Tokyo - Delayed Quote
JPY
Fuji Oil Co., Ltd. (2607.T)
4,600.00
+48.00
(+1.05%)
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
4,566.00
4,667.00
4,552.00
4,600.00
4,600.00
308,100
Oct 30, 2026
4,457.00
4,563.00
4,423.00
4,552.00
4,552.00
277,300
Oct 29, 2026
4,388.00
4,477.00
4,353.00
4,435.00
4,435.00
794,100
Oct 28, 2026
4,501.00
4,551.00
4,359.00
4,359.00
4,359.00
416,900
Oct 27, 2026
4,576.00
4,629.00
4,515.00
4,550.00
4,550.00
405,100
Oct 26, 2026
4,425.00
4,625.00
4,411.00
4,606.00
4,606.00
332,500
Oct 23, 2026
4,619.00
4,671.00
4,529.00
4,536.00
4,536.00
380,600
Oct 22, 2026
4,473.00
4,537.00
4,432.00
4,498.00
4,498.00
386,000
Oct 21, 2026
4,568.00
4,580.00
4,467.00
4,487.00
4,487.00
282,200
Oct 20, 2026
4,607.00
4,664.00
4,498.00
4,540.00
4,540.00
367,700
Oct 19, 2026
4,589.00
4,638.00
4,556.00
4,556.00
4,556.00
226,400
Oct 16, 2026
4,553.00
4,639.00
4,545.00
4,589.00
4,589.00
229,600
Oct 15, 2026
4,575.00
4,613.00
4,486.00
4,546.00
4,546.00
333,300
Oct 14, 2026
4,585.00
4,586.00
4,505.00
4,532.00
4,532.00
232,200
Oct 13, 2026
4,523.00
4,588.00
4,494.00
4,570.00
4,570.00
318,100
Oct 9, 2026
4,471.00
4,508.00
4,390.00
4,453.00
4,453.00
409,700
Oct 8, 2026
4,360.00
4,367.00
4,235.00
4,331.00
4,331.00
220,400
Oct 7, 2026
4,325.00
4,357.00
4,291.00
4,339.00
4,339.00
217,400
Oct 6, 2026
4,336.00
4,361.00
4,275.00
4,306.00
4,306.00
232,100
Oct 5, 2026
4,238.00
4,305.00
4,220.00
4,297.00
4,297.00
265,300
Oct 2, 2026
4,213.00
4,270.00
4,185.00
4,226.00
4,226.00
231,000
Oct 1, 2026
4,233.00
4,290.00
4,185.00
4,248.00
4,248.00
315,600
Sep 30, 2026
4,225.00
4,295.00
4,182.00
4,275.00
4,275.00
269,600
Sep 29, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,390.00
4,390.00
4,221.00
4,232.00
4,232.00
340,700
Sep 28, 2026
4,461.00
4,506.00
4,432.00
4,432.00
4,401.00
233,800
Sep 25, 2026
4,417.00
4,480.00
4,394.00
4,480.00
4,448.66
324,600
Sep 24, 2026
4,435.00
4,466.00
4,382.00
4,409.00
4,378.16
252,400
Sep 18, 2026
4,514.00
4,514.00
4,430.00
4,453.00
4,421.85
239,000
Sep 17, 2026
4,504.00
4,564.00
4,487.00
4,535.00
4,503.28
166,600
Sep 16, 2026
4,550.00
4,562.00
4,461.00
4,497.00
4,465.55
228,700
Sep 15, 2026
4,595.00
4,611.00
4,512.00
4,550.00
4,518.17
295,900
Sep 14, 2026
4,385.00
4,563.00
4,384.00
4,549.00
4,517.18
456,900
Sep 11, 2026
4,311.00
4,380.00
4,282.00
4,372.00
4,341.42
307,700
Sep 10, 2026
4,383.00
4,413.00
4,330.00
4,381.00
4,350.36
215,700
Sep 9, 2026
4,466.00
4,466.00
4,377.00
4,395.00
4,364.26
285,800
Sep 8, 2026
4,432.00
4,454.00
4,382.00
4,396.00
4,365.25
229,400
Sep 7, 2026
4,450.00
4,512.00
4,444.00
4,461.00
4,429.80
225,100
Sep 4, 2026
4,556.00
4,575.00
4,468.00
4,516.00
4,484.41
300,600
Sep 3, 2026
4,729.00
4,729.00
4,621.00
4,626.00
4,593.64
212,800
Sep 2, 2026
4,666.00
4,760.00
4,654.00
4,659.00
4,626.41
550,400
Sep 1, 2026
4,610.00
4,730.00
4,610.00
4,730.00
4,696.92
323,800
Aug 31, 2026
4,602.00
4,641.00
4,589.00
4,620.00
4,587.69
276,000
Aug 28, 2026
4,541.00
4,649.00
4,541.00
4,596.00
4,563.85
303,700
Aug 27, 2026
4,565.00
4,608.00
4,543.00
4,555.00
4,523.14
123,300
Aug 26, 2026
4,623.00
4,649.00
4,551.00
4,562.00
4,530.09
185,600
Aug 25, 2026
4,613.00
4,631.00
4,580.00
4,623.00
4,590.66
194,800
Aug 24, 2026
4,612.00
4,627.00
4,541.00
4,574.00
4,542.01
258,000
Aug 21, 2026
4,558.00
4,698.00
4,558.00
4,612.00
4,579.74
517,800
Aug 20, 2026
4,527.00
4,579.00
4,460.00
4,488.00
4,456.61
231,400
Aug 19, 2026
4,488.00
4,537.00
4,439.00
4,457.00
4,425.83
201,700
Aug 18, 2026
4,440.00
4,518.00
4,425.00
4,484.00
4,452.64
229,200
Aug 17, 2026
4,538.00
4,538.00
4,445.00
4,484.00
4,452.64
234,200
Aug 14, 2026
4,516.00
4,655.00
4,501.00
4,546.00
4,514.20
311,400
Aug 13, 2026
4,433.00
4,558.00
4,410.00
4,531.00
4,499.31
508,500
Aug 12, 2026
4,468.00
4,480.00
4,388.00
4,439.00
4,407.95
362,700
Aug 10, 2026
4,526.00
4,591.00
4,403.00
4,457.00
4,425.83
1,028,200
Aug 7, 2026
4,020.00
4,135.00
3,985.00
4,106.00
4,077.28
301,200
Aug 6, 2026
3,946.00
4,035.00
3,903.00
4,035.00
4,006.78
383,000
Aug 5, 2026
3,811.00
3,884.00
3,782.00
3,884.00
3,856.83
288,600
Aug 4, 2026
3,975.00
3,975.00
3,851.00
3,879.00
3,851.87
328,800
Aug 3, 2026
3,979.00
4,003.00
3,847.00
3,915.00
3,887.62
244,900
Jul 31, 2026
4,030.00
4,049.00
3,907.00
3,964.00
3,936.27
239,500
Jul 30, 2026
4,164.00
4,172.00
4,066.00
4,138.00
4,109.06
276,700
Jul 29, 2026
3,953.00
4,212.00
3,926.00
4,174.00
4,144.80
386,700
Jul 28, 2026
3,947.00
4,000.00
3,900.00
3,984.00
3,956.13
253,200
Jul 27, 2026
3,885.00
3,934.00
3,856.00
3,916.00
3,888.61
160,600
Jul 24, 2026
3,790.00
3,839.00
3,760.00
3,835.00
3,808.18
135,100
Jul 23, 2026
3,850.00
3,885.00
3,783.00
3,825.00
3,798.25
264,800
Jul 22, 2026
3,880.00
3,889.00
3,833.00
3,886.00
3,858.82
182,000
Jul 21, 2026
3,976.00
4,018.00
3,882.00
3,906.00
3,878.68
302,700
Jul 17, 2026
3,936.00
3,974.00
3,919.00
3,951.00
3,923.36
174,700
Jul 16, 2026
4,001.00
4,052.00
3,925.00
3,943.00
3,915.42
169,600
Jul 15, 2026
4,000.00
4,024.00
3,925.00
3,999.00
3,971.03
527,500
Jul 14, 2026
3,960.00
4,017.00
3,934.00
3,985.00
3,957.13
168,200
Jul 13, 2026
4,000.00
4,011.00
3,918.00
3,935.00
3,907.48
226,100
Jul 10, 2026
4,065.00
4,065.00
3,953.00
3,986.00
3,958.12
312,800
Jul 9, 2026
4,134.00
4,172.00
4,049.00
4,096.00
4,067.35
254,400
Jul 8, 2026
4,100.00
4,185.00
4,081.00
4,173.00
4,143.81
218,100
Jul 7, 2026
4,112.00
4,148.00
4,081.00
4,119.00
4,090.19
207,100
Jul 6, 2026
4,091.00
4,096.00
4,031.00
4,096.00
4,067.35
215,300
Jul 3, 2026
4,050.00
4,087.00
3,987.00
4,039.00
4,010.75
284,200
Jul 2, 2026
3,924.00
4,010.00
3,885.00
3,953.00
3,925.35
175,400
Jul 1, 2026
3,929.00
3,969.00
3,835.00
3,854.00
3,827.04
319,500
Jun 30, 2026
4,000.00
4,054.00
3,947.00
3,958.00
3,930.32
303,300
Jun 29, 2026
3,991.00
4,054.00
3,963.00
4,014.00
3,985.92
411,800
Jun 26, 2026
3,950.00
3,960.00
3,875.00
3,956.00
3,928.33
288,700
Jun 25, 2026
3,867.00
3,927.00
3,813.00
3,890.00
3,862.79
315,300
Jun 24, 2026
3,727.00
3,946.00
3,703.00
3,852.00
3,825.06
621,800
Jun 23, 2026
3,610.00
3,791.00
3,601.00
3,791.00
3,764.48
442,300
Jun 22, 2026
3,584.00
3,640.00
3,566.00
3,617.00
3,591.70
242,700
Jun 19, 2026
3,566.00
3,595.00
3,517.00
3,589.00
3,563.90
302,100
Jun 18, 2026
3,627.00
3,635.00
3,567.00
3,605.00
3,579.78
417,500
Jun 17, 2026
3,696.00
3,708.00
3,493.00
3,493.00
3,468.57
500,900
Jun 16, 2026
3,500.00
3,744.00
3,490.00
3,688.00
3,662.20
755,800
Jun 15, 2026
3,743.00
3,750.00
3,578.00
3,597.00
3,571.84
487,900
Jun 12, 2026
3,911.00
3,939.00
3,720.00
3,741.00
3,714.83
798,200
Jun 11, 2026
4,034.00
4,079.00
3,912.00
3,947.00
3,919.39
415,100
Jun 10, 2026
4,009.00
4,030.00
3,933.00
4,008.00
3,979.97
585,200
Jun 9, 2026
3,985.00
4,058.00
3,901.00
3,939.00
3,911.45
696,800
Jun 8, 2026
3,696.00
3,990.00
3,693.00
3,935.00
3,907.48
1,454,600
Jun 5, 2026
3,463.00
3,820.00
3,463.00
3,662.00
3,636.39
1,131,200
Jun 4, 2026
3,400.00
3,456.00
3,332.00
3,393.00
3,369.27
268,800
Jun 3, 2026
3,428.00
3,440.00
3,377.00
3,418.00
3,394.09
254,300
Jun 2, 2026
3,540.00
3,544.00
3,419.00
3,423.00
3,399.06
301,300
Jun 1, 2026
3,506.00
3,534.00
3,450.00
3,519.00
3,494.39
282,000
May 29, 2026
3,494.00
3,546.00
3,486.00
3,519.00
3,494.39
219,300
May 28, 2026
3,467.00
3,515.00
3,439.00
3,486.00
3,461.62
286,600
May 27, 2026
3,454.00
3,501.00
3,437.00
3,482.00
3,457.64
245,300
May 26, 2026
3,480.00
3,485.00
3,406.00
3,447.00
3,422.89
269,400
May 25, 2026
3,535.00
3,535.00
3,474.00
3,496.00
3,471.55
189,400
May 22, 2026
3,591.00
3,591.00
3,521.00
3,564.00
3,539.07
299,600
May 21, 2026
3,567.00
3,628.00
3,527.00
3,591.00
3,565.88
277,100
May 20, 2026
3,682.00
3,687.00
3,537.00
3,558.00
3,533.11
253,000
May 19, 2026
3,657.00
3,697.00
3,580.00
3,667.00
3,641.35
455,800
May 18, 2026
3,565.00
3,660.00
3,542.00
3,629.00
3,603.62
488,500
May 15, 2026
3,374.00
3,555.00
3,373.00
3,525.00
3,500.34
572,500
May 14, 2026
3,255.00
3,431.00
3,233.00
3,421.00
3,397.07
483,600
May 13, 2026
3,249.00
3,431.00
3,209.00
3,301.00
3,277.91
943,700
May 12, 2026
3,200.00
3,261.00
3,179.00
3,179.00
3,156.76
261,900
May 11, 2026
3,250.00
3,291.00
3,216.00
3,229.00
3,206.41
291,500
May 8, 2026
3,369.00
3,399.00
3,218.00
3,307.00
3,283.87
386,800
May 7, 2026
3,328.00
3,427.00
3,328.00
3,361.00
3,337.49
598,600
May 1, 2026
3,350.00
3,514.00
3,340.00
3,396.00
3,372.25
953,600
Apr 30, 2026
3,232.00
3,363.00
3,210.00
3,331.00
3,307.70
596,600
Apr 28, 2026
3,088.00
3,220.00
3,088.00
3,218.00
3,195.49
687,100
Apr 27, 2026
3,180.00
3,180.00
3,041.00
3,085.00
3,063.42
1,098,100
Apr 24, 2026
3,432.00
3,434.00
3,346.00
3,373.00
3,349.41
357,000
Apr 23, 2026
3,422.00
3,440.00
3,390.00
3,411.00
3,387.14
319,200
Apr 22, 2026
3,500.00
3,522.00
3,430.00
3,441.00
3,416.93
446,300
Apr 21, 2026
3,553.00
3,617.00
3,553.00
3,559.00
3,534.11
469,600
Apr 20, 2026
3,554.00
3,573.00
3,483.00
3,519.00
3,494.39
385,200
Apr 17, 2026
3,597.00
3,617.00
3,511.00
3,530.00
3,505.31
493,100
Apr 16, 2026
3,587.00
3,613.00
3,570.00
3,597.00
3,571.84
329,200
Apr 15, 2026
3,582.00
3,646.00
3,580.00
3,625.00
3,599.64
395,900
Apr 14, 2026
3,587.00
3,626.00
3,580.00
3,585.00
3,559.92
328,700
Apr 13, 2026
3,613.00
3,652.00
3,543.00
3,555.00
3,530.13
359,000
Apr 10, 2026
3,680.00
3,710.00
3,627.00
3,627.00
3,601.63
214,300
Apr 9, 2026
3,663.00
3,728.00
3,658.00
3,678.00
3,652.27
237,200
Apr 8, 2026
3,660.00
3,687.00
3,628.00
3,680.00
3,654.26
215,500
Apr 7, 2026
3,582.00
3,628.00
3,559.00
3,608.00
3,582.76
201,300
Apr 6, 2026
3,585.00
3,615.00
3,545.00
3,573.00
3,548.01
200,900
Apr 3, 2026
3,561.00
3,611.00
3,533.00
3,570.00
3,545.03
300,100
Apr 2, 2026
3,670.00
3,738.00
3,613.00
3,620.00
3,594.68
298,800
Apr 1, 2026
3,650.00
3,718.00
3,650.00
3,718.00
3,691.99
278,100
Mar 31, 2026
3,615.00
3,665.00
3,590.00
3,591.00
3,565.88
265,000
Mar 30, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,514.00
3,619.00
3,514.00
3,602.00
3,576.81
272,400
Mar 27, 2026
3,632.00
3,680.00
3,618.00
3,653.00
3,601.63
441,100
Mar 26, 2026
3,610.00
3,610.00
3,563.00
3,596.00
3,545.43
328,400
Mar 25, 2026
3,656.00
3,666.00
3,578.00
3,605.00
3,554.31
555,000
Mar 24, 2026
3,595.00
3,651.00
3,550.00
3,624.00
3,573.04
653,700
Mar 23, 2026
3,491.00
3,531.00
3,425.00
3,503.00
3,453.74
634,100
Mar 19, 2026
3,580.00
3,586.00
3,491.00
3,507.00
3,457.68
565,800
Mar 18, 2026
3,351.00
3,576.00
3,351.00
3,559.00
3,508.95
805,800
Mar 17, 2026
3,230.00
3,346.00
3,230.00
3,344.00
3,296.98
648,200
Mar 16, 2026
3,199.00
3,258.00
3,184.00
3,207.00
3,161.90
523,600
Mar 13, 2026
3,136.00
3,205.00
3,130.00
3,157.00
3,112.61
447,900
Mar 12, 2026
3,241.00
3,252.00
3,123.00
3,143.00
3,098.80
886,100
Mar 11, 2026
3,361.00
3,404.00
3,338.00
3,340.00
3,293.03
521,700
Mar 10, 2026
3,389.00
3,408.00
3,340.00
3,359.00
3,311.76
391,900
Mar 9, 2026
3,344.00
3,384.00
3,307.00
3,354.00
3,306.84
494,800
Mar 6, 2026
3,452.00
3,466.00
3,405.00
3,466.00
3,417.26
493,600
Mar 5, 2026
3,575.00
3,605.00
3,487.00
3,487.00
3,437.96
536,400
Mar 4, 2026
3,580.00
3,606.00
3,506.00
3,547.00
3,497.12
458,800
Mar 3, 2026
3,865.00
3,865.00
3,693.00
3,694.00
3,642.05
602,300
Mar 2, 2026
3,865.00
3,916.00
3,783.00
3,881.00
3,826.42
482,700
Feb 27, 2026
3,973.00
4,013.00
3,953.00
3,988.00
3,931.92
385,800
Feb 26, 2026
3,961.00
4,045.00
3,960.00
3,973.00
3,917.13
211,100
Feb 25, 2026
3,989.00
4,007.00
3,934.00
3,986.00
3,929.95
396,000
Feb 24, 2026
3,989.00
3,989.00
3,876.00
3,922.00
3,866.85
418,500
Feb 20, 2026
4,064.00
4,064.00
3,844.00
3,919.00
3,863.89
531,500
Feb 19, 2026
4,150.00
4,150.00
4,038.00
4,074.00
4,016.71
389,600
Feb 18, 2026
4,145.00
4,182.00
4,129.00
4,182.00
4,123.19
332,900
Feb 17, 2026
4,089.00
4,108.00
4,060.00
4,104.00
4,046.29
205,300
Feb 16, 2026
4,088.00
4,158.00
4,065.00
4,089.00
4,031.50
388,700
Feb 13, 2026
4,010.00
4,075.00
3,951.00
4,064.00
4,006.85
396,100
Feb 12, 2026
3,917.00
4,037.00
3,805.00
4,034.00
3,977.27
1,039,500
Feb 10, 2026
4,180.00
4,235.00
4,152.00
4,197.00
4,137.98
497,400
Feb 9, 2026
4,232.00
4,256.00
4,157.00
4,190.00
4,131.08
464,400
Feb 6, 2026
4,221.00
4,278.00
4,176.00
4,259.00
4,199.11
375,300
Feb 5, 2026
4,292.00
4,312.00
4,208.00
4,253.00
4,193.19
347,600
Feb 4, 2026
4,102.00
4,229.00
4,079.00
4,229.00
4,169.53
272,400
Feb 3, 2026
4,009.00
4,099.00
3,997.00
4,093.00
4,035.44
259,000
Feb 2, 2026
4,076.00
4,082.00
4,010.00
4,032.00
3,975.30
286,400
Jan 30, 2026
3,991.00
4,057.00
3,985.00
4,022.00
3,965.44
320,500
Jan 29, 2026
4,000.00
4,006.00
3,945.00
3,995.00
3,938.82
386,100
Jan 28, 2026
4,137.00
4,157.00
4,010.00
4,022.00
3,965.44
344,500
Jan 27, 2026
4,150.00
4,226.00
4,122.00
4,196.00
4,136.99
458,700
Jan 26, 2026
4,075.00
4,113.00
4,051.00
4,097.00
4,039.39
232,500
Jan 23, 2026
4,065.00
4,151.00
4,065.00
4,082.00
4,024.60
326,000
Jan 22, 2026
4,042.00
4,093.00
4,017.00
4,064.00
4,006.85
211,400
Jan 21, 2026
4,056.00
4,097.00
4,012.00
4,043.00
3,986.15
281,700
Jan 20, 2026
4,000.00
4,077.00
3,988.00
4,051.00
3,994.03
251,500
Jan 19, 2026
3,983.00
4,045.00
3,962.00
3,970.00
3,914.17
302,300
Jan 16, 2026
3,911.00
3,965.00
3,880.00
3,951.00
3,895.44
194,800
Jan 15, 2026
3,874.00
3,982.00
3,868.00
3,919.00
3,863.89
312,000
Jan 14, 2026
3,805.00
3,831.00
3,787.00
3,816.00
3,762.34
240,200
Jan 13, 2026
3,892.00
3,897.00
3,801.00
3,817.00
3,763.32
299,000
Jan 9, 2026
3,941.00
3,946.00
3,850.00
3,871.00
3,816.56
172,100
Jan 8, 2026
3,868.00
3,927.00
3,852.00
3,900.00
3,845.16
305,800
Jan 7, 2026
3,844.00
3,875.00
3,806.00
3,863.00
3,808.68
327,900
Jan 6, 2026
3,750.00
3,841.00
3,735.00
3,830.00
3,776.14
323,200
Jan 5, 2026
3,660.00
3,736.00
3,660.00
3,715.00
3,662.76
257,000
Dec 30, 2025
3,643.00
3,674.00
3,613.00
3,651.00
3,599.66
253,200
Dec 29, 2025
3,633.00
3,650.00
3,600.00
3,626.00
3,575.01
141,300
Dec 26, 2025
3,649.00
3,665.00
3,608.00
3,633.00
3,581.91
113,900
Dec 25, 2025
3,622.00
3,626.00
3,576.00
3,625.00
3,574.02
90,500
Dec 24, 2025
3,592.00
3,626.00
3,581.00
3,607.00
3,556.28
109,100
Dec 23, 2025
3,577.00
3,619.00
3,570.00
3,592.00
3,541.49
89,700
Dec 22, 2025
3,628.00
3,628.00
3,547.00
3,579.00
3,528.67
193,000
Dec 19, 2025
3,605.00
3,664.00
3,599.00
3,637.00
3,585.86
290,200
Dec 18, 2025
3,560.00
3,618.00
3,539.00
3,613.00
3,562.19
228,500
Dec 17, 2025
3,589.00
3,589.00
3,530.00
3,540.00
3,490.22
171,300
Dec 16, 2025
3,560.00
3,562.00
3,520.00
3,545.00
3,495.15
157,900
Dec 15, 2025
3,499.00
3,568.00
3,487.00
3,548.00
3,498.11
239,800
Dec 12, 2025
3,510.00
3,510.00
3,428.00
3,467.00
3,418.25
284,900
Dec 11, 2025
3,534.00
3,534.00
3,432.00
3,466.00
3,417.26
169,500
Dec 10, 2025
3,549.00
3,549.00
3,460.00
3,484.00
3,435.01
285,800
Dec 9, 2025
3,548.00
3,567.00
3,494.00
3,518.00
3,468.53
152,800
Dec 8, 2025
3,480.00
3,563.00
3,467.00
3,540.00
3,490.22
292,400
Dec 5, 2025
3,495.00
3,520.00
3,420.00
3,472.00
3,423.18
265,200
Dec 4, 2025
3,513.00
3,553.00
3,504.00
3,534.00
3,484.30
158,400
Dec 3, 2025
3,533.00
3,549.00
3,488.00
3,530.00
3,480.36
193,000
Dec 2, 2025
3,564.00
3,582.00
3,507.00
3,533.00
3,483.32
167,900
Dec 1, 2025
3,639.00
3,639.00
3,507.00
3,555.00
3,505.01
231,100
Nov 28, 2025
3,630.00
3,671.00
3,608.00
3,608.00
3,557.26
202,000
Nov 27, 2025
3,580.00
3,627.00
3,540.00
3,627.00
3,576.00
325,400
Nov 26, 2025
3,447.00
3,547.00
3,434.00
3,517.00
3,467.54
357,300
Nov 25, 2025
3,456.00
3,471.00
3,420.00
3,422.00
3,373.88
276,200
Nov 21, 2025
3,410.00
3,425.00
3,378.00
3,408.00
3,360.08
305,300
Nov 20, 2025
3,381.00
3,416.00
3,358.00
3,383.00
3,335.43
296,000
Nov 19, 2025
3,370.00
3,428.00
3,369.00
3,402.00
3,354.16
372,700
Nov 18, 2025
3,484.00
3,502.00
3,370.00
3,370.00
3,322.61
371,500
Nov 17, 2025
3,470.00
3,537.00
3,452.00
3,512.00
3,462.61
409,100
Nov 14, 2025
3,390.00
3,465.00
3,368.00
3,445.00
3,396.56
505,400
Nov 13, 2025
3,457.00
3,477.00
3,303.00
3,342.00
3,295.00
561,100
Nov 12, 2025
3,600.00
3,672.00
3,440.00
3,447.00
3,398.53
1,235,800
Nov 11, 2025
3,136.00
3,260.00
3,133.00
3,260.00
3,214.16
492,500
Nov 10, 2025
3,195.00
3,197.00
3,167.00
3,167.00
3,122.46
201,900
Nov 7, 2025
3,171.00
3,201.00
3,145.00
3,198.00
3,153.03
321,800
Nov 6, 2025
3,156.00
3,189.00
3,137.00
3,171.00
3,126.41
252,900
Nov 5, 2025
3,173.00
3,202.00
3,132.00
3,175.00
3,130.35
259,800
Nov 4, 2025
3,191.00
3,203.00
3,167.00
3,167.00
3,122.46
277,600
