Tokyo - Delayed Quote
JPY
Takara Holdings Inc. (2531.T)
2,812.00
+50.50
(+1.83%)
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
2,800.00
2,877.00
2,728.50
2,812.00
2,812.00
1,568,700
Oct 29, 2026
2,742.00
2,826.00
2,697.50
2,761.50
2,761.50
2,435,700
Oct 28, 2026
2,690.50
2,753.50
2,665.00
2,729.00
2,729.00
501,700
Oct 27, 2026
2,725.00
2,755.00
2,685.00
2,732.50
2,732.50
471,200
Oct 26, 2026
2,906.50
2,940.00
2,717.00
2,724.00
2,724.00
929,100
Oct 23, 2026
2,935.00
2,975.00
2,653.00
2,693.50
2,693.50
932,700
Oct 22, 2026
2,867.00
2,932.00
2,825.00
2,847.00
2,847.00
597,500
Oct 21, 2026
2,858.00
2,898.00
2,804.50
2,875.00
2,875.00
665,000
Oct 20, 2026
2,965.50
2,970.00
2,826.50
2,835.00
2,835.00
737,700
Oct 19, 2026
3,109.00
3,193.00
2,937.50
2,962.50
2,962.50
1,544,800
Oct 16, 2026
2,782.50
3,235.00
2,774.50
3,133.00
3,133.00
2,480,200
Oct 15, 2026
2,658.00
2,740.00
2,556.50
2,740.00
2,740.00
1,009,900
Oct 14, 2026
2,541.50
2,704.50
2,540.00
2,667.50
2,667.50
1,217,900
Oct 13, 2026
2,611.00
2,691.50
2,536.00
2,540.50
2,540.50
1,180,800
Oct 9, 2026
2,535.00
2,603.00
2,480.00
2,589.50
2,589.50
1,145,500
Oct 8, 2026
2,530.00
2,535.00
2,420.00
2,502.00
2,502.00
1,374,100
Oct 7, 2026
2,510.00
2,584.00
2,477.50
2,536.50
2,536.50
1,209,300
Oct 6, 2026
2,655.50
2,660.00
2,476.50
2,509.50
2,509.50
1,228,100
Oct 5, 2026
2,624.50
2,664.00
2,593.00
2,646.50
2,646.50
1,037,400
Oct 2, 2026
2,583.00
2,636.00
2,510.00
2,600.00
2,600.00
1,345,300
Oct 1, 2026
2,615.50
2,670.00
2,539.50
2,615.00
2,615.00
1,390,200
Sep 30, 2026
2,641.50
2,677.50
2,585.50
2,653.50
2,653.50
805,600
Sep 29, 2026
2,625.50
2,643.00
2,599.00
2,620.50
2,620.50
826,300
Sep 28, 2026
2,670.50
2,680.00
2,617.00
2,618.00
2,618.00
719,900
Sep 25, 2026
2,607.50
2,709.50
2,605.00
2,672.00
2,672.00
762,100
Sep 24, 2026
2,502.00
2,597.00
2,478.50
2,592.00
2,592.00
541,700
Sep 18, 2026
2,530.00
2,553.00
2,502.00
2,502.00
2,502.00
815,100
Sep 17, 2026
2,468.50
2,529.50
2,468.50
2,526.50
2,526.50
350,400
Sep 16, 2026
2,479.00
2,504.00
2,451.50
2,465.50
2,465.50
399,500
Sep 15, 2026
2,531.50
2,554.50
2,448.00
2,450.00
2,450.00
358,700
Sep 14, 2026
2,557.50
2,604.50
2,441.50
2,481.50
2,481.50
616,200
Sep 11, 2026
2,534.00
2,563.00
2,516.50
2,535.00
2,535.00
747,000
Sep 10, 2026
2,464.50
2,542.50
2,464.50
2,508.50
2,508.50
609,000
Sep 9, 2026
2,432.50
2,455.50
2,419.00
2,446.00
2,446.00
398,700
Sep 8, 2026
2,431.00
2,458.00
2,369.50
2,435.00
2,435.00
372,100
Sep 7, 2026
2,480.00
2,487.00
2,414.00
2,450.00
2,450.00
634,900
Sep 4, 2026
2,290.00
2,457.50
2,271.50
2,457.50
2,457.50
1,107,100
Sep 3, 2026
2,158.50
2,280.00
2,143.00
2,265.00
2,265.00
647,700
Sep 2, 2026
2,183.00
2,199.00
2,144.00
2,166.50
2,166.50
475,800
Sep 1, 2026
2,108.00
2,186.00
2,103.00
2,186.00
2,186.00
321,500
Aug 31, 2026
2,086.50
2,143.50
2,057.50
2,127.50
2,127.50
589,000
Aug 28, 2026
2,088.50
2,121.50
2,071.50
2,121.50
2,121.50
1,110,600
Aug 27, 2026
2,185.00
2,193.00
2,103.50
2,107.00
2,107.00
298,200
Aug 26, 2026
2,180.00
2,198.50
2,163.00
2,173.00
2,173.00
253,000
Aug 25, 2026
2,168.00
2,188.00
2,160.00
2,182.00
2,182.00
254,600
Aug 24, 2026
2,160.50
2,160.50
2,106.00
2,156.50
2,156.50
345,000
Aug 21, 2026
2,199.50
2,205.50
2,165.00
2,182.00
2,182.00
477,300
Aug 20, 2026
2,159.50
2,203.00
2,143.50
2,195.00
2,195.00
491,200
Aug 19, 2026
2,087.50
2,120.00
2,082.50
2,112.00
2,112.00
384,800
Aug 18, 2026
2,091.00
2,133.50
2,083.50
2,106.50
2,106.50
375,100
Aug 17, 2026
2,082.50
2,112.00
2,066.00
2,091.50
2,091.50
323,400
Aug 14, 2026
2,036.00
2,077.00
2,024.50
2,069.50
2,069.50
313,200
Aug 13, 2026
2,023.00
2,057.50
1,992.00
2,050.00
2,050.00
324,500
Aug 12, 2026
2,034.50
2,038.00
1,994.50
2,027.50
2,027.50
363,100
Aug 10, 2026
1,932.50
2,032.50
1,916.00
2,008.50
2,008.50
750,400
Aug 7, 2026
2,076.50
2,135.00
2,060.00
2,060.00
2,060.00
627,300
Aug 6, 2026
2,030.00
2,102.00
2,024.00
2,093.50
2,093.50
413,300
Aug 5, 2026
2,034.00
2,042.00
2,002.00
2,024.00
2,024.00
375,400
Aug 4, 2026
2,028.50
2,037.00
1,997.00
2,030.00
2,030.00
374,300
Aug 3, 2026
2,055.00
2,089.00
2,000.50
2,034.00
2,034.00
461,800
Jul 31, 2026
2,150.00
2,163.00
2,088.00
2,089.50
2,089.50
578,200
Jul 30, 2026
2,154.00
2,193.50
2,151.00
2,166.50
2,166.50
418,500
Jul 29, 2026
2,134.50
2,155.00
2,111.50
2,155.00
2,155.00
502,800
Jul 28, 2026
2,194.00
2,197.00
2,116.00
2,118.50
2,118.50
546,600
Jul 27, 2026
2,168.00
2,191.50
2,135.00
2,185.50
2,185.50
423,500
Jul 24, 2026
2,140.00
2,169.00
2,133.00
2,160.00
2,160.00
348,200
Jul 23, 2026
2,132.50
2,176.50
2,120.00
2,174.50
2,174.50
463,300
Jul 22, 2026
2,165.50
2,185.50
2,115.00
2,180.00
2,180.00
452,500
Jul 21, 2026
2,206.00
2,226.50
2,181.00
2,199.00
2,199.00
617,600
Jul 17, 2026
2,180.00
2,187.50
2,129.00
2,148.50
2,148.50
480,500
Jul 16, 2026
2,187.50
2,195.00
2,155.00
2,163.00
2,163.00
322,100
Jul 15, 2026
2,167.00
2,188.00
2,154.00
2,181.50
2,181.50
402,000
Jul 14, 2026
2,151.00
2,166.50
2,103.00
2,153.50
2,153.50
389,700
Jul 13, 2026
2,124.50
2,149.50
2,103.50
2,111.50
2,111.50
321,200
Jul 10, 2026
2,160.00
2,180.00
2,075.50
2,101.50
2,101.50
503,100
Jul 9, 2026
2,167.00
2,190.00
2,137.50
2,160.00
2,160.00
421,900
Jul 8, 2026
2,136.00
2,179.50
2,100.00
2,144.00
2,144.00
458,900
Jul 7, 2026
2,141.50
2,192.00
2,139.50
2,154.50
2,154.50
553,200
Jul 6, 2026
2,107.50
2,148.00
2,098.00
2,137.00
2,137.00
513,800
Jul 3, 2026
2,030.00
2,120.50
2,008.00
2,114.00
2,114.00
1,243,200
Jul 2, 2026
2,188.50
2,190.00
1,979.00
1,992.00
1,992.00
1,415,200
Jul 1, 2026
2,215.00
2,227.50
2,192.50
2,195.00
2,195.00
594,400
Jun 30, 2026
2,231.50
2,279.00
2,231.50
2,240.50
2,240.50
410,800
Jun 29, 2026
2,241.00
2,262.50
2,215.00
2,261.00
2,261.00
526,300
Jun 26, 2026
2,290.00
2,319.50
2,210.00
2,230.00
2,230.00
489,000
Jun 25, 2026
2,267.00
2,307.00
2,233.50
2,290.00
2,290.00
520,600
Jun 24, 2026
2,230.00
2,242.50
2,186.00
2,217.00
2,217.00
426,100
Jun 23, 2026
2,272.50
2,309.00
2,232.00
2,235.00
2,235.00
472,000
Jun 22, 2026
2,306.00
2,332.50
2,288.00
2,322.50
2,322.50
403,100
Jun 19, 2026
2,230.00
2,304.00
2,215.50
2,274.00
2,274.00
945,900
Jun 18, 2026
2,227.50
2,271.00
2,198.50
2,248.50
2,248.50
838,100
Jun 17, 2026
2,156.00
2,219.50
2,107.00
2,177.50
2,177.50
1,211,800
Jun 16, 2026
2,066.00
2,113.00
2,048.00
2,107.00
2,107.00
772,500
Jun 15, 2026
2,178.50
2,238.00
2,054.00
2,085.50
2,085.50
1,004,900
Jun 12, 2026
2,230.00
2,238.00
2,167.00
2,167.00
2,167.00
1,044,000
Jun 11, 2026
2,161.00
2,228.00
2,156.00
2,217.00
2,217.00
965,400
Jun 10, 2026
2,129.00
2,162.50
2,104.00
2,134.50
2,134.50
628,100
Jun 9, 2026
2,182.50
2,185.00
2,104.00
2,129.00
2,129.00
793,800
Jun 8, 2026
2,216.00
2,242.00
2,137.00
2,148.00
2,148.00
683,700
Jun 5, 2026
2,197.50
2,272.00
2,175.00
2,225.00
2,225.00
775,200
Jun 4, 2026
2,129.50
2,209.50
2,075.00
2,182.00
2,182.00
972,700
Jun 3, 2026
2,222.00
2,233.00
2,085.00
2,100.50
2,100.50
942,900
Jun 2, 2026
2,215.00
2,243.50
2,184.50
2,222.00
2,222.00
1,144,400
Jun 1, 2026
2,193.50
2,260.00
2,171.00
2,230.00
2,230.00
743,400
May 29, 2026
2,250.00
2,296.50
2,227.00
2,227.00
2,227.00
816,300
May 28, 2026
2,182.00
2,240.50
2,181.50
2,237.50
2,237.50
854,300
May 27, 2026
2,097.00
2,181.00
2,078.50
2,170.00
2,170.00
669,200
May 26, 2026
2,051.00
2,097.00
2,049.00
2,097.00
2,097.00
504,100
May 25, 2026
1,985.50
2,078.00
1,977.00
2,049.50
2,049.50
550,800
May 22, 2026
2,010.00
2,055.50
1,989.50
2,007.50
2,007.50
478,200
May 21, 2026
1,938.50
2,016.50
1,938.50
2,003.00
2,003.00
604,200
May 20, 2026
1,880.00
1,924.00
1,879.50
1,921.50
1,921.50
506,600
May 19, 2026
1,861.50
1,892.00
1,853.00
1,871.50
1,871.50
404,200
May 18, 2026
1,823.00
1,858.00
1,820.00
1,825.50
1,825.50
393,800
May 15, 2026
1,817.50
1,893.00
1,812.00
1,823.00
1,823.00
618,900
May 14, 2026
1,760.00
1,823.00
1,750.00
1,819.50
1,819.50
632,000
May 13, 2026
1,821.00
1,824.50
1,711.00
1,734.50
1,734.50
502,300
May 12, 2026
1,807.50
1,835.00
1,795.00
1,810.50
1,810.50
550,800
May 11, 2026
1,799.00
1,831.50
1,780.00
1,819.00
1,819.00
507,000
May 8, 2026
1,834.00
1,849.50
1,780.00
1,810.00
1,810.00
678,700
May 7, 2026
1,750.00
1,838.00
1,745.50
1,832.50
1,832.50
575,600
May 1, 2026
1,745.00
1,769.50
1,698.50
1,735.00
1,735.00
497,800
Apr 30, 2026
1,760.00
1,794.50
1,738.00
1,770.00
1,770.00
758,000
Apr 28, 2026
1,752.50
1,793.50
1,747.50
1,793.50
1,793.50
497,900
Apr 27, 2026
1,761.50
1,767.50
1,732.00
1,753.00
1,753.00
506,500
Apr 24, 2026
1,823.00
1,825.00
1,765.00
1,780.00
1,780.00
458,900
Apr 23, 2026
1,821.50
1,831.50
1,803.00
1,825.00
1,825.00
461,200
Apr 22, 2026
1,834.50
1,851.00
1,821.50
1,847.50
1,847.50
434,800
Apr 21, 2026
1,870.50
1,880.50
1,821.00
1,836.50
1,836.50
434,900
Apr 20, 2026
1,845.00
1,888.00
1,826.50
1,874.50
1,874.50
527,100
Apr 17, 2026
1,848.00
1,857.50
1,831.00
1,838.00
1,838.00
522,900
Apr 16, 2026
1,787.00
1,854.00
1,786.00
1,846.00
1,846.00
952,100
Apr 15, 2026
1,749.50
1,788.50
1,744.50
1,787.50
1,787.50
785,300
Apr 14, 2026
1,739.00
1,742.50
1,712.00
1,739.50
1,739.50
499,500
Apr 13, 2026
1,731.00
1,761.00
1,720.00
1,747.50
1,747.50
499,300
Apr 10, 2026
1,785.50
1,803.00
1,737.00
1,744.50
1,744.50
654,900
Apr 9, 2026
1,776.50
1,802.50
1,768.50
1,775.00
1,775.00
632,400
Apr 8, 2026
1,757.50
1,766.50
1,728.50
1,766.00
1,766.00
939,600
Apr 7, 2026
1,705.00
1,744.50
1,693.00
1,736.00
1,736.00
788,400
Apr 6, 2026
1,675.00
1,697.50
1,674.00
1,693.00
1,693.00
407,400
Apr 3, 2026
1,620.00
1,665.00
1,609.50
1,665.00
1,665.00
691,200
Apr 2, 2026
1,593.00
1,628.00
1,592.00
1,609.50
1,609.50
375,700
Apr 1, 2026
1,575.00
1,595.00
1,548.50
1,593.00
1,593.00
415,600
Mar 31, 2026
1,566.00
1,575.00
1,545.00
1,545.00
1,545.00
411,700
Mar 30, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,548.50
1,576.00
1,541.50
1,570.00
1,570.00
575,000
Mar 27, 2026
1,599.50
1,620.50
1,585.00
1,619.50
1,588.50
617,300
Mar 26, 2026
1,602.00
1,626.00
1,583.50
1,602.50
1,571.83
598,300
Mar 25, 2026
1,603.00
1,616.50
1,581.50
1,594.00
1,563.49
803,300
Mar 24, 2026
1,539.50
1,572.50
1,533.50
1,569.50
1,539.46
840,300
Mar 23, 2026
1,536.00
1,544.50
1,507.50
1,518.00
1,488.94
786,000
Mar 19, 2026
1,495.00
1,534.00
1,490.50
1,528.50
1,499.24
972,100
Mar 18, 2026
1,480.00
1,525.00
1,480.00
1,525.00
1,495.81
576,400
Mar 17, 2026
1,457.00
1,498.00
1,450.50
1,486.00
1,457.56
598,600
Mar 16, 2026
1,427.50
1,464.50
1,421.00
1,448.50
1,420.77
761,200
Mar 13, 2026
1,421.50
1,436.50
1,367.00
1,400.00
1,373.20
1,210,900
Mar 12, 2026
1,533.50
1,534.00
1,439.00
1,442.00
1,414.40
752,100
Mar 11, 2026
1,585.00
1,585.00
1,550.00
1,556.50
1,526.71
523,600
Mar 10, 2026
1,607.00
1,609.00
1,557.00
1,572.50
1,542.40
484,100
Mar 9, 2026
1,550.50
1,581.00
1,550.00
1,580.00
1,549.76
475,000
Mar 6, 2026
1,595.00
1,621.00
1,571.00
1,602.50
1,571.83
484,700
Mar 5, 2026
1,622.50
1,655.50
1,615.50
1,615.50
1,584.58
492,200
Mar 4, 2026
1,613.00
1,629.00
1,592.00
1,612.50
1,581.63
760,100
Mar 3, 2026
1,632.00
1,649.00
1,615.50
1,623.00
1,591.93
379,600
Mar 2, 2026
1,618.00
1,658.00
1,600.00
1,658.00
1,626.26
446,100
Feb 27, 2026
1,608.00
1,638.00
1,586.00
1,628.00
1,596.84
666,500
Feb 26, 2026
1,630.00
1,637.50
1,611.00
1,618.00
1,587.03
503,500
Feb 25, 2026
1,612.00
1,623.50
1,579.50
1,615.50
1,584.58
477,500
Feb 24, 2026
1,552.00
1,610.50
1,546.50
1,600.00
1,569.37
619,200
Feb 20, 2026
1,560.50
1,573.00
1,538.00
1,547.50
1,517.88
396,400
Feb 19, 2026
1,553.00
1,581.00
1,535.00
1,579.00
1,548.78
403,900
Feb 18, 2026
1,548.00
1,575.50
1,528.00
1,566.50
1,536.51
394,600
Feb 17, 2026
1,531.00
1,551.50
1,522.00
1,548.00
1,518.37
358,200
Feb 16, 2026
1,550.00
1,567.00
1,531.00
1,540.00
1,510.52
470,600
Feb 13, 2026
1,570.00
1,590.00
1,547.00
1,587.50
1,557.11
403,700
Feb 12, 2026
1,585.00
1,613.50
1,581.00
1,581.00
1,550.74
519,300
Feb 10, 2026
1,601.00
1,626.00
1,596.00
1,625.00
1,593.89
398,800
Feb 9, 2026
1,624.00
1,625.00
1,596.50
1,615.00
1,584.09
333,600
Feb 6, 2026
1,625.00
1,632.00
1,590.00
1,595.50
1,564.96
290,000
Feb 5, 2026
1,655.50
1,664.50
1,625.50
1,631.00
1,599.78
318,500
Feb 4, 2026
1,622.00
1,630.00
1,602.00
1,625.00
1,593.89
398,700
Feb 3, 2026
1,612.00
1,645.00
1,606.50
1,642.50
1,611.06
333,100
Feb 2, 2026
1,618.50
1,619.50
1,593.50
1,614.50
1,583.60
316,700
Jan 30, 2026
1,572.50
1,600.50
1,552.00
1,594.50
1,563.98
535,000
Jan 29, 2026
1,545.00
1,560.50
1,528.00
1,556.50
1,526.71
294,600
Jan 28, 2026
1,589.50
1,599.50
1,548.00
1,554.00
1,524.25
556,600
Jan 27, 2026
1,608.00
1,609.00
1,570.50
1,605.50
1,574.77
414,000
Jan 26, 2026
1,625.00
1,637.00
1,612.00
1,625.00
1,593.89
482,800
Jan 23, 2026
1,642.00
1,656.50
1,622.50
1,635.50
1,604.19
289,000
Jan 22, 2026
1,644.50
1,656.50
1,635.00
1,648.00
1,616.45
440,400
Jan 21, 2026
1,652.50
1,663.00
1,638.00
1,644.00
1,612.53
331,400
Jan 20, 2026
1,668.00
1,682.00
1,652.50
1,681.00
1,648.82
402,300
Jan 19, 2026
1,668.00
1,706.00
1,668.00
1,682.00
1,649.80
457,200
Jan 16, 2026
1,653.50
1,665.00
1,643.50
1,656.00
1,624.30
363,000
Jan 15, 2026
1,658.50
1,681.50
1,646.00
1,672.50
1,640.49
432,200
Jan 14, 2026
1,663.00
1,693.00
1,644.50
1,657.50
1,625.77
511,000
Jan 13, 2026
1,635.00
1,673.00
1,627.50
1,668.50
1,636.56
999,300
Jan 9, 2026
1,628.50
1,643.00
1,619.50
1,626.00
1,594.88
548,900
Jan 8, 2026
1,663.00
1,663.00
1,601.00
1,620.50
1,589.48
711,100
Jan 7, 2026
1,653.50
1,678.50
1,635.50
1,663.00
1,631.17
403,100
Jan 6, 2026
1,624.00
1,667.00
1,621.00
1,666.50
1,634.60
708,500
Jan 5, 2026
1,607.00
1,621.00
1,599.00
1,620.00
1,588.99
782,100
Dec 30, 2025
1,622.00
1,622.00
1,600.00
1,607.00
1,576.24
436,300
Dec 29, 2025
1,623.00
1,633.00
1,588.50
1,610.00
1,579.18
646,500
Dec 26, 2025
1,630.00
1,633.00
1,611.50
1,627.00
1,595.86
384,000
Dec 25, 2025
1,635.00
1,635.00
1,611.00
1,624.00
1,592.91
386,900
Dec 24, 2025
1,620.00
1,629.00
1,613.50
1,624.50
1,593.40
253,000
Dec 23, 2025
1,619.50
1,633.50
1,608.50
1,612.50
1,581.63
476,600
Dec 22, 2025
1,620.00
1,630.00
1,602.50
1,619.00
1,588.01
505,800
Dec 19, 2025
1,602.00
1,639.50
1,602.00
1,625.00
1,593.89
902,100
Dec 18, 2025
1,609.50
1,640.00
1,569.00
1,603.00
1,572.32
696,400
Dec 17, 2025
1,627.00
1,649.00
1,592.00
1,592.50
1,562.02
748,400
Dec 16, 2025
1,637.00
1,653.00
1,617.00
1,625.00
1,593.89
956,900
Dec 15, 2025
1,601.00
1,635.50
1,585.50
1,625.00
1,593.89
549,300
Dec 12, 2025
1,567.00
1,587.00
1,558.00
1,583.50
1,553.19
679,800
Dec 11, 2025
1,568.50
1,574.50
1,545.00
1,545.00
1,515.43
483,300
Dec 10, 2025
1,560.00
1,568.50
1,539.50
1,561.00
1,531.12
401,200
Dec 9, 2025
1,558.00
1,568.50
1,545.50
1,560.00
1,530.14
468,600
Dec 8, 2025
1,530.00
1,567.00
1,518.00
1,545.00
1,515.43
593,800
Dec 5, 2025
1,492.00
1,519.50
1,485.00
1,513.00
1,484.04
464,400
Dec 4, 2025
1,474.00
1,504.00
1,470.00
1,498.50
1,469.82
464,300
Dec 3, 2025
1,483.50
1,499.00
1,458.00
1,474.00
1,445.79
463,900
Dec 2, 2025
1,491.50
1,502.50
1,482.50
1,499.00
1,470.31
418,900
Dec 1, 2025
1,495.00
1,502.00
1,481.50
1,497.50
1,468.84
553,400
Nov 28, 2025
1,491.00
1,513.50
1,487.50
1,501.00
1,472.27
822,100
Nov 27, 2025
1,490.00
1,494.00
1,480.00
1,485.00
1,456.57
440,400
Nov 26, 2025
1,476.00
1,492.00
1,470.00
1,484.00
1,455.59
578,300
Nov 25, 2025
1,455.00
1,479.50
1,449.50
1,473.00
1,444.80
560,900
Nov 21, 2025
1,406.00
1,447.00
1,405.00
1,445.00
1,417.34
757,400
Nov 20, 2025
1,451.00
1,456.50
1,405.50
1,405.50
1,378.60
511,500
Nov 19, 2025
1,444.50
1,467.50
1,440.00
1,458.50
1,430.58
289,400
Nov 18, 2025
1,450.00
1,458.50
1,432.50
1,444.50
1,416.85
394,200
Nov 17, 2025
1,487.00
1,498.00
1,456.00
1,461.00
1,433.03
393,400
Nov 14, 2025
1,469.50
1,502.50
1,461.50
1,485.00
1,456.57
545,600
Nov 13, 2025
1,441.00
1,490.00
1,438.50
1,486.50
1,458.05
556,200
Nov 12, 2025
1,460.00
1,512.00
1,436.50
1,459.00
1,431.07
763,200
Nov 11, 2025
1,555.00
1,568.00
1,512.00
1,530.00
1,500.71
514,900
Nov 10, 2025
1,610.00
1,616.00
1,562.00
1,568.00
1,537.99
402,200
Nov 7, 2025
1,577.00
1,608.00
1,576.00
1,608.00
1,577.22
395,600
Nov 6, 2025
1,568.50
1,593.00
1,565.00
1,583.00
1,552.70
347,700
Nov 5, 2025
1,576.50
1,585.50
1,562.00
1,572.50
1,542.40
327,000
Nov 4, 2025
1,560.00
1,585.00
1,550.00
1,576.50
1,546.32
405,100
Oct 31, 2025
1,577.50
1,588.00
1,560.50
1,568.50
1,538.48
505,700
Oct 30, 2025
1,557.00
1,576.00
1,544.50
1,567.50
1,537.50
3,172,300
