Tokyo - Delayed Quote
JPY
M3, Inc. (2413.T)
1,840.50
-4.00
(-0.22%)
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
1,858.50
1,887.50
1,840.50
1,840.50
1,840.50
2,182,400
Oct 29, 2026
1,851.50
1,868.00
1,824.00
1,844.50
1,844.50
3,431,500
Oct 28, 2026
1,869.00
1,892.00
1,854.00
1,861.00
1,861.00
1,939,500
Oct 27, 2026
1,877.00
1,901.50
1,854.00
1,889.50
1,889.50
1,910,900
Oct 26, 2026
1,880.00
1,923.50
1,878.00
1,904.00
1,904.00
2,342,500
Oct 23, 2026
1,960.00
1,963.00
1,900.50
1,900.50
1,900.50
3,084,200
Oct 22, 2026
1,940.00
1,958.00
1,931.00
1,934.50
1,934.50
4,412,900
Oct 21, 2026
1,902.00
1,922.00
1,873.50
1,919.50
1,919.50
2,961,600
Oct 20, 2026
1,886.00
1,915.50
1,883.00
1,898.50
1,898.50
3,523,300
Oct 19, 2026
1,901.00
1,929.00
1,871.50
1,907.50
1,907.50
3,163,100
Oct 16, 2026
1,923.00
1,956.00
1,899.00
1,911.00
1,911.00
3,745,200
Oct 15, 2026
1,900.00
1,908.00
1,866.00
1,900.00
1,900.00
4,172,800
Oct 14, 2026
1,900.00
1,917.00
1,867.50
1,913.50
1,913.50
2,220,500
Oct 13, 2026
1,896.00
1,918.00
1,864.00
1,905.00
1,905.00
3,992,500
Oct 9, 2026
1,900.00
1,906.00
1,843.00
1,856.00
1,856.00
4,893,300
Oct 8, 2026
1,839.00
1,863.00
1,815.50
1,851.50
1,851.50
2,864,900
Oct 7, 2026
1,822.00
1,858.50
1,810.00
1,845.50
1,845.50
2,993,000
Oct 6, 2026
1,803.50
1,828.00
1,787.00
1,826.50
1,826.50
2,968,000
Oct 5, 2026
1,749.00
1,775.00
1,741.50
1,763.50
1,763.50
2,628,200
Oct 2, 2026
1,738.00
1,772.50
1,723.50
1,753.00
1,753.00
4,577,000
Oct 1, 2026
1,761.50
1,806.50
1,755.00
1,799.00
1,799.00
2,498,000
Sep 30, 2026
1,745.50
1,770.00
1,728.50
1,753.50
1,753.50
2,481,100
Sep 29, 2026
1,780.00
1,793.00
1,747.00
1,770.50
1,770.50
3,234,500
Sep 28, 2026
1,770.00
1,802.50
1,762.50
1,781.00
1,781.00
3,847,900
Sep 25, 2026
1,750.00
1,775.00
1,739.00
1,767.50
1,767.50
3,600,500
Sep 24, 2026
1,742.50
1,773.50
1,724.50
1,730.50
1,730.50
3,324,300
Sep 18, 2026
1,790.50
1,794.50
1,753.00
1,773.00
1,773.00
3,335,500
Sep 17, 2026
1,751.00
1,797.50
1,746.50
1,797.50
1,797.50
2,616,200
Sep 16, 2026
1,748.50
1,755.50
1,731.00
1,751.00
1,751.00
2,179,000
Sep 15, 2026
1,775.00
1,776.00
1,720.00
1,742.50
1,742.50
2,111,400
Sep 14, 2026
1,719.00
1,752.00
1,707.50
1,748.50
1,748.50
2,960,000
Sep 11, 2026
1,666.50
1,703.00
1,662.50
1,690.00
1,690.00
3,721,700
Sep 10, 2026
1,626.00
1,702.00
1,624.50
1,701.00
1,701.00
3,747,600
Sep 9, 2026
1,698.00
1,712.00
1,666.00
1,666.00
1,666.00
3,163,200
Sep 8, 2026
1,707.50
1,732.00
1,674.50
1,720.50
1,720.50
3,277,000
Sep 7, 2026
1,759.50
1,779.50
1,698.50
1,703.50
1,703.50
3,735,100
Sep 4, 2026
1,762.50
1,800.00
1,760.00
1,789.50
1,789.50
3,087,500
Sep 3, 2026
1,792.50
1,792.50
1,736.00
1,758.00
1,758.00
3,930,600
Sep 2, 2026
1,820.00
1,823.50
1,769.50
1,782.50
1,782.50
3,851,200
Sep 1, 2026
1,868.00
1,878.00
1,821.50
1,830.00
1,830.00
3,129,700
Aug 31, 2026
1,870.00
1,877.00
1,828.00
1,834.00
1,834.00
3,618,600
Aug 28, 2026
1,782.00
1,870.00
1,780.00
1,855.00
1,855.00
4,831,500
Aug 27, 2026
1,769.50
1,816.50
1,769.50
1,778.50
1,778.50
4,693,000
Aug 26, 2026
1,735.50
1,772.00
1,729.00
1,752.50
1,752.50
4,293,800
Aug 25, 2026
1,679.50
1,754.00
1,673.50
1,750.00
1,750.00
4,513,600
Aug 24, 2026
1,695.50
1,737.50
1,692.00
1,719.50
1,719.50
2,969,000
Aug 21, 2026
1,750.00
1,763.00
1,691.00
1,708.00
1,708.00
3,511,700
Aug 20, 2026
1,799.00
1,813.50
1,744.00
1,750.50
1,750.50
4,160,500
Aug 19, 2026
1,725.00
1,750.00
1,694.00
1,732.50
1,732.50
6,615,300
Aug 18, 2026
1,712.00
1,773.00
1,675.00
1,695.50
1,695.50
6,445,000
Aug 17, 2026
1,657.50
1,735.00
1,653.00
1,732.00
1,732.00
8,981,500
Aug 14, 2026
1,596.50
1,697.50
1,585.00
1,697.50
1,697.50
6,308,000
Aug 13, 2026
1,610.00
1,622.50
1,595.00
1,615.00
1,615.00
6,035,600
Aug 12, 2026
1,698.00
1,725.00
1,628.50
1,631.50
1,631.50
14,747,600
Aug 10, 2026
1,550.00
1,557.00
1,501.50
1,538.00
1,538.00
5,421,200
Aug 7, 2026
1,481.00
1,530.00
1,449.00
1,530.00
1,530.00
18,134,500
Aug 6, 2026
1,760.50
1,857.50
1,741.00
1,841.00
1,841.00
4,706,900
Aug 5, 2026
1,730.00
1,767.50
1,713.00
1,735.00
1,735.00
3,235,700
Aug 4, 2026
1,781.00
1,789.00
1,757.50
1,769.50
1,769.50
2,865,200
Aug 3, 2026
1,768.50
1,777.00
1,698.50
1,777.00
1,777.00
4,582,500
Jul 31, 2026
1,827.00
1,834.50
1,729.00
1,781.50
1,781.50
7,249,100
Jul 30, 2026
1,998.00
2,003.00
1,917.00
1,931.00
1,931.00
4,113,800
Jul 29, 2026
1,958.00
1,996.50
1,917.00
1,984.00
1,984.00
4,522,600
Jul 28, 2026
1,920.00
1,942.50
1,903.00
1,920.50
1,920.50
3,523,100
Jul 27, 2026
1,846.50
1,916.00
1,843.50
1,904.50
1,904.50
3,063,300
Jul 24, 2026
1,803.00
1,834.00
1,802.50
1,820.00
1,820.00
2,693,000
Jul 23, 2026
1,803.00
1,846.00
1,798.50
1,812.00
1,812.00
2,581,500
Jul 22, 2026
1,850.00
1,864.50
1,816.50
1,839.00
1,839.00
4,152,400
Jul 21, 2026
1,900.00
1,936.50
1,899.50
1,907.50
1,907.50
3,413,800
Jul 17, 2026
1,858.00
1,942.00
1,858.00
1,919.00
1,919.00
4,685,200
Jul 16, 2026
1,898.00
1,944.50
1,895.00
1,926.50
1,926.50
3,139,500
Jul 15, 2026
1,914.00
1,951.50
1,886.00
1,898.00
1,898.00
3,244,300
Jul 14, 2026
1,895.50
1,970.00
1,882.50
1,945.00
1,945.00
4,898,600
Jul 13, 2026
1,866.50
1,893.00
1,849.00
1,874.50
1,874.50
2,401,200
Jul 10, 2026
1,889.50
1,897.50
1,856.00
1,870.00
1,870.00
2,498,100
Jul 9, 2026
1,888.00
1,913.00
1,862.00
1,875.00
1,875.00
2,863,100
Jul 8, 2026
1,950.00
1,964.00
1,903.50
1,918.00
1,918.00
3,318,700
Jul 7, 2026
1,899.00
1,939.50
1,892.50
1,924.50
1,924.50
3,702,500
Jul 6, 2026
1,869.00
1,909.00
1,860.00
1,902.50
1,902.50
2,595,300
Jul 3, 2026
1,890.00
1,911.00
1,852.50
1,860.50
1,860.50
2,814,700
Jul 2, 2026
1,825.00
1,883.00
1,804.00
1,853.00
1,853.00
4,247,300
Jul 1, 2026
1,791.50
1,809.50
1,767.00
1,776.50
1,776.50
2,982,900
Jun 30, 2026
1,822.00
1,835.00
1,773.50
1,815.00
1,815.00
3,845,300
Jun 29, 2026
1,797.00
1,852.00
1,790.00
1,830.00
1,830.00
4,737,800
Jun 26, 2026
1,755.00
1,771.50
1,700.50
1,766.50
1,766.50
3,951,200
Jun 25, 2026
1,744.00
1,752.50
1,706.00
1,744.00
1,744.00
3,881,100
Jun 24, 2026
1,710.50
1,727.00
1,690.00
1,710.00
1,710.00
3,521,700
Jun 23, 2026
1,700.00
1,733.00
1,692.00
1,710.00
1,710.00
4,933,800
Jun 22, 2026
1,640.00
1,720.00
1,634.50
1,706.00
1,706.00
5,031,600
Jun 19, 2026
1,639.00
1,641.50
1,615.50
1,637.50
1,637.50
8,370,800
Jun 18, 2026
1,593.50
1,633.50
1,590.50
1,633.50
1,633.50
4,029,300
Jun 17, 2026
1,578.00
1,613.50
1,578.00
1,605.00
1,605.00
3,077,500
Jun 16, 2026
1,572.00
1,593.50
1,558.50
1,586.50
1,586.50
4,335,800
Jun 15, 2026
1,587.50
1,630.50
1,585.00
1,602.00
1,602.00
3,281,100
Jun 12, 2026
1,608.50
1,621.50
1,590.00
1,610.00
1,610.00
4,622,400
Jun 11, 2026
1,640.00
1,648.00
1,608.00
1,614.50
1,614.50
4,464,100
Jun 10, 2026
1,620.00
1,666.50
1,614.00
1,651.00
1,651.00
5,135,900
Jun 9, 2026
1,620.00
1,654.00
1,607.50
1,628.00
1,628.00
4,540,400
Jun 8, 2026
1,649.00
1,649.50
1,606.50
1,611.50
1,611.50
6,711,700
Jun 5, 2026
1,595.50
1,617.00
1,574.00
1,590.00
1,590.00
4,814,200
Jun 4, 2026
1,501.00
1,552.50
1,500.00
1,545.00
1,545.00
4,568,900
Jun 3, 2026
1,500.00
1,561.00
1,474.00
1,538.50
1,538.50
6,869,300
Jun 2, 2026
1,550.00
1,558.00
1,511.00
1,553.00
1,553.00
9,118,600
Jun 1, 2026
1,429.50
1,488.50
1,418.00
1,474.50
1,474.50
5,170,800
May 29, 2026
1,399.00
1,424.50
1,390.00
1,424.00
1,424.00
31,177,800
May 28, 2026
1,436.00
1,438.00
1,365.50
1,372.00
1,372.00
5,223,000
May 27, 2026
1,380.00
1,418.00
1,375.00
1,413.00
1,413.00
4,731,500
May 26, 2026
1,417.50
1,423.00
1,387.50
1,400.50
1,400.50
3,702,100
May 25, 2026
1,390.00
1,417.50
1,367.00
1,417.50
1,417.50
4,586,000
May 22, 2026
1,405.00
1,427.50
1,397.50
1,417.50
1,417.50
4,170,200
May 21, 2026
1,401.00
1,431.50
1,398.50
1,407.00
1,407.00
3,918,400
May 20, 2026
1,443.00
1,445.00
1,396.50
1,410.50
1,410.50
4,679,700
May 19, 2026
1,385.50
1,430.00
1,374.00
1,421.50
1,421.50
5,890,500
May 18, 2026
1,366.50
1,376.00
1,337.00
1,355.50
1,355.50
5,761,900
May 15, 2026
1,310.00
1,355.00
1,299.00
1,355.00
1,355.00
7,485,100
May 14, 2026
1,327.00
1,338.00
1,301.50
1,313.50
1,313.50
10,584,800
May 13, 2026
1,336.00
1,354.50
1,322.50
1,341.00
1,341.00
9,083,900
May 12, 2026
1,310.00
1,353.00
1,297.00
1,335.00
1,335.00
7,197,700
May 11, 2026
1,359.50
1,379.00
1,326.00
1,350.50
1,350.50
8,871,400
May 8, 2026
1,415.00
1,427.00
1,352.50
1,359.00
1,359.00
10,121,700
May 7, 2026
1,347.00
1,442.00
1,341.50
1,414.50
1,414.50
15,852,000
May 1, 2026
1,475.50
1,504.00
1,461.00
1,496.50
1,496.50
4,680,400
Apr 30, 2026
1,511.00
1,511.00
1,479.00
1,504.00
1,504.00
4,372,500
Apr 28, 2026
1,531.50
1,540.00
1,510.50
1,520.00
1,520.00
2,772,400
Apr 27, 2026
1,490.00
1,537.50
1,488.00
1,515.00
1,515.00
3,697,400
Apr 24, 2026
1,477.50
1,501.00
1,470.50
1,500.50
1,500.50
3,028,800
Apr 23, 2026
1,500.00
1,510.00
1,468.50
1,479.00
1,479.00
4,803,200
Apr 22, 2026
1,520.00
1,527.00
1,503.00
1,525.00
1,525.00
3,477,800
Apr 21, 2026
1,566.00
1,572.00
1,520.50
1,520.50
1,520.50
4,839,800
Apr 20, 2026
1,585.00
1,591.50
1,551.00
1,585.50
1,585.50
4,354,700
Apr 17, 2026
1,590.00
1,602.00
1,567.00
1,578.50
1,578.50
4,474,900
Apr 16, 2026
1,634.00
1,658.50
1,579.00
1,579.00
1,579.00
4,893,600
Apr 15, 2026
1,582.00
1,605.50
1,571.50
1,586.50
1,586.50
4,539,600
Apr 14, 2026
1,601.50
1,631.50
1,588.50
1,595.00
1,595.00
3,191,400
Apr 13, 2026
1,569.00
1,589.00
1,551.50
1,564.00
1,564.00
2,417,100
Apr 10, 2026
1,633.50
1,645.00
1,580.00
1,599.00
1,599.00
3,733,200
Apr 9, 2026
1,660.00
1,682.50
1,642.50
1,645.00
1,645.00
2,809,600
Apr 8, 2026
1,700.00
1,716.50
1,680.50
1,680.50
1,680.50
3,514,400
Apr 7, 2026
1,649.00
1,680.00
1,642.00
1,648.00
1,648.00
1,705,800
Apr 6, 2026
1,647.50
1,658.50
1,632.50
1,636.00
1,636.00
1,972,600
Apr 3, 2026
1,643.00
1,659.00
1,623.00
1,624.50
1,624.50
2,493,300
Apr 2, 2026
1,640.50
1,682.00
1,633.00
1,641.50
1,641.50
3,819,200
Apr 1, 2026
1,631.00
1,669.00
1,624.50
1,669.00
1,669.00
2,675,000
Mar 31, 2026
1,592.00
1,637.50
1,587.50
1,605.50
1,605.50
4,105,900
Mar 30, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,564.00
1,590.00
1,550.50
1,576.50
1,576.50
4,156,000
Mar 27, 2026
1,603.00
1,628.00
1,595.50
1,625.00
1,603.00
3,225,800
Mar 26, 2026
1,592.50
1,604.00
1,574.50
1,588.00
1,566.50
2,423,100
Mar 25, 2026
1,563.50
1,596.50
1,563.00
1,591.50
1,569.95
2,428,900
Mar 24, 2026
1,578.50
1,597.50
1,571.50
1,594.00
1,572.42
2,575,600
Mar 23, 2026
1,586.50
1,595.00
1,551.00
1,567.00
1,545.79
3,861,600
Mar 19, 2026
1,634.50
1,658.50
1,608.00
1,608.00
1,586.23
3,360,000
Mar 18, 2026
1,651.00
1,658.50
1,633.00
1,650.50
1,628.15
2,450,000
Mar 17, 2026
1,694.50
1,714.00
1,658.50
1,667.00
1,644.43
3,201,500
Mar 16, 2026
1,655.00
1,684.50
1,644.00
1,655.50
1,633.09
3,159,200
Mar 13, 2026
1,618.50
1,693.50
1,618.00
1,664.50
1,641.97
6,463,600
Mar 12, 2026
1,626.50
1,664.50
1,614.00
1,637.00
1,614.84
5,793,900
Mar 11, 2026
1,644.50
1,672.50
1,620.50
1,620.50
1,598.56
4,085,200
Mar 10, 2026
1,638.00
1,653.00
1,609.50
1,653.00
1,630.62
3,479,800
Mar 9, 2026
1,588.50
1,654.00
1,585.00
1,643.00
1,620.76
5,829,100
Mar 6, 2026
1,608.50
1,669.50
1,601.50
1,645.50
1,623.22
4,118,200
Mar 5, 2026
1,645.00
1,684.50
1,606.50
1,614.00
1,592.15
4,683,400
Mar 4, 2026
1,639.00
1,664.50
1,615.00
1,615.00
1,593.14
6,471,000
Mar 3, 2026
1,683.00
1,693.00
1,628.50
1,639.00
1,616.81
4,726,400
Mar 2, 2026
1,696.50
1,703.50
1,655.00
1,667.50
1,644.92
4,290,600
Feb 27, 2026
1,690.00
1,742.00
1,683.00
1,718.00
1,694.74
10,142,300
Feb 26, 2026
1,577.00
1,642.00
1,575.00
1,628.50
1,606.45
7,415,800
Feb 25, 2026
1,514.50
1,551.50
1,511.00
1,530.00
1,509.29
6,236,000
Feb 24, 2026
1,558.00
1,576.50
1,495.00
1,495.00
1,474.76
6,123,000
Feb 20, 2026
1,600.00
1,627.50
1,590.00
1,598.00
1,576.37
4,280,200
Feb 19, 2026
1,617.50
1,622.00
1,586.00
1,602.00
1,580.31
5,407,400
Feb 18, 2026
1,596.00
1,611.00
1,582.00
1,590.00
1,568.47
4,290,400
Feb 17, 2026
1,619.00
1,624.00
1,584.00
1,590.00
1,568.47
4,420,200
Feb 16, 2026
1,652.50
1,664.00
1,619.00
1,638.00
1,615.82
4,904,200
Feb 13, 2026
1,673.00
1,694.50
1,624.00
1,624.50
1,602.51
9,078,100
Feb 12, 2026
1,739.50
1,748.50
1,704.50
1,713.00
1,689.81
7,582,300
Feb 10, 2026
1,728.00
1,764.00
1,714.00
1,755.00
1,731.24
6,555,600
Feb 9, 2026
1,798.00
1,809.00
1,716.00
1,755.00
1,731.24
10,277,200
Feb 6, 2026
1,760.00
1,760.50
1,666.00
1,739.50
1,715.95
13,401,600
Feb 5, 2026
1,700.00
1,804.00
1,605.00
1,760.00
1,736.17
21,580,200
Feb 4, 2026
1,938.00
1,996.50
1,873.00
1,888.50
1,862.93
9,923,400
Feb 3, 2026
1,882.00
1,948.00
1,872.50
1,945.50
1,919.16
4,790,700
Feb 2, 2026
1,938.00
1,939.50
1,860.50
1,882.00
1,856.52
4,747,700
Jan 30, 2026
1,890.00
1,927.00
1,887.50
1,910.50
1,884.63
3,615,500
Jan 29, 2026
1,900.00
1,913.00
1,875.50
1,900.00
1,874.28
3,657,800
Jan 28, 2026
1,990.00
2,002.00
1,953.00
1,953.00
1,926.56
3,679,500
Jan 27, 2026
1,975.00
1,987.00
1,955.00
1,955.00
1,928.53
2,923,300
Jan 26, 2026
2,000.50
2,005.00
1,957.00
1,985.50
1,958.62
3,222,000
Jan 23, 2026
2,002.50
2,024.00
1,978.00
2,006.00
1,978.84
3,000,100
Jan 22, 2026
2,009.00
2,022.00
1,962.00
1,971.00
1,944.32
5,407,300
Jan 21, 2026
2,008.00
2,026.50
1,972.50
2,025.50
1,998.08
3,808,400
Jan 20, 2026
2,071.00
2,101.50
2,058.00
2,058.00
2,030.14
2,910,700
Jan 19, 2026
2,085.00
2,093.00
2,065.50
2,077.00
2,048.88
2,200,500
Jan 16, 2026
2,100.00
2,109.50
2,037.00
2,085.00
2,056.77
4,127,700
Jan 15, 2026
2,091.00
2,153.00
2,085.00
2,128.50
2,099.68
2,867,900
Jan 14, 2026
2,138.00
2,147.00
2,095.00
2,098.00
2,069.60
3,171,400
Jan 13, 2026
2,172.00
2,177.50
2,124.00
2,141.00
2,112.01
3,479,600
Jan 9, 2026
2,139.00
2,157.00
2,112.50
2,157.00
2,127.80
2,970,500
Jan 8, 2026
2,114.50
2,147.50
2,100.50
2,147.00
2,117.93
3,672,500
Jan 7, 2026
2,078.50
2,104.00
2,066.00
2,104.00
2,075.52
2,778,300
Jan 6, 2026
2,089.00
2,125.00
2,068.50
2,085.50
2,057.27
3,449,300
Jan 5, 2026
2,095.00
2,097.00
2,035.00
2,072.50
2,044.44
3,981,900
Dec 30, 2025
2,105.50
2,128.00
2,097.00
2,114.00
2,085.38
2,925,300
Dec 29, 2025
2,092.00
2,123.00
2,081.50
2,101.00
2,072.56
2,221,600
Dec 26, 2025
2,090.00
2,097.50
2,072.00
2,090.00
2,061.70
2,080,000
Dec 25, 2025
2,081.00
2,102.00
2,066.00
2,090.00
2,061.70
1,679,400
Dec 24, 2025
2,082.50
2,107.00
2,057.00
2,076.00
2,047.89
3,221,100
Dec 23, 2025
2,071.00
2,099.50
2,053.00
2,074.00
2,045.92
2,685,200
Dec 22, 2025
2,149.50
2,150.00
2,050.50
2,065.00
2,037.04
5,199,900
Dec 19, 2025
2,138.50
2,156.00
2,084.00
2,132.00
2,103.14
6,913,300
Dec 18, 2025
2,039.50
2,088.50
2,036.00
2,088.50
2,060.22
4,466,800
Dec 17, 2025
2,000.00
2,038.00
1,965.00
2,038.00
2,010.41
4,848,000
Dec 16, 2025
2,100.00
2,100.50
2,022.00
2,035.50
2,007.94
3,856,200
Dec 15, 2025
2,073.00
2,113.00
2,066.00
2,086.00
2,057.76
4,018,200
Dec 12, 2025
2,078.50
2,090.00
2,050.00
2,072.00
2,043.95
4,526,500
Dec 11, 2025
2,135.50
2,137.50
2,043.50
2,079.00
2,050.85
5,535,600
Dec 10, 2025
2,191.00
2,193.50
2,124.00
2,144.00
2,114.97
3,968,300
Dec 9, 2025
2,218.00
2,223.50
2,170.00
2,189.50
2,159.86
3,011,100
Dec 8, 2025
2,230.50
2,272.50
2,205.00
2,212.00
2,182.05
2,945,400
Dec 5, 2025
2,312.00
2,312.00
2,229.00
2,229.00
2,198.82
4,031,400
Dec 4, 2025
2,351.00
2,407.00
2,302.50
2,302.50
2,271.33
4,006,200
Dec 3, 2025
2,405.00
2,440.00
2,391.50
2,399.50
2,367.01
1,932,300
Dec 2, 2025
2,473.00
2,475.50
2,388.00
2,420.00
2,387.24
3,143,100
Dec 1, 2025
2,560.00
2,573.50
2,450.00
2,453.50
2,420.28
3,608,600
Nov 28, 2025
2,583.00
2,617.50
2,560.50
2,577.00
2,542.11
2,457,900
Nov 27, 2025
2,628.50
2,655.50
2,587.50
2,613.50
2,578.12
2,879,800
Nov 26, 2025
2,620.50
2,673.50
2,612.00
2,650.50
2,614.62
2,704,400
Nov 25, 2025
2,634.00
2,649.00
2,562.50
2,582.50
2,547.54
3,661,900
Nov 21, 2025
2,479.50
2,649.50
2,460.00
2,635.00
2,599.33
7,263,200
Nov 20, 2025
2,520.00
2,553.00
2,465.00
2,465.00
2,431.63
3,205,500
Nov 19, 2025
2,520.00
2,548.50
2,478.00
2,515.50
2,481.44
3,417,000
Nov 18, 2025
2,629.00
2,639.00
2,510.50
2,546.50
2,512.02
5,313,500
Nov 17, 2025
2,733.00
2,746.00
2,630.50
2,674.00
2,637.80
5,148,500
Nov 14, 2025
2,665.50
2,737.50
2,582.00
2,737.50
2,700.44
12,619,700
Nov 13, 2025
2,550.00
2,629.50
2,532.00
2,629.50
2,593.90
8,607,800
Nov 12, 2025
2,144.00
2,163.50
2,094.00
2,129.50
2,100.67
3,911,900
Nov 11, 2025
2,077.00
2,107.00
2,068.50
2,085.50
2,057.27
2,570,600
Nov 10, 2025
2,111.00
2,130.00
2,091.50
2,121.00
2,092.28
2,201,900
Nov 7, 2025
2,091.50
2,121.00
2,086.00
2,104.50
2,076.01
2,009,100
Nov 6, 2025
2,186.00
2,199.50
2,093.50
2,093.50
2,065.16
3,584,000
Nov 5, 2025
2,217.50
2,224.00
2,161.50
2,198.50
2,168.74
3,249,900
Nov 4, 2025
2,159.00
2,204.00
2,152.00
2,172.00
2,142.59
2,725,800
Oct 31, 2025
2,160.00
2,179.50
2,132.50
2,169.50
2,140.13
2,154,900
Oct 30, 2025
2,125.50
2,159.00
2,122.50
2,140.00
2,111.03
2,587,600
