Tokyo - Delayed Quote
JPY
Morinaga&Co., Ltd. (2201.T)
2,430.00
+31.50
(+1.31%)
As of 12:34:05 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
2,430.00
2,439.50
2,410.50
2,429.00
2,429.00
215,500
Oct 30, 2026
2,369.50
2,398.50
2,365.50
2,398.50
2,398.50
305,600
Oct 29, 2026
2,365.50
2,373.00
2,348.00
2,362.50
2,362.50
462,900
Oct 28, 2026
2,414.00
2,433.00
2,365.50
2,365.50
2,365.50
392,800
Oct 27, 2026
2,446.00
2,467.00
2,430.50
2,437.50
2,437.50
352,900
Oct 26, 2026
2,445.50
2,494.00
2,431.00
2,472.00
2,472.00
333,800
Oct 23, 2026
2,463.50
2,488.00
2,436.00
2,445.50
2,445.50
445,300
Oct 22, 2026
2,414.00
2,435.00
2,410.00
2,427.50
2,427.50
211,400
Oct 21, 2026
2,444.00
2,444.00
2,413.00
2,414.50
2,414.50
199,000
Oct 20, 2026
2,431.50
2,440.00
2,415.50
2,430.00
2,430.00
322,600
Oct 19, 2026
2,436.50
2,448.00
2,418.00
2,419.50
2,419.50
302,700
Oct 16, 2026
2,420.00
2,442.00
2,416.00
2,425.00
2,425.00
393,900
Oct 15, 2026
2,407.50
2,437.50
2,404.00
2,432.00
2,432.00
348,700
Oct 14, 2026
2,409.00
2,410.50
2,383.50
2,392.50
2,392.50
289,100
Oct 13, 2026
2,400.00
2,414.50
2,390.50
2,408.50
2,408.50
275,100
Oct 9, 2026
2,380.00
2,399.00
2,377.50
2,384.00
2,384.00
327,300
Oct 8, 2026
2,361.00
2,368.50
2,332.00
2,368.50
2,368.50
337,600
Oct 7, 2026
2,366.00
2,375.50
2,358.00
2,366.00
2,366.00
350,100
Oct 6, 2026
2,354.50
2,370.00
2,348.50
2,369.50
2,369.50
323,900
Oct 5, 2026
2,343.50
2,359.50
2,335.00
2,354.50
2,354.50
328,500
Oct 2, 2026
2,363.00
2,363.00
2,326.50
2,336.50
2,336.50
562,500
Oct 1, 2026
2,389.00
2,389.00
2,371.00
2,374.50
2,374.50
324,300
Sep 30, 2026
2,383.00
2,395.00
2,367.00
2,390.00
2,390.00
443,800
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,418.00
2,423.00
2,380.00
2,383.00
2,383.00
535,300
Sep 28, 2026
2,482.00
2,483.50
2,440.00
2,441.00
2,406.00
493,600
Sep 25, 2026
2,484.50
2,489.50
2,468.50
2,474.00
2,438.53
242,500
Sep 24, 2026
2,475.00
2,486.00
2,466.50
2,468.50
2,433.11
336,000
Sep 18, 2026
2,510.00
2,510.00
2,480.50
2,480.50
2,444.93
365,700
Sep 17, 2026
2,490.00
2,521.00
2,490.00
2,521.00
2,484.85
279,600
Sep 16, 2026
2,493.00
2,502.00
2,487.00
2,488.50
2,452.82
206,600
Sep 15, 2026
2,514.00
2,521.00
2,484.50
2,492.00
2,456.27
270,800
Sep 14, 2026
2,468.50
2,492.00
2,458.50
2,486.00
2,450.35
359,600
Sep 11, 2026
2,440.00
2,455.50
2,437.50
2,442.00
2,406.99
344,600
Sep 10, 2026
2,460.00
2,474.50
2,448.50
2,455.00
2,419.80
372,100
Sep 9, 2026
2,500.00
2,500.00
2,468.00
2,469.00
2,433.60
340,000
Sep 8, 2026
2,493.00
2,509.50
2,478.00
2,504.00
2,468.10
320,400
Sep 7, 2026
2,526.00
2,527.00
2,493.00
2,493.00
2,457.25
393,400
Sep 4, 2026
2,544.00
2,544.00
2,509.50
2,527.00
2,490.77
367,200
Sep 3, 2026
2,550.00
2,567.50
2,536.50
2,547.50
2,510.97
290,900
Sep 2, 2026
2,540.00
2,561.00
2,532.00
2,547.00
2,510.48
455,600
Sep 1, 2026
2,530.00
2,552.50
2,520.00
2,545.00
2,508.51
502,300
Aug 31, 2026
2,535.00
2,542.50
2,525.50
2,537.50
2,501.12
298,400
Aug 28, 2026
2,515.00
2,540.50
2,510.50
2,527.50
2,491.26
348,400
Aug 27, 2026
2,570.00
2,581.00
2,542.00
2,546.00
2,509.49
242,000
Aug 26, 2026
2,580.00
2,592.00
2,570.50
2,577.00
2,540.05
215,200
Aug 25, 2026
2,626.00
2,629.00
2,583.50
2,589.50
2,552.37
209,000
Aug 24, 2026
2,580.00
2,595.00
2,563.50
2,578.50
2,541.53
211,400
Aug 21, 2026
2,574.00
2,591.50
2,564.50
2,584.50
2,547.44
223,100
Aug 20, 2026
2,573.00
2,589.50
2,547.50
2,573.50
2,536.60
332,400
Aug 19, 2026
2,538.00
2,551.00
2,515.00
2,551.00
2,514.42
262,400
Aug 18, 2026
2,524.00
2,533.00
2,499.50
2,522.50
2,486.33
352,200
Aug 17, 2026
2,555.50
2,559.00
2,528.00
2,530.50
2,494.22
183,400
Aug 14, 2026
2,547.50
2,557.50
2,533.00
2,554.00
2,517.38
280,600
Aug 13, 2026
2,554.00
2,556.00
2,528.00
2,553.50
2,516.89
298,900
Aug 12, 2026
2,571.00
2,572.00
2,538.00
2,538.00
2,501.61
319,700
Aug 10, 2026
2,588.00
2,589.50
2,549.00
2,550.50
2,513.93
400,900
Aug 7, 2026
2,500.50
2,593.50
2,474.50
2,572.50
2,535.61
628,400
Aug 6, 2026
2,530.50
2,601.50
2,522.50
2,598.00
2,560.75
343,600
Aug 5, 2026
2,552.00
2,568.00
2,513.50
2,513.50
2,477.46
503,500
Aug 4, 2026
2,600.00
2,613.50
2,545.00
2,554.00
2,517.38
379,500
Aug 3, 2026
2,631.00
2,661.00
2,604.00
2,625.50
2,587.85
337,200
Jul 31, 2026
2,700.00
2,713.50
2,630.00
2,641.00
2,603.13
389,100
Jul 30, 2026
2,790.00
2,796.50
2,719.00
2,744.50
2,705.15
290,900
Jul 29, 2026
2,738.50
2,829.50
2,726.50
2,800.00
2,759.85
444,700
Jul 28, 2026
2,717.00
2,736.00
2,701.50
2,726.50
2,687.41
230,200
Jul 27, 2026
2,672.00
2,704.00
2,667.00
2,704.00
2,665.23
252,000
Jul 24, 2026
2,633.00
2,669.50
2,622.50
2,648.50
2,610.52
265,400
Jul 23, 2026
2,647.00
2,663.50
2,638.00
2,647.50
2,609.54
227,500
Jul 22, 2026
2,660.00
2,675.50
2,641.50
2,658.00
2,619.89
284,300
Jul 21, 2026
2,721.50
2,732.00
2,656.50
2,674.00
2,635.66
319,200
Jul 17, 2026
2,679.50
2,718.00
2,673.00
2,702.50
2,663.75
253,600
Jul 16, 2026
2,665.00
2,689.50
2,658.00
2,658.50
2,620.38
198,200
Jul 15, 2026
2,688.00
2,693.50
2,656.00
2,664.50
2,626.30
209,200
Jul 14, 2026
2,690.00
2,722.00
2,673.50
2,688.00
2,649.46
269,400
Jul 13, 2026
2,688.00
2,691.50
2,656.00
2,666.50
2,628.27
239,600
Jul 10, 2026
2,704.50
2,707.50
2,649.00
2,656.00
2,617.92
297,500
Jul 9, 2026
2,717.50
2,728.00
2,690.50
2,706.00
2,667.20
213,800
Jul 8, 2026
2,716.50
2,765.00
2,702.00
2,733.50
2,694.31
508,200
Jul 7, 2026
2,696.00
2,721.00
2,690.50
2,702.50
2,663.75
231,400
Jul 6, 2026
2,679.50
2,723.00
2,673.00
2,703.50
2,664.74
220,300
Jul 3, 2026
2,669.50
2,794.00
2,664.50
2,672.50
2,634.18
530,600
Jul 2, 2026
2,615.00
2,673.50
2,600.00
2,667.50
2,629.25
381,800
Jul 1, 2026
2,581.00
2,615.00
2,572.00
2,581.50
2,544.49
328,400
Jun 30, 2026
2,617.00
2,628.50
2,595.50
2,599.00
2,561.73
316,900
Jun 29, 2026
2,627.00
2,657.00
2,611.50
2,615.50
2,578.00
315,700
Jun 26, 2026
2,585.00
2,619.50
2,566.00
2,618.50
2,580.96
303,300
Jun 25, 2026
2,547.50
2,580.00
2,543.50
2,559.50
2,522.80
261,200
Jun 24, 2026
2,550.00
2,569.50
2,533.00
2,551.50
2,514.92
243,100
Jun 23, 2026
2,520.00
2,546.50
2,502.50
2,544.50
2,508.02
228,900
Jun 22, 2026
2,492.50
2,520.00
2,491.50
2,519.50
2,483.37
282,100
Jun 19, 2026
2,488.00
2,509.00
2,475.00
2,492.50
2,456.76
332,600
Jun 18, 2026
2,483.00
2,527.50
2,466.00
2,514.50
2,478.45
311,500
Jun 17, 2026
2,529.50
2,553.00
2,484.00
2,495.50
2,459.72
408,000
Jun 16, 2026
2,510.00
2,536.50
2,498.50
2,529.50
2,493.23
280,600
Jun 15, 2026
2,552.00
2,571.00
2,530.00
2,530.00
2,493.72
289,100
Jun 12, 2026
2,580.50
2,588.00
2,557.50
2,557.50
2,520.83
305,100
Jun 11, 2026
2,571.00
2,590.00
2,560.00
2,579.50
2,542.51
329,300
Jun 10, 2026
2,541.00
2,565.00
2,533.50
2,562.50
2,525.76
310,300
Jun 9, 2026
2,504.50
2,524.00
2,494.00
2,516.50
2,480.42
288,900
Jun 8, 2026
2,476.00
2,504.50
2,462.50
2,500.00
2,464.15
355,000
Jun 5, 2026
2,442.00
2,475.00
2,442.00
2,458.50
2,423.25
229,300
Jun 4, 2026
2,482.00
2,505.00
2,437.50
2,437.50
2,402.55
361,100
Jun 3, 2026
2,480.00
2,498.50
2,457.00
2,484.50
2,448.88
309,500
Jun 2, 2026
2,490.00
2,518.00
2,458.00
2,480.00
2,444.44
328,400
Jun 1, 2026
2,490.00
2,518.50
2,480.00
2,514.50
2,478.45
511,900
May 29, 2026
2,480.00
2,515.00
2,478.00
2,491.50
2,455.78
306,400
May 28, 2026
2,505.50
2,517.50
2,488.00
2,498.50
2,462.68
278,800
May 27, 2026
2,499.50
2,524.50
2,492.50
2,511.00
2,475.00
236,300
May 26, 2026
2,500.00
2,516.50
2,488.00
2,503.50
2,467.60
264,300
May 25, 2026
2,536.00
2,544.50
2,479.50
2,503.00
2,467.11
297,500
May 22, 2026
2,550.00
2,550.00
2,514.50
2,534.50
2,498.16
251,800
May 21, 2026
2,528.00
2,572.00
2,513.50
2,559.00
2,522.31
263,500
May 20, 2026
2,577.00
2,586.50
2,508.00
2,527.50
2,491.26
346,600
May 19, 2026
2,500.00
2,604.00
2,494.00
2,573.00
2,536.11
622,400
May 18, 2026
2,501.00
2,501.00
2,473.00
2,477.50
2,441.98
319,400
May 15, 2026
2,458.00
2,501.00
2,458.00
2,501.00
2,465.14
406,000
May 14, 2026
2,470.00
2,477.50
2,455.00
2,475.00
2,439.51
417,400
May 13, 2026
2,443.50
2,508.00
2,440.00
2,473.50
2,438.03
819,900
May 12, 2026
2,539.00
2,575.50
2,420.50
2,420.50
2,385.79
1,286,200
May 11, 2026
2,639.00
2,681.50
2,624.00
2,670.00
2,631.72
523,400
May 8, 2026
2,655.50
2,657.50
2,621.00
2,649.50
2,611.51
399,700
May 7, 2026
2,674.50
2,685.50
2,615.50
2,655.00
2,616.93
412,700
May 1, 2026
2,663.50
2,686.00
2,649.50
2,681.50
2,643.05
217,200
Apr 30, 2026
2,700.00
2,709.50
2,663.00
2,676.00
2,637.63
329,300
Apr 28, 2026
2,724.00
2,738.00
2,703.50
2,724.50
2,685.44
337,300
Apr 27, 2026
2,728.50
2,737.00
2,706.50
2,709.50
2,670.65
227,900
Apr 24, 2026
2,749.00
2,749.00
2,717.00
2,733.50
2,694.31
172,300
Apr 23, 2026
2,720.00
2,732.50
2,698.50
2,721.00
2,681.99
206,000
Apr 22, 2026
2,760.00
2,764.50
2,734.50
2,744.00
2,704.66
149,800
Apr 21, 2026
2,775.00
2,795.00
2,769.00
2,769.00
2,729.30
237,900
Apr 20, 2026
2,817.50
2,818.00
2,787.50
2,795.00
2,754.92
227,800
Apr 17, 2026
2,810.00
2,824.50
2,795.50
2,800.00
2,759.85
234,400
Apr 16, 2026
2,851.00
2,858.00
2,811.00
2,814.00
2,773.65
338,100
Apr 15, 2026
2,820.00
2,864.50
2,819.50
2,862.00
2,820.96
248,900
Apr 14, 2026
2,810.50
2,846.00
2,800.50
2,819.50
2,779.07
221,000
Apr 13, 2026
2,801.50
2,840.00
2,796.00
2,827.50
2,786.96
297,500
Apr 10, 2026
2,848.50
2,850.00
2,809.50
2,809.50
2,769.22
253,200
Apr 9, 2026
2,825.00
2,868.50
2,823.00
2,843.50
2,802.73
263,800
Apr 8, 2026
2,865.00
2,865.00
2,811.50
2,825.00
2,784.49
386,300
Apr 7, 2026
2,830.50
2,862.50
2,803.50
2,830.00
2,789.42
164,800
Apr 6, 2026
2,818.50
2,853.50
2,812.00
2,826.50
2,785.97
230,600
Apr 3, 2026
2,761.00
2,806.00
2,757.00
2,803.00
2,762.81
300,200
Apr 2, 2026
2,761.50
2,802.50
2,760.50
2,772.00
2,732.25
257,500
Apr 1, 2026
2,718.50
2,774.00
2,706.50
2,774.00
2,734.23
291,100
Mar 31, 2026
2,691.50
2,722.00
2,685.50
2,700.50
2,661.78
212,200
Mar 30, 2026
32.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,653.00
2,691.50
2,619.00
2,682.00
2,643.54
325,900
Mar 27, 2026
2,723.50
2,740.00
2,712.50
2,735.50
2,664.24
417,300
Mar 26, 2026
2,681.50
2,703.50
2,679.50
2,703.50
2,633.08
232,400
Mar 25, 2026
2,693.00
2,705.50
2,680.00
2,680.00
2,610.19
306,400
Mar 24, 2026
2,638.00
2,678.00
2,638.00
2,668.50
2,598.99
428,400
Mar 23, 2026
2,651.50
2,656.50
2,617.00
2,623.00
2,554.67
435,200
Mar 19, 2026
2,683.50
2,699.50
2,654.00
2,669.00
2,599.48
880,800
Mar 18, 2026
2,673.00
2,698.50
2,668.00
2,698.50
2,628.21
343,600
Mar 17, 2026
2,657.00
2,682.50
2,657.00
2,672.50
2,602.88
237,400
Mar 16, 2026
2,657.00
2,675.50
2,647.50
2,666.00
2,596.55
339,900
Mar 13, 2026
2,622.00
2,670.50
2,621.50
2,651.50
2,582.43
375,700
Mar 12, 2026
2,660.00
2,666.00
2,622.00
2,637.50
2,568.80
314,700
Mar 11, 2026
2,726.00
2,742.50
2,692.00
2,692.00
2,621.88
260,500
Mar 10, 2026
2,756.50
2,759.50
2,710.50
2,712.00
2,641.36
338,200
Mar 9, 2026
2,640.00
2,731.50
2,629.00
2,714.50
2,643.79
506,100
Mar 6, 2026
2,757.50
2,783.00
2,723.50
2,774.00
2,701.74
244,000
Mar 5, 2026
2,800.00
2,818.00
2,779.50
2,779.50
2,707.10
228,100
Mar 4, 2026
2,754.00
2,779.50
2,726.50
2,770.00
2,697.84
334,600
Mar 3, 2026
2,850.00
2,851.50
2,800.00
2,800.00
2,727.06
329,800
Mar 2, 2026
2,885.00
2,888.00
2,855.50
2,874.50
2,799.62
264,700
Feb 27, 2026
2,845.00
2,889.50
2,843.50
2,889.50
2,814.23
241,900
Feb 26, 2026
2,857.50
2,866.00
2,839.00
2,845.00
2,770.89
226,700
Feb 25, 2026
2,885.00
2,885.00
2,836.00
2,860.00
2,785.50
298,100
Feb 24, 2026
2,825.00
2,895.00
2,825.00
2,860.00
2,785.50
365,800
Feb 20, 2026
2,806.00
2,815.00
2,786.00
2,807.50
2,734.37
189,600
Feb 19, 2026
2,805.00
2,824.00
2,784.50
2,811.50
2,738.26
200,500
Feb 18, 2026
2,775.00
2,813.00
2,771.00
2,805.50
2,732.42
172,200
Feb 17, 2026
2,792.50
2,795.50
2,769.00
2,771.00
2,698.82
162,000
Feb 16, 2026
2,776.00
2,816.00
2,764.50
2,804.00
2,730.96
354,200
Feb 13, 2026
2,769.00
2,778.00
2,712.00
2,751.00
2,679.34
354,100
Feb 12, 2026
2,818.00
2,821.00
2,748.50
2,750.00
2,678.37
504,700
Feb 10, 2026
2,765.00
2,787.00
2,751.00
2,763.00
2,691.03
343,300
Feb 9, 2026
2,793.00
2,814.00
2,751.00
2,755.00
2,683.24
309,600
Feb 6, 2026
2,768.50
2,783.00
2,763.00
2,780.00
2,707.58
220,800
Feb 5, 2026
2,759.50
2,776.00
2,751.00
2,759.50
2,687.62
221,400
Feb 4, 2026
2,723.00
2,743.00
2,707.00
2,718.50
2,647.69
242,800
Feb 3, 2026
2,690.00
2,728.00
2,683.50
2,707.00
2,636.49
247,400
Feb 2, 2026
2,742.50
2,745.00
2,699.50
2,701.00
2,630.64
280,900
Jan 30, 2026
2,713.50
2,714.50
2,677.50
2,696.00
2,625.77
352,600
Jan 29, 2026
2,700.00
2,731.50
2,691.00
2,696.50
2,626.26
258,200
Jan 28, 2026
2,740.00
2,757.00
2,702.00
2,710.00
2,639.41
211,100
Jan 27, 2026
2,755.50
2,773.00
2,741.00
2,756.00
2,684.21
249,900
Jan 26, 2026
2,754.00
2,768.50
2,727.00
2,754.50
2,682.75
254,500
Jan 23, 2026
2,760.00
2,791.50
2,757.00
2,760.00
2,688.11
276,900
Jan 22, 2026
2,768.00
2,790.00
2,760.00
2,790.00
2,717.32
223,300
Jan 21, 2026
2,825.00
2,826.00
2,757.50
2,768.00
2,695.90
354,100
Jan 20, 2026
2,760.00
2,835.50
2,750.50
2,825.00
2,751.41
476,800
Jan 19, 2026
2,700.00
2,759.00
2,697.00
2,753.00
2,681.29
473,200
Jan 16, 2026
2,685.50
2,690.50
2,665.50
2,684.00
2,614.08
298,400
Jan 15, 2026
2,660.00
2,709.50
2,658.50
2,690.50
2,620.42
470,300
Jan 14, 2026
2,730.00
2,757.50
2,723.00
2,754.50
2,682.75
304,400
Jan 13, 2026
2,712.50
2,743.50
2,703.50
2,730.00
2,658.89
477,100
Jan 9, 2026
2,679.50
2,714.50
2,679.50
2,705.00
2,634.54
450,900
Jan 8, 2026
2,680.00
2,698.50
2,672.50
2,680.00
2,610.19
301,500
Jan 7, 2026
2,690.50
2,712.00
2,677.50
2,691.00
2,620.90
317,500
Jan 6, 2026
2,699.50
2,753.50
2,689.50
2,740.50
2,669.11
539,700
Jan 5, 2026
2,660.00
2,669.00
2,645.00
2,666.50
2,597.04
211,600
Dec 30, 2025
2,670.00
2,678.00
2,657.00
2,660.00
2,590.71
141,600
Dec 29, 2025
2,654.00
2,665.50
2,642.50
2,662.50
2,593.15
164,500
Dec 26, 2025
2,660.00
2,670.50
2,646.50
2,653.50
2,584.38
110,200
Dec 25, 2025
2,674.00
2,676.00
2,664.00
2,670.00
2,600.45
88,100
Dec 24, 2025
2,678.00
2,683.50
2,664.50
2,667.00
2,597.53
145,500
Dec 23, 2025
2,660.00
2,680.50
2,648.50
2,668.00
2,598.50
360,200
Dec 22, 2025
2,655.00
2,655.00
2,610.00
2,627.00
2,558.57
152,900
Dec 19, 2025
2,630.00
2,665.00
2,630.00
2,652.50
2,583.41
215,200
Dec 18, 2025
2,632.50
2,648.00
2,615.50
2,636.00
2,567.34
183,100
Dec 17, 2025
2,624.00
2,634.00
2,606.50
2,615.50
2,547.37
181,100
Dec 16, 2025
2,615.00
2,643.50
2,609.50
2,626.00
2,557.60
158,100
Dec 15, 2025
2,608.50
2,627.00
2,605.50
2,620.50
2,552.24
200,800
Dec 12, 2025
2,602.00
2,602.00
2,584.50
2,596.00
2,528.38
203,400
Dec 11, 2025
2,637.50
2,638.00
2,578.00
2,588.50
2,521.07
200,800
Dec 10, 2025
2,605.50
2,622.00
2,598.50
2,622.00
2,553.70
166,200
Dec 9, 2025
2,637.50
2,648.00
2,602.00
2,617.50
2,549.32
206,300
Dec 8, 2025
2,608.00
2,638.00
2,604.00
2,632.50
2,563.93
227,100
Dec 5, 2025
2,601.50
2,617.00
2,597.00
2,598.00
2,530.32
174,400
Dec 4, 2025
2,600.50
2,616.00
2,595.50
2,607.50
2,539.58
126,700
Dec 3, 2025
2,611.00
2,619.50
2,591.00
2,612.50
2,544.45
210,400
Dec 2, 2025
2,628.50
2,641.00
2,608.50
2,624.00
2,555.65
158,800
Dec 1, 2025
2,672.00
2,683.00
2,635.00
2,635.00
2,566.36
234,600
Nov 28, 2025
2,664.50
2,692.00
2,661.50
2,670.00
2,600.45
227,900
Nov 27, 2025
2,693.50
2,704.50
2,663.50
2,666.50
2,597.04
292,900
Nov 26, 2025
2,707.00
2,719.50
2,694.00
2,706.00
2,635.51
338,900
Nov 25, 2025
2,660.00
2,698.00
2,652.00
2,681.50
2,611.65
366,300
Nov 21, 2025
2,655.00
2,672.00
2,641.00
2,672.00
2,602.40
362,100
Nov 20, 2025
2,676.00
2,687.50
2,641.50
2,641.50
2,572.69
304,700
Nov 19, 2025
2,667.00
2,684.50
2,647.50
2,677.50
2,607.75
411,600
Nov 18, 2025
2,652.00
2,652.50
2,622.00
2,642.00
2,573.18
397,600
Nov 17, 2025
2,590.00
2,631.00
2,585.50
2,629.50
2,561.00
579,000
Nov 14, 2025
2,562.50
2,586.50
2,554.00
2,586.00
2,518.64
527,000
Nov 13, 2025
2,570.00
2,583.00
2,551.00
2,565.50
2,498.67
933,400
Nov 12, 2025
2,702.50
2,725.00
2,687.50
2,700.00
2,629.67
255,200
Nov 11, 2025
2,686.00
2,687.50
2,661.00
2,687.50
2,617.49
208,800
Nov 10, 2025
2,715.00
2,715.00
2,679.50
2,686.50
2,616.52
274,700
Nov 7, 2025
2,664.00
2,708.00
2,664.00
2,708.00
2,637.46
185,800
Nov 6, 2025
2,668.00
2,695.00
2,665.50
2,672.00
2,602.40
131,500
Nov 5, 2025
2,679.50
2,697.50
2,648.50
2,672.50
2,602.88
170,400
Nov 4, 2025
2,635.50
2,667.00
2,633.50
2,657.50
2,588.28
287,100
