Tokyo - Delayed Quote
JPY
Yakult Honsha Co.,Ltd. (2267.T)
2,800.00
+13.00
(+0.47%)
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
2,820.00
2,830.00
2,794.50
2,800.00
2,800.00
964,300
Oct 30, 2026
2,764.00
2,797.50
2,761.50
2,787.00
2,787.00
775,300
Oct 29, 2026
2,750.00
2,777.00
2,739.00
2,760.00
2,760.00
3,836,800
Oct 28, 2026
2,798.00
2,813.00
2,746.50
2,746.50
2,746.50
859,700
Oct 27, 2026
2,851.50
2,851.50
2,817.50
2,825.50
2,825.50
647,300
Oct 26, 2026
2,827.00
2,856.00
2,810.50
2,852.50
2,852.50
839,200
Oct 23, 2026
2,868.00
2,913.00
2,815.00
2,826.00
2,826.00
1,456,700
Oct 22, 2026
2,817.00
2,827.00
2,780.00
2,818.00
2,818.00
871,200
Oct 21, 2026
2,886.50
2,886.50
2,812.50
2,812.50
2,812.50
835,600
Oct 20, 2026
2,875.00
2,890.50
2,865.00
2,882.00
2,882.00
1,080,200
Oct 19, 2026
2,875.00
2,891.50
2,850.50
2,860.50
2,860.50
940,500
Oct 16, 2026
2,865.00
2,884.00
2,846.00
2,852.50
2,852.50
981,800
Oct 15, 2026
2,843.00
2,868.50
2,820.00
2,868.50
2,868.50
1,449,500
Oct 14, 2026
2,832.00
2,837.50
2,802.00
2,813.00
2,813.00
924,400
Oct 13, 2026
2,825.50
2,839.00
2,800.50
2,839.00
2,839.00
1,084,400
Oct 9, 2026
2,800.00
2,816.50
2,784.50
2,805.50
2,805.50
996,200
Oct 8, 2026
2,750.00
2,762.00
2,712.00
2,758.50
2,758.50
1,151,200
Oct 7, 2026
2,730.00
2,749.50
2,729.00
2,733.00
2,733.00
1,090,300
Oct 6, 2026
2,727.50
2,747.00
2,712.00
2,733.50
2,733.50
876,800
Oct 5, 2026
2,718.00
2,728.00
2,704.00
2,727.50
2,727.50
1,784,700
Oct 2, 2026
2,735.00
2,745.00
2,707.00
2,720.00
2,720.00
1,382,400
Oct 1, 2026
2,720.00
2,748.00
2,716.00
2,748.00
2,748.00
1,229,200
Sep 30, 2026
2,730.00
2,753.50
2,707.00
2,744.00
2,744.00
1,308,200
Sep 29, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,746.00
2,750.00
2,715.50
2,735.00
2,735.00
1,264,900
Sep 28, 2026
2,810.00
2,825.50
2,796.50
2,796.50
2,760.50
1,233,000
Sep 25, 2026
2,804.00
2,829.00
2,803.00
2,809.50
2,773.33
849,300
Sep 24, 2026
2,797.50
2,814.00
2,780.50
2,803.00
2,766.92
867,400
Sep 18, 2026
2,855.50
2,861.50
2,803.00
2,815.50
2,779.26
1,355,900
Sep 17, 2026
2,865.00
2,885.50
2,849.50
2,870.00
2,833.05
973,300
Sep 16, 2026
2,867.50
2,871.00
2,822.00
2,831.50
2,795.05
800,900
Sep 15, 2026
2,903.00
2,909.00
2,853.00
2,853.00
2,816.27
1,069,100
Sep 14, 2026
2,859.00
2,892.00
2,848.50
2,887.00
2,849.83
917,600
Sep 11, 2026
2,790.50
2,825.00
2,778.00
2,816.00
2,779.75
936,100
Sep 10, 2026
2,804.50
2,834.00
2,793.50
2,829.00
2,792.58
1,134,500
Sep 9, 2026
2,849.00
2,855.50
2,794.00
2,794.00
2,758.03
1,392,700
Sep 8, 2026
2,810.00
2,843.00
2,804.50
2,828.50
2,792.09
804,900
Sep 7, 2026
2,810.50
2,852.00
2,806.50
2,807.00
2,770.86
741,600
Sep 4, 2026
2,826.00
2,839.50
2,805.00
2,822.00
2,785.67
990,700
Sep 3, 2026
2,869.50
2,871.50
2,841.00
2,847.00
2,810.35
928,500
Sep 2, 2026
2,870.50
2,883.00
2,847.50
2,872.50
2,835.52
930,700
Sep 1, 2026
2,834.00
2,872.00
2,825.00
2,870.00
2,833.05
979,700
Aug 31, 2026
2,820.00
2,845.50
2,805.00
2,833.50
2,797.02
1,212,600
Aug 28, 2026
2,824.00
2,840.50
2,804.50
2,809.50
2,773.33
1,119,300
Aug 27, 2026
2,862.00
2,884.50
2,821.00
2,824.50
2,788.14
1,122,100
Aug 26, 2026
2,909.50
2,915.50
2,871.50
2,875.00
2,837.99
1,185,900
Aug 25, 2026
2,979.00
2,982.00
2,916.50
2,919.00
2,881.42
1,011,200
Aug 24, 2026
2,911.00
2,984.00
2,902.50
2,949.00
2,911.04
1,748,500
Aug 21, 2026
2,942.00
2,974.50
2,927.00
2,974.50
2,936.21
1,157,800
Aug 20, 2026
2,958.00
2,975.50
2,902.00
2,931.00
2,893.27
1,545,300
Aug 19, 2026
2,858.00
2,881.00
2,840.50
2,870.00
2,833.05
1,672,600
Aug 18, 2026
2,825.00
2,863.50
2,816.00
2,845.50
2,808.87
1,177,100
Aug 17, 2026
2,877.00
2,879.50
2,827.00
2,840.50
2,803.93
1,160,100
Aug 14, 2026
2,875.00
2,906.00
2,860.50
2,881.50
2,844.41
1,409,900
Aug 13, 2026
2,882.00
2,895.50
2,849.50
2,884.50
2,847.37
880,400
Aug 12, 2026
2,901.00
2,927.00
2,863.00
2,882.50
2,845.39
956,100
Aug 10, 2026
2,837.50
2,894.00
2,829.00
2,884.00
2,846.87
839,800
Aug 7, 2026
2,831.50
2,901.50
2,821.50
2,850.50
2,813.80
1,406,400
Aug 6, 2026
2,760.00
2,843.50
2,760.00
2,839.00
2,802.45
1,237,700
Aug 5, 2026
2,769.50
2,821.50
2,737.50
2,744.00
2,708.68
1,481,600
Aug 4, 2026
2,809.00
2,824.50
2,743.50
2,795.50
2,759.51
1,273,700
Aug 3, 2026
2,721.00
2,801.50
2,721.00
2,781.50
2,745.69
1,703,200
Jul 31, 2026
2,803.00
2,828.00
2,679.00
2,819.00
2,782.71
4,328,100
Jul 30, 2026
2,911.50
2,919.50
2,844.00
2,903.00
2,865.63
2,031,400
Jul 29, 2026
2,835.00
2,930.50
2,830.00
2,911.50
2,874.02
1,647,900
Jul 28, 2026
2,823.50
2,843.50
2,798.00
2,812.50
2,776.29
850,600
Jul 27, 2026
2,746.00
2,824.00
2,740.50
2,815.50
2,779.26
1,074,600
Jul 24, 2026
2,713.50
2,749.50
2,675.00
2,746.00
2,710.65
1,368,300
Jul 23, 2026
2,784.50
2,784.50
2,744.00
2,762.50
2,726.94
965,100
Jul 22, 2026
2,773.50
2,787.00
2,738.50
2,775.50
2,739.77
1,027,300
Jul 21, 2026
2,884.50
2,885.00
2,774.50
2,792.00
2,756.06
1,075,400
Jul 17, 2026
2,804.50
2,853.50
2,797.00
2,834.50
2,798.01
1,429,400
Jul 16, 2026
2,800.00
2,818.00
2,774.50
2,789.00
2,753.10
1,031,800
Jul 15, 2026
2,848.00
2,848.50
2,808.50
2,820.00
2,783.70
778,200
Jul 14, 2026
2,843.50
2,873.00
2,827.50
2,840.00
2,803.44
1,684,500
Jul 13, 2026
2,850.00
2,883.00
2,836.00
2,850.00
2,813.31
819,800
Jul 10, 2026
2,820.00
2,851.00
2,803.00
2,840.50
2,803.93
815,700
Jul 9, 2026
2,909.00
2,910.00
2,824.50
2,836.50
2,799.99
940,600
Jul 8, 2026
2,903.50
2,933.50
2,878.50
2,920.00
2,882.41
1,090,600
Jul 7, 2026
2,884.50
2,912.50
2,850.00
2,889.00
2,851.81
914,900
Jul 6, 2026
2,854.00
2,910.00
2,850.00
2,904.00
2,866.62
832,000
Jul 3, 2026
2,811.50
2,856.00
2,807.50
2,846.50
2,809.86
1,042,800
Jul 2, 2026
2,749.00
2,814.00
2,716.00
2,790.50
2,754.58
941,000
Jul 1, 2026
2,706.50
2,741.00
2,689.00
2,703.00
2,668.20
853,000
Jun 30, 2026
2,745.00
2,764.00
2,727.50
2,746.00
2,710.65
911,500
Jun 29, 2026
2,757.00
2,777.50
2,725.50
2,749.50
2,714.10
801,100
Jun 26, 2026
2,749.00
2,777.00
2,717.50
2,753.00
2,717.56
830,000
Jun 25, 2026
2,727.50
2,752.00
2,705.00
2,725.50
2,690.41
749,600
Jun 24, 2026
2,701.50
2,742.50
2,700.00
2,721.50
2,686.47
808,600
Jun 23, 2026
2,699.00
2,729.00
2,693.50
2,700.50
2,665.74
1,013,500
Jun 22, 2026
2,689.50
2,719.50
2,656.00
2,705.00
2,670.18
946,500
Jun 19, 2026
2,685.00
2,711.00
2,669.50
2,703.00
2,668.20
1,271,400
Jun 18, 2026
2,616.50
2,697.50
2,604.50
2,686.50
2,651.92
1,202,300
Jun 17, 2026
2,647.00
2,664.00
2,612.50
2,619.50
2,585.78
1,082,900
Jun 16, 2026
2,644.50
2,661.00
2,619.00
2,634.50
2,600.59
889,300
Jun 15, 2026
2,679.50
2,686.00
2,645.50
2,645.50
2,611.44
790,300
Jun 12, 2026
2,650.00
2,712.50
2,640.00
2,667.00
2,632.67
1,450,200
Jun 11, 2026
2,715.00
2,721.00
2,648.00
2,658.00
2,623.78
778,400
Jun 10, 2026
2,705.00
2,717.00
2,656.00
2,682.00
2,647.47
1,324,200
Jun 9, 2026
2,630.50
2,678.00
2,606.50
2,655.00
2,620.82
1,447,700
Jun 8, 2026
2,641.00
2,688.00
2,633.50
2,675.00
2,640.56
1,104,100
Jun 5, 2026
2,684.50
2,718.00
2,626.00
2,630.00
2,596.14
1,123,400
Jun 4, 2026
2,687.50
2,709.00
2,669.00
2,684.50
2,649.94
1,102,200
Jun 3, 2026
2,699.00
2,742.00
2,685.00
2,714.00
2,679.06
800,300
Jun 2, 2026
2,657.00
2,715.00
2,630.50
2,683.50
2,648.95
1,387,900
Jun 1, 2026
2,687.50
2,791.50
2,671.00
2,757.50
2,722.00
1,684,300
May 29, 2026
2,693.00
2,709.50
2,664.50
2,681.50
2,646.98
1,532,600
May 28, 2026
2,734.00
2,756.50
2,706.00
2,720.50
2,685.48
1,153,700
May 27, 2026
2,660.50
2,733.50
2,660.00
2,733.50
2,698.31
1,150,600
May 26, 2026
2,723.50
2,734.00
2,641.00
2,656.50
2,622.30
1,469,900
May 25, 2026
2,806.50
2,827.50
2,752.00
2,773.50
2,737.80
1,175,800
May 22, 2026
2,746.00
2,807.00
2,704.50
2,806.50
2,770.37
1,293,600
May 21, 2026
2,768.00
2,808.00
2,754.00
2,765.00
2,729.41
831,800
May 20, 2026
2,831.50
2,847.00
2,757.50
2,772.50
2,736.81
978,600
May 19, 2026
2,749.00
2,820.00
2,714.00
2,811.00
2,774.81
1,137,500
May 18, 2026
2,762.00
2,778.50
2,700.00
2,713.00
2,678.07
1,387,100
May 15, 2026
2,753.00
2,783.00
2,730.00
2,761.50
2,725.95
1,514,400
May 14, 2026
2,800.50
2,826.50
2,760.00
2,784.50
2,748.65
1,391,500
May 13, 2026
2,670.00
2,818.50
2,642.00
2,800.50
2,764.45
2,639,800
May 12, 2026
2,900.00
2,938.00
2,620.00
2,620.00
2,586.27
4,652,000
May 11, 2026
2,916.50
2,916.50
2,844.50
2,906.00
2,868.59
1,974,000
May 8, 2026
2,978.00
3,025.00
2,885.00
2,924.50
2,886.85
2,212,000
May 7, 2026
3,056.00
3,057.00
2,911.00
2,961.50
2,923.38
3,267,500
May 1, 2026
2,820.00
3,092.00
2,798.00
3,087.00
3,047.26
9,656,600
Apr 30, 2026
2,722.50
2,745.50
2,706.50
2,732.50
2,697.32
1,359,900
Apr 28, 2026
2,742.00
2,763.50
2,711.00
2,722.50
2,687.45
1,032,200
Apr 27, 2026
2,749.00
2,779.50
2,701.50
2,732.50
2,697.32
1,699,000
Apr 24, 2026
2,653.00
2,916.50
2,615.50
2,768.50
2,732.86
10,606,000
Apr 23, 2026
2,596.00
2,642.50
2,583.50
2,622.50
2,588.74
1,277,800
Apr 22, 2026
2,605.00
2,615.50
2,598.50
2,600.00
2,566.53
1,065,000
Apr 21, 2026
2,625.00
2,633.50
2,604.50
2,608.50
2,574.92
811,600
Apr 20, 2026
2,672.00
2,680.00
2,618.50
2,620.50
2,586.77
1,165,000
Apr 17, 2026
2,650.00
2,681.00
2,641.00
2,644.50
2,610.46
1,042,000
Apr 16, 2026
2,700.00
2,700.00
2,645.50
2,654.00
2,619.83
1,106,400
Apr 15, 2026
2,628.50
2,724.00
2,625.50
2,720.00
2,684.98
1,062,100
Apr 14, 2026
2,629.00
2,645.00
2,604.00
2,628.50
2,594.66
837,400
Apr 13, 2026
2,640.00
2,670.00
2,637.00
2,638.00
2,604.04
742,700
Apr 10, 2026
2,701.00
2,719.50
2,647.00
2,647.00
2,612.92
1,053,100
Apr 9, 2026
2,793.00
2,795.00
2,690.00
2,701.00
2,666.23
1,192,500
Apr 8, 2026
2,771.50
2,843.00
2,760.50
2,775.00
2,739.28
2,145,800
Apr 7, 2026
2,740.00
2,776.50
2,734.50
2,755.50
2,720.03
1,010,200
Apr 6, 2026
2,713.50
2,733.00
2,711.50
2,726.00
2,690.91
744,400
Apr 3, 2026
2,653.00
2,713.00
2,648.50
2,701.00
2,666.23
1,001,000
Apr 2, 2026
2,665.00
2,695.00
2,658.50
2,680.00
2,645.50
887,100
Apr 1, 2026
2,648.00
2,678.00
2,634.00
2,671.50
2,637.11
1,090,300
Mar 31, 2026
2,675.00
2,698.50
2,660.00
2,660.00
2,625.76
1,251,900
Mar 30, 2026
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,629.00
2,659.00
2,598.00
2,659.00
2,624.77
3,285,100
Mar 27, 2026
2,672.00
2,679.50
2,641.50
2,670.50
2,599.60
1,566,500
Mar 26, 2026
2,607.00
2,641.00
2,600.50
2,641.00
2,570.88
1,142,100
Mar 25, 2026
2,612.50
2,619.00
2,600.00
2,600.00
2,530.97
882,700
Mar 24, 2026
2,585.00
2,606.00
2,581.00
2,595.50
2,526.59
1,244,500
Mar 23, 2026
2,579.50
2,602.00
2,565.00
2,585.00
2,516.37
1,859,700
Mar 19, 2026
2,600.00
2,632.00
2,581.50
2,581.50
2,512.96
1,680,300
Mar 18, 2026
2,596.00
2,628.50
2,590.00
2,628.50
2,558.71
825,300
Mar 17, 2026
2,574.00
2,600.00
2,569.50
2,600.00
2,530.97
839,200
Mar 16, 2026
2,588.50
2,602.00
2,576.00
2,576.50
2,508.09
889,300
Mar 13, 2026
2,545.00
2,576.00
2,545.00
2,560.00
2,492.03
1,207,700
Mar 12, 2026
2,581.00
2,589.50
2,538.00
2,558.00
2,490.09
1,373,600
Mar 11, 2026
2,589.00
2,630.50
2,585.00
2,603.50
2,534.38
1,028,800
Mar 10, 2026
2,640.00
2,644.50
2,581.50
2,585.00
2,516.37
1,226,100
Mar 9, 2026
2,599.50
2,642.00
2,569.00
2,614.50
2,545.09
2,224,900
Mar 6, 2026
2,600.00
2,608.50
2,553.00
2,579.00
2,510.53
1,273,800
Mar 5, 2026
2,684.00
2,700.00
2,615.50
2,625.00
2,555.31
1,713,200
Mar 4, 2026
2,620.00
2,669.00
2,606.50
2,669.00
2,598.14
2,745,000
Mar 3, 2026
2,590.50
2,627.50
2,574.50
2,606.50
2,537.30
2,016,100
Mar 2, 2026
2,614.50
2,635.50
2,591.00
2,602.00
2,532.92
1,407,600
Feb 27, 2026
2,582.50
2,623.00
2,578.00
2,614.50
2,545.09
1,315,800
Feb 26, 2026
2,578.50
2,596.50
2,573.00
2,577.00
2,508.58
1,267,100
Feb 25, 2026
2,611.00
2,620.00
2,584.50
2,584.50
2,515.88
1,433,000
Feb 24, 2026
2,608.00
2,639.50
2,599.00
2,606.50
2,537.30
1,264,900
Feb 20, 2026
2,570.00
2,594.00
2,565.00
2,583.00
2,514.42
1,145,000
Feb 19, 2026
2,575.00
2,597.50
2,558.50
2,582.00
2,513.45
1,211,000
Feb 18, 2026
2,584.00
2,606.00
2,566.50
2,581.00
2,512.47
1,562,600
Feb 17, 2026
2,668.00
2,674.00
2,624.50
2,627.50
2,557.74
1,188,300
Feb 16, 2026
2,699.50
2,748.50
2,686.00
2,693.00
2,621.50
1,921,400
Feb 13, 2026
2,654.00
2,679.00
2,602.00
2,676.00
2,604.95
1,766,800
Feb 12, 2026
2,680.00
2,691.50
2,617.00
2,662.00
2,591.32
2,826,800
Feb 10, 2026
2,677.00
2,745.00
2,595.00
2,630.00
2,560.17
7,110,800
Feb 9, 2026
2,667.50
2,689.00
2,650.50
2,689.00
2,617.61
2,566,100
Feb 6, 2026
2,630.00
2,657.00
2,606.50
2,635.00
2,565.04
1,589,800
Feb 5, 2026
2,591.00
2,620.00
2,581.00
2,607.00
2,537.78
1,266,100
Feb 4, 2026
2,544.00
2,572.50
2,523.00
2,546.00
2,478.40
1,183,900
Feb 3, 2026
2,494.50
2,539.00
2,494.00
2,536.00
2,468.67
1,158,700
Feb 2, 2026
2,511.00
2,524.50
2,498.00
2,514.50
2,447.74
1,053,200
Jan 30, 2026
2,473.50
2,499.00
2,464.00
2,492.00
2,425.84
954,300
Jan 29, 2026
2,447.00
2,474.00
2,429.00
2,461.00
2,395.66
1,115,300
Jan 28, 2026
2,488.00
2,494.50
2,454.50
2,455.50
2,390.31
1,622,400
Jan 27, 2026
2,545.50
2,545.50
2,509.00
2,510.00
2,443.36
1,427,200
Jan 26, 2026
2,563.50
2,575.00
2,552.00
2,553.50
2,485.70
1,083,900
Jan 23, 2026
2,615.00
2,623.00
2,558.50
2,569.50
2,501.28
1,160,500
Jan 22, 2026
2,581.00
2,605.50
2,559.00
2,597.00
2,528.05
1,594,700
Jan 21, 2026
2,592.00
2,592.50
2,557.00
2,563.50
2,495.44
1,613,600
Jan 20, 2026
2,592.00
2,625.00
2,580.50
2,622.50
2,552.87
1,510,800
Jan 19, 2026
2,556.00
2,601.50
2,553.50
2,580.00
2,511.50
1,745,000
Jan 16, 2026
2,536.50
2,552.00
2,517.50
2,538.50
2,471.10
985,200
Jan 15, 2026
2,517.00
2,538.00
2,516.00
2,535.50
2,468.18
925,300
Jan 14, 2026
2,504.00
2,529.00
2,495.50
2,517.50
2,450.66
1,039,800
Jan 13, 2026
2,512.00
2,523.00
2,494.00
2,504.00
2,437.52
1,392,400
Jan 9, 2026
2,501.50
2,530.00
2,500.00
2,508.00
2,441.41
1,259,800
Jan 8, 2026
2,502.50
2,512.00
2,456.00
2,498.00
2,431.68
1,729,500
Jan 7, 2026
2,464.00
2,502.50
2,444.00
2,500.00
2,433.63
1,295,800
Jan 6, 2026
2,450.00
2,491.00
2,450.00
2,474.00
2,408.32
1,497,000
Jan 5, 2026
2,445.00
2,460.50
2,441.00
2,453.00
2,387.87
1,293,400
Dec 30, 2025
2,454.50
2,470.50
2,446.50
2,448.50
2,383.49
1,200,800
Dec 29, 2025
2,474.50
2,475.50
2,450.00
2,457.50
2,392.25
817,700
Dec 26, 2025
2,446.00
2,470.00
2,443.50
2,470.00
2,404.42
961,700
Dec 25, 2025
2,449.00
2,457.50
2,437.50
2,446.00
2,381.06
897,200
Dec 24, 2025
2,435.00
2,448.50
2,430.00
2,436.50
2,371.81
810,500
Dec 23, 2025
2,419.50
2,447.50
2,419.50
2,435.50
2,370.84
978,500
Dec 22, 2025
2,441.00
2,442.50
2,396.50
2,421.00
2,356.72
1,667,600
Dec 19, 2025
2,430.00
2,446.00
2,418.50
2,443.50
2,378.63
2,269,000
Dec 18, 2025
2,450.00
2,454.50
2,437.00
2,438.50
2,373.76
1,181,200
Dec 17, 2025
2,414.00
2,435.50
2,407.00
2,434.50
2,369.86
1,258,000
Dec 16, 2025
2,400.50
2,433.00
2,400.50
2,425.50
2,361.10
1,921,300
Dec 15, 2025
2,391.00
2,407.00
2,379.00
2,407.00
2,343.09
1,975,000
Dec 12, 2025
2,366.00
2,378.50
2,358.00
2,366.00
2,303.18
1,580,700
Dec 11, 2025
2,405.00
2,409.50
2,368.00
2,375.00
2,311.94
1,759,700
Dec 10, 2025
2,418.50
2,432.00
2,397.00
2,417.00
2,352.83
1,840,400
Dec 9, 2025
2,415.00
2,418.50
2,382.00
2,418.50
2,354.29
1,632,900
Dec 8, 2025
2,390.00
2,430.00
2,385.00
2,403.00
2,339.20
1,569,500
Dec 5, 2025
2,400.00
2,404.50
2,373.50
2,388.50
2,325.09
1,725,000
Dec 4, 2025
2,384.00
2,408.00
2,376.50
2,396.50
2,332.87
1,652,800
Dec 3, 2025
2,380.50
2,417.00
2,372.00
2,412.00
2,347.96
1,572,300
Dec 2, 2025
2,418.00
2,448.00
2,392.00
2,402.00
2,338.23
2,557,900
Dec 1, 2025
2,444.00
2,475.00
2,417.50
2,456.50
2,391.28
1,959,300
Nov 28, 2025
2,460.00
2,492.00
2,444.00
2,444.00
2,379.11
1,507,800
Nov 27, 2025
2,478.00
2,491.00
2,447.50
2,463.00
2,397.61
1,668,100
Nov 26, 2025
2,447.50
2,502.00
2,443.00
2,488.00
2,421.94
2,545,100
Nov 25, 2025
2,486.00
2,511.00
2,447.00
2,477.50
2,411.72
3,601,500
Nov 21, 2025
2,626.00
2,660.00
2,540.00
2,550.50
2,482.78
18,533,700
Nov 20, 2025
2,579.00
2,619.00
2,537.50
2,584.50
2,515.88
1,814,400
Nov 19, 2025
2,611.00
2,619.00
2,558.00
2,588.50
2,519.78
1,597,200
Nov 18, 2025
2,576.00
2,613.50
2,559.00
2,600.50
2,531.46
2,075,400
Nov 17, 2025
2,625.00
2,648.50
2,558.50
2,582.00
2,513.45
2,847,300
Nov 14, 2025
2,660.00
2,705.00
2,540.00
2,675.00
2,603.98
7,578,500
Nov 13, 2025
2,501.00
2,719.00
2,500.50
2,719.00
2,646.81
4,595,200
Nov 12, 2025
2,490.00
2,513.00
2,474.00
2,483.00
2,417.08
2,278,500
Nov 11, 2025
2,471.00
2,493.00
2,445.50
2,485.00
2,419.02
2,289,200
Nov 10, 2025
2,460.00
2,477.00
2,438.00
2,477.00
2,411.24
2,874,900
Nov 7, 2025
2,390.00
2,466.00
2,389.50
2,466.00
2,400.53
3,260,700
Nov 6, 2025
2,340.00
2,371.50
2,335.50
2,365.00
2,302.21
2,339,600
Nov 5, 2025
2,340.00
2,346.00
2,311.50
2,322.00
2,260.35
1,764,000
Nov 4, 2025
2,304.50
2,324.50
2,291.00
2,317.00
2,255.48
2,139,400
