Tokyo - Delayed Quote
JPY
Morinaga Milk Industry Co., Ltd. (2264.T)
1,104.50
+12.50
(+1.14%)
As of 2:05:11 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
1,095.00
1,106.00
1,087.50
1,103.50
1,103.50
880,400
Oct 30, 2026
1,070.00
1,096.50
1,070.00
1,092.00
1,092.00
1,500,700
Oct 29, 2026
1,077.50
1,081.00
1,062.50
1,067.50
1,067.50
2,357,500
Oct 28, 2026
1,095.00
1,100.00
1,077.00
1,077.00
1,077.00
1,752,700
Oct 27, 2026
1,096.50
1,109.00
1,086.00
1,098.50
1,098.50
1,862,900
Oct 26, 2026
1,078.50
1,104.00
1,075.00
1,103.00
1,103.00
2,103,700
Oct 23, 2026
1,065.00
1,096.00
1,056.50
1,083.00
1,083.00
3,043,700
Oct 22, 2026
1,036.00
1,046.50
1,032.50
1,040.00
1,040.00
1,401,100
Oct 21, 2026
1,046.00
1,046.00
1,034.50
1,038.00
1,038.00
1,125,700
Oct 20, 2026
1,028.00
1,046.50
1,027.50
1,041.50
1,041.50
1,634,200
Oct 19, 2026
1,034.50
1,048.00
1,034.00
1,034.00
1,034.00
1,736,500
Oct 16, 2026
1,043.50
1,045.50
1,027.00
1,035.50
1,035.50
1,600,900
Oct 15, 2026
1,040.00
1,059.50
1,033.00
1,051.50
1,051.50
1,970,300
Oct 14, 2026
1,044.50
1,048.50
1,028.50
1,035.00
1,035.00
1,514,000
Oct 13, 2026
1,049.00
1,054.50
1,038.00
1,049.50
1,049.50
1,337,100
Oct 9, 2026
1,061.00
1,066.00
1,034.50
1,038.50
1,038.50
2,006,900
Oct 8, 2026
1,050.50
1,057.50
1,030.00
1,046.00
1,046.00
1,801,600
Oct 7, 2026
1,053.00
1,067.50
1,049.00
1,061.00
1,061.00
2,100,400
Oct 6, 2026
1,052.00
1,059.50
1,045.00
1,053.00
1,053.00
1,569,200
Oct 5, 2026
1,038.00
1,046.50
1,035.00
1,042.00
1,042.00
1,462,600
Oct 2, 2026
1,054.50
1,059.50
1,038.50
1,040.50
1,040.50
2,117,400
Oct 1, 2026
1,064.00
1,071.50
1,057.00
1,060.50
1,060.50
2,237,700
Sep 30, 2026
1,069.00
1,081.00
1,057.50
1,074.50
1,074.50
2,037,900
Sep 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,094.00
1,094.50
1,063.00
1,071.00
1,071.00
1,888,900
Sep 28, 2026
1,130.00
1,134.00
1,111.00
1,111.00
1,099.00
1,994,600
Sep 25, 2026
1,128.00
1,144.00
1,127.50
1,129.50
1,117.30
1,914,400
Sep 24, 2026
1,128.50
1,143.00
1,125.50
1,129.50
1,117.30
2,240,800
Sep 18, 2026
1,145.00
1,147.00
1,133.00
1,142.00
1,129.67
2,161,400
Sep 17, 2026
1,149.00
1,171.00
1,146.50
1,158.00
1,145.49
2,136,100
Sep 16, 2026
1,134.50
1,147.00
1,133.50
1,139.50
1,127.19
1,967,800
Sep 15, 2026
1,147.00
1,154.50
1,118.00
1,122.50
1,110.38
1,717,900
Sep 14, 2026
1,106.00
1,135.00
1,106.00
1,135.00
1,122.74
2,819,000
Sep 11, 2026
1,097.00
1,128.50
1,093.00
1,106.00
1,094.05
2,879,700
Sep 10, 2026
1,097.00
1,098.00
1,079.00
1,089.00
1,077.24
1,552,900
Sep 9, 2026
1,122.00
1,148.50
1,088.00
1,098.50
1,086.64
2,263,900
Sep 8, 2026
1,116.50
1,121.50
1,106.50
1,116.50
1,104.44
1,116,500
Sep 7, 2026
1,104.50
1,131.50
1,099.00
1,121.00
1,108.89
2,337,300
Sep 4, 2026
1,106.50
1,106.50
1,090.00
1,100.00
1,088.12
1,845,200
Sep 3, 2026
1,136.50
1,141.50
1,114.50
1,115.00
1,102.96
1,679,100
Sep 2, 2026
1,133.50
1,146.00
1,126.50
1,142.00
1,129.67
1,693,300
Sep 1, 2026
1,143.00
1,161.00
1,143.00
1,149.50
1,137.08
1,052,000
Aug 31, 2026
1,150.00
1,154.50
1,135.00
1,145.00
1,132.63
1,287,500
Aug 28, 2026
1,155.00
1,165.00
1,149.00
1,149.50
1,137.08
1,691,200
Aug 27, 2026
1,175.00
1,176.50
1,151.00
1,158.50
1,145.99
1,628,800
Aug 26, 2026
1,182.00
1,194.50
1,176.00
1,176.00
1,163.30
1,129,200
Aug 25, 2026
1,180.00
1,196.00
1,179.00
1,185.50
1,172.70
1,347,200
Aug 24, 2026
1,181.00
1,183.50
1,167.00
1,177.00
1,164.29
1,301,400
Aug 21, 2026
1,180.50
1,188.00
1,170.00
1,176.00
1,163.30
1,432,000
Aug 20, 2026
1,200.00
1,203.00
1,177.00
1,184.00
1,171.21
1,463,500
Aug 19, 2026
1,180.00
1,212.50
1,180.00
1,191.50
1,178.63
1,347,300
Aug 18, 2026
1,188.00
1,195.50
1,171.00
1,184.00
1,171.21
1,313,100
Aug 17, 2026
1,199.00
1,201.50
1,176.50
1,192.00
1,179.13
1,764,600
Aug 14, 2026
1,181.50
1,201.00
1,176.50
1,188.50
1,175.66
1,465,700
Aug 13, 2026
1,225.00
1,237.00
1,177.00
1,192.50
1,179.62
2,287,600
Aug 12, 2026
1,221.00
1,222.00
1,189.00
1,212.00
1,198.91
1,924,500
Aug 10, 2026
1,170.00
1,210.00
1,153.00
1,195.00
1,182.09
3,319,800
Aug 7, 2026
1,205.00
1,256.00
1,193.50
1,242.00
1,228.59
2,202,200
Aug 6, 2026
1,174.50
1,238.00
1,171.00
1,232.00
1,218.69
2,463,700
Aug 5, 2026
1,169.00
1,193.00
1,158.00
1,166.00
1,153.41
1,722,100
Aug 4, 2026
1,178.00
1,185.50
1,161.50
1,162.50
1,149.94
1,568,200
Aug 3, 2026
1,192.50
1,199.50
1,164.50
1,177.50
1,164.78
1,562,700
Jul 31, 2026
1,232.00
1,241.50
1,190.50
1,191.00
1,178.14
1,774,000
Jul 30, 2026
1,275.50
1,299.50
1,251.00
1,261.00
1,247.38
1,596,400
Jul 29, 2026
1,261.00
1,317.00
1,258.00
1,305.50
1,291.40
1,969,900
Jul 28, 2026
1,270.00
1,279.00
1,259.50
1,270.00
1,256.28
1,064,000
Jul 27, 2026
1,266.00
1,284.00
1,261.50
1,269.00
1,255.29
1,800,300
Jul 24, 2026
1,224.50
1,273.00
1,215.00
1,258.50
1,244.91
2,316,500
Jul 23, 2026
1,200.00
1,252.50
1,197.00
1,244.50
1,231.06
2,764,500
Jul 22, 2026
1,171.00
1,208.50
1,167.00
1,204.00
1,191.00
1,944,400
Jul 21, 2026
1,216.50
1,229.00
1,192.50
1,194.00
1,181.10
1,570,500
Jul 17, 2026
1,197.00
1,218.00
1,190.00
1,197.50
1,184.57
2,151,600
Jul 16, 2026
1,215.00
1,227.00
1,202.00
1,202.50
1,189.51
1,235,600
Jul 15, 2026
1,240.50
1,240.50
1,209.00
1,218.00
1,204.84
1,943,700
Jul 14, 2026
1,214.00
1,247.00
1,212.00
1,229.50
1,216.22
1,992,900
Jul 13, 2026
1,275.00
1,275.00
1,220.50
1,233.50
1,220.18
2,661,900
Jul 10, 2026
1,283.50
1,293.50
1,252.50
1,258.00
1,244.41
2,220,800
Jul 9, 2026
1,303.50
1,314.50
1,286.00
1,286.50
1,272.60
1,365,000
Jul 8, 2026
1,311.50
1,328.00
1,300.50
1,311.00
1,296.84
1,645,500
Jul 7, 2026
1,299.50
1,330.00
1,290.00
1,308.00
1,293.87
2,098,400
Jul 6, 2026
1,300.50
1,312.00
1,278.50
1,298.50
1,284.47
1,961,500
Jul 3, 2026
1,331.00
1,337.50
1,295.00
1,300.50
1,286.45
2,102,600
Jul 2, 2026
1,338.50
1,351.00
1,316.50
1,316.50
1,302.28
2,405,000
Jul 1, 2026
1,267.50
1,294.50
1,243.00
1,278.50
1,264.69
2,069,700
Jun 30, 2026
1,257.00
1,299.00
1,234.00
1,267.50
1,253.81
2,247,100
Jun 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,246.00
1,266.50
1,220.00
1,256.50
1,242.93
1,407,400
Jun 26, 2026
1,239.25
1,245.50
1,221.00
1,238.75
1,225.37
1,661,600
Jun 25, 2026
1,272.50
1,272.50
1,221.75
1,221.75
1,208.55
2,540,800
Jun 24, 2026
1,224.50
1,278.75
1,215.00
1,255.00
1,241.44
3,069,200
Jun 23, 2026
1,202.00
1,240.75
1,193.25
1,224.50
1,211.27
1,925,200
Jun 22, 2026
1,167.50
1,208.00
1,162.75
1,201.50
1,188.52
2,042,800
Jun 19, 2026
1,206.25
1,211.50
1,157.50
1,172.75
1,160.08
2,185,600
Jun 18, 2026
1,174.25
1,209.75
1,160.00
1,196.75
1,183.82
2,743,200
Jun 17, 2026
1,222.75
1,239.25
1,162.75
1,173.75
1,161.07
2,809,200
Jun 16, 2026
1,225.00
1,230.00
1,170.50
1,206.00
1,192.97
2,271,600
Jun 15, 2026
1,271.50
1,275.75
1,231.00
1,232.75
1,219.43
2,226,000
Jun 12, 2026
1,292.50
1,315.50
1,257.75
1,273.00
1,259.25
2,948,800
Jun 11, 2026
1,317.50
1,322.00
1,292.25
1,298.50
1,284.47
2,347,200
Jun 10, 2026
1,328.00
1,347.50
1,314.50
1,317.00
1,302.78
2,792,400
Jun 9, 2026
1,287.50
1,368.25
1,273.75
1,321.50
1,307.23
3,583,600
Jun 8, 2026
1,242.25
1,275.75
1,224.50
1,269.25
1,255.54
2,009,600
Jun 5, 2026
1,220.00
1,255.25
1,220.00
1,234.25
1,220.92
2,457,200
Jun 4, 2026
1,237.50
1,242.25
1,207.50
1,214.75
1,201.63
1,247,200
Jun 3, 2026
1,219.50
1,244.50
1,199.75
1,231.50
1,218.20
1,526,400
Jun 2, 2026
1,201.25
1,238.00
1,182.25
1,231.00
1,217.70
2,404,800
Jun 1, 2026
1,216.25
1,222.25
1,199.00
1,212.75
1,199.65
1,818,000
May 29, 2026
1,180.00
1,234.75
1,177.75
1,216.50
1,203.36
2,659,600
May 28, 2026
1,229.50
1,243.50
1,184.75
1,192.75
1,179.87
2,735,200
May 27, 2026
1,172.50
1,195.00
1,170.00
1,182.75
1,169.97
2,070,000
May 26, 2026
1,155.00
1,169.75
1,131.25
1,165.75
1,153.16
1,446,000
May 25, 2026
1,189.50
1,199.75
1,145.00
1,156.75
1,144.26
1,886,000
May 22, 2026
1,186.00
1,189.50
1,167.75
1,183.00
1,170.22
1,618,800
May 21, 2026
1,173.25
1,180.50
1,161.25
1,171.00
1,158.35
1,243,600
May 20, 2026
1,205.00
1,216.75
1,167.25
1,175.50
1,162.80
1,886,800
May 19, 2026
1,151.50
1,190.25
1,145.75
1,187.50
1,174.67
2,908,000
May 18, 2026
1,130.25
1,160.00
1,127.25
1,138.00
1,125.71
2,244,000
May 15, 2026
1,135.00
1,160.25
1,127.50
1,130.50
1,118.29
2,906,800
May 14, 2026
1,118.50
1,169.75
1,118.00
1,167.50
1,154.89
6,504,000
May 13, 2026
1,145.00
1,191.25
999.25
1,066.00
1,054.49
9,693,200
May 12, 2026
1,168.25
1,180.00
1,154.25
1,157.75
1,145.24
1,442,000
May 11, 2026
1,171.75
1,181.75
1,160.75
1,164.25
1,151.67
1,400,400
May 8, 2026
1,176.00
1,192.25
1,141.75
1,177.50
1,164.78
2,101,200
May 7, 2026
1,172.25
1,184.75
1,160.50
1,169.50
1,156.87
1,787,600
May 1, 2026
1,178.75
1,193.75
1,170.75
1,184.75
1,171.95
1,279,600
Apr 30, 2026
1,191.50
1,202.75
1,180.25
1,186.50
1,173.68
1,436,400
Apr 28, 2026
1,206.00
1,214.25
1,186.75
1,194.25
1,181.35
2,306,400
Apr 27, 2026
1,224.00
1,229.75
1,202.50
1,207.00
1,193.96
1,096,800
Apr 24, 2026
1,235.00
1,241.75
1,210.25
1,230.00
1,216.71
1,801,600
Apr 23, 2026
1,186.25
1,210.50
1,182.75
1,200.50
1,187.53
2,113,600
Apr 22, 2026
1,210.00
1,225.00
1,182.50
1,183.75
1,170.96
1,166,000
Apr 21, 2026
1,216.50
1,236.25
1,212.25
1,212.25
1,199.16
1,299,200
Apr 20, 2026
1,230.25
1,231.50
1,215.25
1,216.25
1,203.11
1,093,600
Apr 17, 2026
1,235.50
1,248.50
1,233.50
1,233.50
1,220.18
1,168,400
Apr 16, 2026
1,225.00
1,236.50
1,211.75
1,230.50
1,217.21
995,600
Apr 15, 2026
1,220.00
1,234.50
1,217.75
1,222.75
1,209.54
1,130,400
Apr 14, 2026
1,229.25
1,239.25
1,201.25
1,219.75
1,206.58
1,402,400
Apr 13, 2026
1,237.00
1,252.25
1,229.00
1,231.50
1,218.20
1,064,400
Apr 10, 2026
1,259.00
1,263.50
1,245.25
1,245.25
1,231.80
1,203,600
Apr 9, 2026
1,250.00
1,274.50
1,244.50
1,259.00
1,245.40
1,259,600
Apr 8, 2026
1,248.00
1,252.50
1,238.75
1,239.25
1,225.86
1,141,200
Apr 7, 2026
1,228.00
1,245.00
1,219.50
1,230.50
1,217.21
1,037,200
Apr 6, 2026
1,243.00
1,248.75
1,231.50
1,231.75
1,218.45
828,000
Apr 3, 2026
1,233.00
1,244.50
1,227.00
1,242.75
1,229.33
987,200
Apr 2, 2026
1,252.50
1,261.50
1,232.00
1,244.75
1,231.31
1,054,000
Apr 1, 2026
1,204.75
1,253.00
1,195.00
1,253.00
1,239.47
1,808,000
Mar 31, 2026
1,186.50
1,213.00
1,181.75
1,191.00
1,178.14
1,564,400
Mar 30, 2026
13.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,180.25
1,199.75
1,172.50
1,194.25
1,181.35
1,696,800
Mar 27, 2026
1,222.25
1,224.00
1,205.50
1,209.75
1,183.08
1,721,200
Mar 26, 2026
1,230.25
1,239.50
1,214.25
1,222.25
1,195.31
1,188,400
Mar 25, 2026
1,228.25
1,234.25
1,213.50
1,229.00
1,201.91
1,600,400
Mar 24, 2026
1,175.00
1,202.00
1,166.75
1,197.25
1,170.86
1,889,200
Mar 23, 2026
1,161.75
1,165.75
1,143.00
1,148.00
1,122.69
1,294,400
Mar 19, 2026
1,177.00
1,184.75
1,165.25
1,168.75
1,142.99
1,822,400
Mar 18, 2026
1,180.25
1,195.75
1,171.50
1,194.50
1,168.17
765,600
Mar 17, 2026
1,174.50
1,184.75
1,170.50
1,179.25
1,153.25
1,596,000
Mar 16, 2026
1,169.75
1,170.75
1,151.25
1,162.00
1,136.38
1,072,000
Mar 13, 2026
1,140.00
1,169.00
1,140.00
1,164.75
1,139.07
1,436,000
Mar 12, 2026
1,176.00
1,178.25
1,153.00
1,157.00
1,131.49
1,361,600
Mar 11, 2026
1,187.00
1,208.75
1,182.50
1,191.50
1,165.23
1,103,200
Mar 10, 2026
1,188.25
1,194.50
1,173.25
1,178.25
1,152.28
1,144,400
Mar 9, 2026
1,164.25
1,187.50
1,155.00
1,176.00
1,150.08
1,246,800
Mar 6, 2026
1,187.50
1,205.00
1,171.75
1,199.25
1,172.81
969,600
Mar 5, 2026
1,212.50
1,243.00
1,201.00
1,201.75
1,175.26
2,393,600
Mar 4, 2026
1,225.00
1,229.25
1,189.50
1,204.50
1,177.95
1,648,400
Mar 3, 2026
1,264.00
1,264.00
1,221.25
1,232.50
1,205.33
1,959,200
Mar 2, 2026
1,214.25
1,241.50
1,207.50
1,229.00
1,201.91
1,461,600
Feb 27, 2026
1,216.00
1,251.50
1,196.75
1,240.25
1,212.91
2,771,600
Feb 26, 2026
1,171.75
1,178.50
1,160.75
1,163.50
1,137.85
940,400
Feb 25, 2026
1,183.50
1,183.50
1,161.50
1,171.75
1,145.92
1,162,000
Feb 24, 2026
1,169.75
1,181.00
1,154.75
1,180.25
1,154.23
1,329,200
Feb 20, 2026
1,151.00
1,168.25
1,144.50
1,157.00
1,131.49
1,777,200
Feb 19, 2026
1,111.00
1,137.00
1,098.50
1,133.50
1,108.51
1,146,400
Feb 18, 2026
1,100.50
1,124.75
1,100.50
1,118.75
1,094.09
1,288,800
Feb 17, 2026
1,113.50
1,115.25
1,100.50
1,100.50
1,076.24
887,200
Feb 16, 2026
1,120.00
1,136.00
1,108.00
1,113.50
1,088.95
1,310,800
Feb 13, 2026
1,104.00
1,135.00
1,079.75
1,121.25
1,096.53
1,954,800
Feb 12, 2026
1,043.25
1,127.25
1,032.50
1,109.00
1,084.55
3,521,600
Feb 10, 2026
1,037.00
1,046.50
1,032.75
1,043.00
1,020.01
1,093,600
Feb 9, 2026
1,035.25
1,048.00
1,030.75
1,037.00
1,014.14
1,012,800
Feb 6, 2026
1,025.75
1,030.00
1,017.25
1,025.50
1,002.89
1,006,800
Feb 5, 2026
1,035.25
1,035.25
1,024.25
1,026.25
1,003.63
892,000
Feb 4, 2026
1,011.25
1,024.00
1,004.00
1,017.75
995.31
750,400
Feb 3, 2026
1,003.25
1,020.00
997.50
1,011.25
988.96
1,048,000
Feb 2, 2026
1,012.50
1,017.25
999.00
999.00
976.98
943,200
Jan 30, 2026
994.50
996.50
987.25
995.00
973.07
734,000
Jan 29, 2026
991.50
995.50
978.25
988.25
966.46
652,000
Jan 28, 2026
1,002.75
1,010.00
991.25
991.50
969.64
1,180,800
Jan 27, 2026
1,007.75
1,024.75
1,000.50
1,013.50
991.16
1,503,200
Jan 26, 2026
1,001.25
1,008.25
996.25
1,004.00
981.87
1,406,400
Jan 23, 2026
1,000.75
1,010.50
991.00
996.50
974.53
1,751,600
Jan 22, 2026
970.75
1,009.00
963.75
1,009.00
986.76
2,005,200
Jan 21, 2026
977.00
978.75
965.50
970.75
949.35
742,400
Jan 20, 2026
973.75
985.00
969.50
984.75
963.04
767,600
Jan 19, 2026
956.50
973.50
955.50
966.00
944.71
728,000
Jan 16, 2026
953.50
953.50
939.00
949.25
928.32
687,200
Jan 15, 2026
955.25
960.75
947.50
953.50
932.48
878,800
Jan 14, 2026
957.50
957.50
948.75
955.25
934.19
732,000
Jan 13, 2026
956.25
964.50
943.75
958.75
937.61
1,227,600
Jan 9, 2026
951.25
954.75
943.75
943.75
922.95
1,025,200
Jan 8, 2026
947.50
952.25
943.50
947.50
926.61
706,400
Jan 7, 2026
939.00
951.00
934.50
947.50
926.61
1,008,800
Jan 6, 2026
939.00
951.25
936.75
951.25
930.28
1,165,200
Jan 5, 2026
931.00
941.50
926.75
939.50
918.79
734,000
Dec 30, 2025
939.50
940.75
931.00
931.00
910.48
714,400
Dec 29, 2025
940.25
941.25
930.00
935.75
915.12
718,800
Dec 26, 2025
942.50
949.00
936.00
940.25
919.52
582,800
Dec 25, 2025
942.50
942.50
934.50
937.75
917.08
319,200
Dec 24, 2025
935.00
942.25
929.25
939.50
918.79
617,200
Dec 23, 2025
924.75
934.50
924.75
931.00
910.48
636,400
Dec 22, 2025
940.25
942.75
915.50
923.75
903.39
892,800
Dec 19, 2025
930.50
943.50
930.50
940.25
919.52
1,178,000
Dec 18, 2025
930.00
944.00
928.25
936.50
915.86
1,234,000
Dec 17, 2025
922.50
927.75
912.50
919.75
899.47
1,636,400
Dec 16, 2025
918.00
932.25
918.00
920.25
899.96
1,058,800
Dec 15, 2025
922.75
923.75
910.75
914.25
894.10
1,113,600
Dec 12, 2025
920.00
922.00
906.50
910.75
890.67
1,019,600
Dec 11, 2025
937.50
937.75
909.00
914.75
894.58
930,000
Dec 10, 2025
938.00
943.50
930.75
937.50
916.83
1,134,000
Dec 9, 2025
935.75
945.75
925.25
931.75
911.21
794,800
Dec 8, 2025
916.50
936.00
910.00
931.25
910.72
1,066,000
Dec 5, 2025
921.00
924.50
910.00
910.00
889.94
735,200
Dec 4, 2025
911.50
921.50
908.50
921.00
900.70
997,200
Dec 3, 2025
915.75
919.75
901.25
914.00
893.85
1,167,600
Dec 2, 2025
925.25
931.50
919.50
926.25
905.83
776,400
Dec 1, 2025
938.25
944.00
918.75
921.25
900.94
1,447,600
Nov 28, 2025
949.00
953.50
937.00
937.50
916.83
1,391,200
Nov 27, 2025
960.25
965.75
945.00
947.50
926.61
1,382,000
Nov 26, 2025
950.00
965.00
948.25
964.50
943.24
1,042,400
Nov 25, 2025
945.25
961.25
942.75
950.50
929.55
1,269,200
Nov 21, 2025
937.00
951.50
932.75
949.25
928.32
1,921,600
Nov 20, 2025
944.00
946.75
921.25
924.75
904.36
1,281,200
Nov 19, 2025
936.25
952.50
934.50
944.00
923.19
1,794,800
Nov 18, 2025
942.25
948.75
930.50
931.25
910.72
2,088,400
Nov 17, 2025
917.25
953.00
917.25
930.75
910.23
2,166,400
Nov 14, 2025
908.00
914.25
900.00
906.75
886.76
1,457,200
Nov 13, 2025
893.50
914.25
891.25
912.25
892.14
1,622,400
Nov 12, 2025
886.50
902.50
875.25
892.50
872.83
2,626,800
Nov 11, 2025
854.50
912.50
844.00
875.00
855.71
5,691,200
Nov 10, 2025
853.75
854.75
844.75
854.50
835.66
1,344,800
Nov 7, 2025
839.75
853.75
838.75
853.75
834.93
1,172,000
Nov 6, 2025
836.25
842.50
833.00
839.75
821.24
778,800
Nov 5, 2025
827.75
837.25
826.25
836.25
817.82
959,200
Nov 4, 2025
825.00
835.00
822.75
827.50
809.26
828,000
