,554.00
1,471.30
70,100
Dec 23, 2025
1,515.00
1,553.00
1,511.00
1,553.00
1,470.35
120,400
Dec 22, 2025
1,532.00
1,532.00
1,506.00
1,511.00
1,430.58
78,300
Dec 19, 2025
1,500.00
1,525.00
1,499.00
1,519.00
1,438.16
132,700
Dec 18, 2025
1,488.00
1,498.00
1,486.00
1,495.00
1,415.44
64,300
Dec 17, 2025
1,497.00
1,498.00
1,487.00
1,490.00
1,410.70
123,800
Dec 16, 2025
1,510.00
1,510.00
1,496.00
1,496.00
1,416.38
83,700
Dec 15, 2025
1,503.00
1,511.00
1,500.00
1,506.00
1,425.85
109,400
Dec 12, 2025
1,495.00
1,505.00
1,494.00
1,498.00
1,418.28
92,700
Dec 11, 2025
1,510.00
1,511.00
1,485.00
1,485.00
1,405.97
171,400
Dec 10, 2025
1,500.00
1,512.00
1,497.00
1,510.00
1,429.64
118,100
Dec 9, 2025
1,509.00
1,511.00
1,492.00
1,493.00
1,413.54
103,800
Dec 8, 2025
1,508.00
1,512.00
1,499.00
1,506.00
1,425.85
68,000
Dec 5, 2025
1,507.00
1,507.00
1,499.00
1,500.00
1,420.17
104,400
Dec 4, 2025
1,504.00
1,518.00
1,504.00
1,507.00
1,426.80
69,900
Dec 3, 2025
1,509.00
1,512.00
1,500.00
1,501.00
1,421.12
137,800
Dec 2, 2025
1,527.00
1,530.00
1,508.00
1,512.00
1,431.53
121,000
Dec 1, 2025
1,542.00
1,546.00
1,523.00
1,527.00
1,445.73
130,200
Nov 28, 2025
1,534.00
1,547.00
1,532.00
1,540.00
1,458.04
42,600
Nov 27, 2025
1,535.00
1,540.00
1,528.00
1,531.00
1,449.52
65,400
Nov 26, 2025
1,533.00
1,545.00
1,530.00
1,530.00
1,448.57
98,500
Nov 25, 2025
1,542.00
1,546.00
1,529.00
1,532.00
1,450.47
51,700
Nov 21, 2025
1,510.00
1,540.00
1,510.00
1,540.00
1,458.04
69,600
Nov 20, 2025
1,526.00
1,533.00
1,511.00
1,511.00
1,430.58
68,000
Nov 19, 2025
1,530.00
1,538.00
1,520.00
1,521.00
1,440.05
94,200
Nov 18, 2025
1,566.00
1,567.00
1,523.00
1,529.00
1,447.63
145,000
Nov 17, 2025
1,576.00
1,576.00
1,561.00
1,573.00
1,489.29
41,800
Nov 14, 2025
1,568.00
1,573.00
1,566.00
1,568.00
1,484.55
49,800
Nov 13, 2025
1,580.00
1,583.00
1,568.00
1,572.00
1,488.34
41,600
Nov 12, 2025
1,556.00
1,579.00
1,556.00
1,576.00
1,492.13
42,900
Nov 11, 2025
1,566.00
1,573.00
1,555.00
1,556.00
1,473.19
65,200
Nov 10, 2025
1,570.00
1,573.00
1,561.00
1,566.00
1,482.66
48,300
Nov 7, 2025
1,556.00
1,568.00
1,552.00
1,565.00
1,481.71
55,000
Nov 6, 2025
1,565.00
1,576.00
1,555.00
1,555.00
1,472.24
50,900
Nov 5, 2025
1,590.00
1,600.00
1,551.00
1,560.00
1,476.98
105,000
Nov 4, 2025
1,599.00
1,600.00
1,571.00
1,587.00
1,502.54
95,100
