Tokyo - Delayed Quote
JPY
Fujio Food Group Inc. (2752.T)
1,155.00
+13.00
(+1.14%)
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
1,161.00
1,167.00
1,149.00
1,155.00
1,155.00
205,800
Oct 29, 2026
1,150.00
1,155.00
1,141.00
1,142.00
1,142.00
599,100
Oct 28, 2026
1,161.00
1,165.00
1,145.00
1,147.00
1,147.00
88,000
Oct 27, 2026
1,170.00
1,173.00
1,160.00
1,161.00
1,161.00
48,400
Oct 26, 2026
1,175.00
1,178.00
1,166.00
1,169.00
1,169.00
64,900
Oct 23, 2026
1,178.00
1,187.00
1,170.00
1,174.00
1,174.00
127,100
Oct 22, 2026
1,170.00
1,173.00
1,169.00
1,171.00
1,171.00
34,800
Oct 21, 2026
1,173.00
1,177.00
1,169.00
1,170.00
1,170.00
70,300
Oct 20, 2026
1,174.00
1,176.00
1,165.00
1,170.00
1,170.00
61,400
Oct 19, 2026
1,174.00
1,175.00
1,165.00
1,166.00
1,166.00
62,800
Oct 16, 2026
1,162.00
1,166.00
1,157.00
1,163.00
1,163.00
58,900
Oct 15, 2026
1,163.00
1,169.00
1,162.00
1,163.00
1,163.00
55,500
Oct 14, 2026
1,170.00
1,173.00
1,160.00
1,163.00
1,163.00
61,800
Oct 13, 2026
1,156.00
1,173.00
1,156.00
1,169.00
1,169.00
105,200
Oct 9, 2026
1,146.00
1,155.00
1,145.00
1,152.00
1,152.00
57,000
Oct 8, 2026
1,144.00
1,148.00
1,140.00
1,145.00
1,145.00
54,700
Oct 7, 2026
1,149.00
1,153.00
1,146.00
1,148.00
1,148.00
48,900
Oct 6, 2026
1,151.00
1,160.00
1,150.00
1,152.00
1,152.00
53,700
Oct 5, 2026
1,149.00
1,154.00
1,142.00
1,150.00
1,150.00
62,700
Oct 2, 2026
1,159.00
1,159.00
1,148.00
1,149.00
1,149.00
73,600
Oct 1, 2026
1,156.00
1,166.00
1,152.00
1,165.00
1,165.00
71,600
Sep 30, 2026
1,156.00
1,163.00
1,153.00
1,163.00
1,163.00
82,900
Sep 29, 2026
1,151.00
1,158.00
1,149.00
1,151.00
1,151.00
80,300
Sep 28, 2026
1,170.00
1,172.00
1,155.00
1,155.00
1,155.00
119,300
Sep 25, 2026
1,168.00
1,174.00
1,163.00
1,172.00
1,172.00
81,800
Sep 24, 2026
1,166.00
1,168.00
1,162.00
1,167.00
1,167.00
67,000
Sep 18, 2026
1,152.00
1,167.00
1,152.00
1,166.00
1,166.00
98,200
Sep 17, 2026
1,146.00
1,158.00
1,146.00
1,153.00
1,153.00
67,700
Sep 16, 2026
1,146.00
1,152.00
1,145.00
1,146.00
1,146.00
46,500
Sep 15, 2026
1,153.00
1,156.00
1,145.00
1,146.00
1,146.00
55,200
Sep 14, 2026
1,153.00
1,157.00
1,147.00
1,152.00
1,152.00
57,100
Sep 11, 2026
1,148.00
1,154.00
1,145.00
1,148.00
1,148.00
82,000
Sep 10, 2026
1,152.00
1,155.00
1,146.00
1,149.00
1,149.00
56,100
Sep 9, 2026
1,155.00
1,158.00
1,147.00
1,150.00
1,150.00
61,800
Sep 8, 2026
1,147.00
1,155.00
1,144.00
1,155.00
1,155.00
66,000
Sep 7, 2026
1,144.00
1,149.00
1,139.00
1,145.00
1,145.00
76,000
Sep 4, 2026
1,141.00
1,160.00
1,139.00
1,150.00
1,150.00
113,700
Sep 3, 2026
1,148.00
1,157.00
1,142.00
1,143.00
1,143.00
89,700
Sep 2, 2026
1,152.00
1,155.00
1,145.00
1,146.00
1,146.00
78,100
Sep 1, 2026
1,155.00
1,158.00
1,149.00
1,151.00
1,151.00
70,500
Aug 31, 2026
1,152.00
1,158.00
1,145.00
1,157.00
1,157.00
98,700
Aug 28, 2026
1,141.00
1,150.00
1,137.00
1,146.00
1,146.00
81,300
Aug 27, 2026
1,148.00
1,148.00
1,136.00
1,141.00
1,141.00
73,400
Aug 26, 2026
1,141.00
1,149.00
1,141.00
1,143.00
1,143.00
68,900
Aug 25, 2026
1,148.00
1,151.00
1,142.00
1,145.00
1,145.00
96,600
Aug 24, 2026
1,128.00
1,144.00
1,126.00
1,144.00
1,144.00
74,800
Aug 21, 2026
1,119.00
1,127.00
1,119.00
1,124.00
1,124.00
64,300
Aug 20, 2026
1,131.00
1,134.00
1,116.00
1,119.00
1,119.00
89,800
Aug 19, 2026
1,129.00
1,132.00
1,123.00
1,131.00
1,131.00
78,900
Aug 18, 2026
1,110.00
1,127.00
1,109.00
1,120.00
1,120.00
80,400
Aug 17, 2026
1,120.00
1,120.00
1,107.00
1,107.00
1,107.00
84,500
Aug 14, 2026
1,116.00
1,126.00
1,105.00
1,120.00
1,120.00
121,700
Aug 13, 2026
1,093.00
1,120.00
1,093.00
1,115.00
1,115.00
137,100
Aug 12, 2026
1,079.00
1,099.00
1,072.00
1,093.00
1,093.00
234,500
Aug 10, 2026
1,092.00
1,109.00
1,087.00
1,105.00
1,105.00
106,800
Aug 7, 2026
1,078.00
1,096.00
1,076.00
1,089.00
1,089.00
181,400
Aug 6, 2026
1,086.00
1,087.00
1,073.00
1,075.00
1,075.00
282,500
Aug 5, 2026
1,085.00
1,088.00
1,082.00
1,082.00
1,082.00
91,800
Aug 4, 2026
1,103.00
1,103.00
1,085.00
1,085.00
1,085.00
166,400
Aug 3, 2026
1,135.00
1,137.00
1,100.00
1,103.00
1,103.00
173,200
Jul 31, 2026
1,145.00
1,145.00
1,131.00
1,133.00
1,133.00
199,400
Jul 30, 2026
1,135.00
1,188.00
1,126.00
1,188.00
1,188.00
381,000
Jul 29, 2026
1,125.00
1,146.00
1,121.00
1,134.00
1,134.00
184,600
Jul 28, 2026
1,123.00
1,126.00
1,117.00
1,123.00
1,123.00
68,700
Jul 27, 2026
1,103.00
1,122.00
1,103.00
1,116.00
1,116.00
113,300
Jul 24, 2026
1,088.00
1,100.00
1,087.00
1,097.00
1,097.00
69,300
Jul 23, 2026
1,088.00
1,096.00
1,084.00
1,088.00
1,088.00
82,200
Jul 22, 2026
1,092.00
1,094.00
1,086.00
1,088.00
1,088.00
114,800
Jul 21, 2026
1,110.00
1,114.00
1,093.00
1,095.00
1,095.00
96,800
Jul 17, 2026
1,101.00
1,115.00
1,100.00
1,110.00
1,110.00
97,000
Jul 16, 2026
1,099.00
1,106.00
1,097.00
1,097.00
1,097.00
70,000
Jul 15, 2026
1,097.00
1,099.00
1,092.00
1,094.00
1,094.00
67,400
Jul 14, 2026
1,094.00
1,102.00
1,090.00
1,093.00
1,093.00
76,600
Jul 13, 2026
1,087.00
1,098.00
1,086.00
1,086.00
1,086.00
91,800
Jul 10, 2026
1,098.00
1,099.00
1,085.00
1,086.00
1,086.00
95,800
Jul 9, 2026
1,106.00
1,107.00
1,091.00
1,093.00
1,093.00
83,500
Jul 8, 2026
1,101.00
1,115.00
1,100.00
1,100.00
1,100.00
131,900
Jul 7, 2026
1,094.00
1,103.00
1,093.00
1,099.00
1,099.00
97,300
Jul 6, 2026
1,087.00
1,097.00
1,086.00
1,091.00
1,091.00
83,600
Jul 3, 2026
1,089.00
1,098.00
1,078.00
1,079.00
1,079.00
117,000
Jul 2, 2026
1,085.00
1,106.00
1,076.00
1,077.00
1,077.00
151,300
Jul 1, 2026
1,099.00
1,099.00
1,076.00
1,077.00
1,077.00
206,500
Jun 30, 2026
1,101.00
1,116.00
1,099.00
1,108.00
1,108.00
125,800
Jun 29, 2026
1,098.00
1,109.00
1,095.00
1,102.00
1,102.00
405,900
Jun 26, 2026
1,161.00
1,163.00
1,158.00
1,158.00
1,158.00
231,700
Jun 25, 2026
1,166.00
1,168.00
1,162.00
1,162.00
1,162.00
107,800
Jun 24, 2026
1,164.00
1,164.00
1,162.00
1,162.00
1,162.00
66,300
Jun 23, 2026
1,169.00
1,170.00
1,164.00
1,164.00
1,164.00
65,400
Jun 22, 2026
1,171.00
1,171.00
1,169.00
1,170.00
1,170.00
49,400
Jun 19, 2026
1,167.00
1,172.00
1,165.00
1,172.00
1,172.00
65,800
Jun 18, 2026
1,171.00
1,172.00
1,167.00
1,167.00
1,167.00
64,800
Jun 17, 2026
1,170.00
1,176.00
1,169.00
1,170.00
1,170.00
103,800
Jun 16, 2026
1,175.00
1,175.00
1,170.00
1,170.00
1,170.00
61,500
Jun 15, 2026
1,176.00
1,177.00
1,173.00
1,173.00
1,173.00
77,600
Jun 12, 2026
1,177.00
1,179.00
1,171.00
1,175.00
1,175.00
108,000
Jun 11, 2026
1,175.00
1,180.00
1,167.00
1,175.00
1,175.00
167,800
Jun 10, 2026
1,163.00
1,173.00
1,160.00
1,167.00
1,167.00
163,600
Jun 9, 2026
1,160.00
1,162.00
1,155.00
1,161.00
1,161.00
86,700
Jun 8, 2026
1,153.00
1,159.00
1,151.00
1,159.00
1,159.00
104,400
Jun 5, 2026
1,151.00
1,159.00
1,146.00
1,154.00
1,154.00
82,700
Jun 4, 2026
1,150.00
1,153.00
1,144.00
1,150.00
1,150.00
74,300
Jun 3, 2026
1,143.00
1,152.00
1,143.00
1,150.00
1,150.00
136,800
Jun 2, 2026
1,142.00
1,146.00
1,138.00
1,141.00
1,141.00
92,900
Jun 1, 2026
1,144.00
1,146.00
1,132.00
1,141.00
1,141.00
111,600
May 29, 2026
1,144.00
1,147.00
1,137.00
1,140.00
1,140.00
140,700
May 28, 2026
1,134.00
1,140.00
1,128.00
1,140.00
1,140.00
104,200
May 27, 2026
1,125.00
1,130.00
1,122.00
1,129.00
1,129.00
80,500
May 26, 2026
1,135.00
1,135.00
1,126.00
1,128.00
1,128.00
63,100
May 25, 2026
1,139.00
1,140.00
1,127.00
1,135.00
1,135.00
93,500
May 22, 2026
1,125.00
1,137.00
1,124.00
1,136.00
1,136.00
81,700
May 21, 2026
1,121.00
1,128.00
1,121.00
1,125.00
1,125.00
42,700
May 20, 2026
1,131.00
1,132.00
1,121.00
1,121.00
1,121.00
80,000
May 19, 2026
1,121.00
1,132.00
1,121.00
1,126.00
1,126.00
137,500
May 18, 2026
1,111.00
1,124.00
1,109.00
1,121.00
1,121.00
191,800
May 15, 2026
1,101.00
1,102.00
1,094.00
1,100.00
1,100.00
73,600
May 14, 2026
1,103.00
1,105.00
1,101.00
1,101.00
1,101.00
46,500
May 13, 2026
1,102.00
1,104.00
1,098.00
1,103.00
1,103.00
44,400
May 12, 2026
1,099.00
1,100.00
1,097.00
1,100.00
1,100.00
29,600
May 11, 2026
1,088.00
1,099.00
1,086.00
1,099.00
1,099.00
61,100
May 8, 2026
1,090.00
1,093.00
1,088.00
1,088.00
1,088.00
60,000
May 7, 2026
1,096.00
1,098.00
1,087.00
1,088.00
1,088.00
74,000
May 1, 2026
1,098.00
1,101.00
1,093.00
1,095.00
1,095.00
55,400
Apr 30, 2026
1,108.00
1,108.00
1,096.00
1,097.00
1,097.00
74,900
Apr 28, 2026
1,095.00
1,108.00
1,088.00
1,108.00
1,108.00
92,700
Apr 27, 2026
1,082.00
1,095.00
1,082.00
1,090.00
1,090.00
50,500
Apr 24, 2026
1,085.00
1,090.00
1,080.00
1,081.00
1,081.00
39,200
Apr 23, 2026
1,091.00
1,093.00
1,085.00
1,085.00
1,085.00
67,200
Apr 22, 2026
1,100.00
1,101.00
1,093.00
1,093.00
1,093.00
61,600
Apr 21, 2026
1,105.00
1,105.00
1,100.00
1,100.00
1,100.00
48,100
Apr 20, 2026
1,100.00
1,105.00
1,098.00
1,105.00
1,105.00
58,400
Apr 17, 2026
1,094.00
1,099.00
1,094.00
1,095.00
1,095.00
34,700
Apr 16, 2026
1,099.00
1,102.00
1,094.00
1,094.00
1,094.00
57,900
Apr 15, 2026
1,090.00
1,100.00
1,090.00
1,098.00
1,098.00
57,500
Apr 14, 2026
1,099.00
1,104.00
1,081.00
1,083.00
1,083.00
99,900
Apr 13, 2026
1,103.00
1,108.00
1,098.00
1,098.00
1,098.00
92,000
Apr 10, 2026
1,106.00
1,109.00
1,100.00
1,103.00
1,103.00
71,600
Apr 9, 2026
1,113.00
1,116.00
1,105.00
1,106.00
1,106.00
89,700
Apr 8, 2026
1,111.00
1,113.00
1,107.00
1,112.00
1,112.00
106,300
Apr 7, 2026
1,104.00
1,109.00
1,102.00
1,109.00
1,109.00
84,200
Apr 6, 2026
1,101.00
1,105.00
1,100.00
1,100.00
1,100.00
72,400
Apr 3, 2026
1,093.00
1,101.00
1,093.00
1,099.00
1,099.00
56,600
Apr 2, 2026
1,097.00
1,101.00
1,091.00
1,092.00
1,092.00
157,300
Apr 1, 2026
1,093.00
1,096.00
1,083.00
1,091.00
1,091.00
231,800
Mar 31, 2026
1,096.00
1,096.00
1,080.00
1,080.00
1,080.00
266,200
Mar 30, 2026
1,084.00
1,093.00
1,081.00
1,093.00
1,093.00
372,700
Mar 27, 2026
1,090.00
1,094.00
1,086.00
1,094.00
1,094.00
241,300
Mar 26, 2026
1,086.00
1,086.00
1,074.00
1,085.00
1,085.00
134,000
Mar 25, 2026
1,085.00
1,087.00
1,080.00
1,084.00
1,084.00
102,000
Mar 24, 2026
1,075.00
1,084.00
1,075.00
1,081.00
1,081.00
86,100
Mar 23, 2026
1,073.00
1,073.00
1,063.00
1,063.00
1,063.00
144,400
Mar 19, 2026
1,085.00
1,086.00
1,076.00
1,085.00
1,085.00
124,300
Mar 18, 2026
1,083.00
1,088.00
1,083.00
1,088.00
1,088.00
58,400
Mar 17, 2026
1,081.00
1,088.00
1,080.00
1,085.00
1,085.00
85,500
Mar 16, 2026
1,081.00
1,082.00
1,073.00
1,074.00
1,074.00
71,300
Mar 13, 2026
1,076.00
1,083.00
1,076.00
1,077.00
1,077.00
85,100
Mar 12, 2026
1,087.00
1,087.00
1,075.00
1,083.00
1,083.00
93,200
Mar 11, 2026
1,084.00
1,088.00
1,082.00
1,088.00
1,088.00
88,000
Mar 10, 2026
1,080.00
1,083.00
1,072.00
1,083.00
1,083.00
109,400
Mar 9, 2026
1,064.00
1,079.00
1,060.00
1,072.00
1,072.00
165,000
Mar 6, 2026
1,065.00
1,070.00
1,061.00
1,069.00
1,069.00
66,700
Mar 5, 2026
1,071.00
1,081.00
1,068.00
1,068.00
1,068.00
109,500
Mar 4, 2026
1,066.00
1,070.00
1,056.00
1,065.00
1,065.00
159,800
Mar 3, 2026
1,075.00
1,076.00
1,065.00
1,070.00
1,070.00
123,200
Mar 2, 2026
1,082.00
1,087.00
1,077.00
1,079.00
1,079.00
109,600
Feb 27, 2026
1,079.00
1,085.00
1,077.00
1,085.00
1,085.00
116,600
Feb 26, 2026
1,076.00
1,079.00
1,074.00
1,075.00
1,075.00
101,600
Feb 25, 2026
1,067.00
1,077.00
1,064.00
1,076.00
1,076.00
137,300
Feb 24, 2026
1,056.00
1,068.00
1,056.00
1,066.00
1,066.00
139,600
Feb 20, 2026
1,060.00
1,061.00
1,051.00
1,058.00
1,058.00
144,700
Feb 19, 2026
1,064.00
1,065.00
1,060.00
1,061.00
1,061.00
89,100
Feb 18, 2026
1,060.00
1,064.00
1,060.00
1,061.00
1,061.00
84,400
Feb 17, 2026
1,066.00
1,069.00
1,057.00
1,057.00
1,057.00
158,800
Feb 16, 2026
1,074.00
1,078.00
1,065.00
1,066.00
1,066.00
163,900
Feb 13, 2026
1,074.00
1,075.00
1,069.00
1,071.00
1,071.00
120,300
Feb 12, 2026
1,070.00
1,077.00
1,068.00
1,074.00
1,074.00
158,000
Feb 10, 2026
1,069.00
1,074.00
1,066.00
1,069.00
1,069.00
126,000
Feb 9, 2026
1,075.00
1,078.00
1,068.00
1,069.00
1,069.00
119,900
Feb 6, 2026
1,078.00
1,079.00
1,070.00
1,071.00
1,071.00
98,100
Feb 5, 2026
1,084.00
1,087.00
1,075.00
1,075.00
1,075.00
137,700
Feb 4, 2026
1,074.00
1,082.00
1,071.00
1,081.00
1,081.00
99,200
Feb 3, 2026
1,071.00
1,077.00
1,068.00
1,071.00
1,071.00
130,800
Feb 2, 2026
1,075.00
1,079.00
1,071.00
1,071.00
1,071.00
97,800
Jan 30, 2026
1,065.00
1,071.00
1,061.00
1,071.00
1,071.00
107,000
Jan 29, 2026
1,051.00
1,067.00
1,045.00
1,063.00
1,063.00
226,300
Jan 28, 2026
1,061.00
1,061.00
1,050.00
1,050.00
1,050.00
233,700
Jan 27, 2026
1,071.00
1,071.00
1,061.00
1,062.00
1,062.00
168,000
Jan 26, 2026
1,075.00
1,077.00
1,066.00
1,069.00
1,069.00
151,800
Jan 23, 2026
1,070.00
1,080.00
1,070.00
1,079.00
1,079.00
103,500
Jan 22, 2026
1,068.00
1,072.00
1,063.00
1,069.00
1,069.00
223,500
Jan 21, 2026
1,077.00
1,079.00
1,068.00
1,068.00
1,068.00
225,500
Jan 20, 2026
1,078.00
1,082.00
1,071.00
1,079.00
1,079.00
250,200
Jan 19, 2026
1,092.00
1,092.00
1,077.00
1,077.00
1,077.00
350,700
Jan 16, 2026
1,100.00
1,101.00
1,091.00
1,093.00
1,093.00
120,400
Jan 15, 2026
1,084.00
1,101.00
1,084.00
1,099.00
1,099.00
193,700
Jan 14, 2026
1,092.00
1,092.00
1,083.00
1,084.00
1,084.00
265,500
Jan 13, 2026
1,102.00
1,103.00
1,090.00
1,090.00
1,090.00
324,600
Jan 9, 2026
1,101.00
1,103.00
1,100.00
1,101.00
1,101.00
203,200
Jan 8, 2026
1,110.00
1,110.00
1,100.00
1,100.00
1,100.00
322,000
Jan 7, 2026
1,113.00
1,117.00
1,107.00
1,107.00
1,107.00
202,700
Jan 6, 2026
1,114.00
1,116.00
1,108.00
1,110.00
1,110.00
229,500
Jan 5, 2026
1,131.00
1,131.00
1,113.00
1,113.00
1,113.00
238,700
Dec 30, 2025
1,140.00
1,143.00
1,134.00
1,135.00
1,135.00
184,600
Dec 29, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,122.00
1,143.00
1,122.00
1,142.00
1,142.00
690,200
Dec 26, 2025
1,171.00
1,179.00
1,169.00
1,179.00
1,176.00
745,200
Dec 25, 2025
1,177.00
1,177.00
1,174.00
1,174.00
1,171.01
257,500
Dec 24, 2025
1,179.00
1,182.00
1,178.00
1,178.00
1,175.00
193,400
Dec 23, 2025
1,177.00
1,179.00
1,176.00
1,176.00
1,173.01
141,300
Dec 22, 2025
1,182.00
1,183.00
1,175.00
1,176.00
1,173.01
181,300
Dec 19, 2025
1,179.00
1,183.00
1,177.00
1,177.00
1,174.01
242,600
Dec 18, 2025
1,172.00
1,178.00
1,171.00
1,176.00
1,173.01
90,200
Dec 17, 2025
1,175.00
1,175.00
1,170.00
1,170.00
1,167.02
69,700
Dec 16, 2025
1,170.00
1,177.00
1,170.00
1,170.00
1,167.02
102,500
Dec 15, 2025
1,171.00
1,173.00
1,168.00
1,169.00
1,166.03
106,000
Dec 12, 2025
1,167.00
1,167.00
1,162.00
1,163.00
1,160.04
82,700
Dec 11, 2025
1,170.00
1,172.00
1,161.00
1,161.00
1,158.05
87,200
Dec 10, 2025
1,165.00
1,172.00
1,164.00
1,167.00
1,164.03
93,800
Dec 9, 2025
1,164.00
1,166.00
1,161.00
1,162.00
1,159.04
67,200
Dec 8, 2025
1,151.00
1,163.00
1,151.00
1,160.00
1,157.05
120,100
Dec 5, 2025
1,155.00
1,157.00
1,150.00
1,150.00
1,147.07
99,500
Dec 4, 2025
1,159.00
1,161.00
1,154.00
1,154.00
1,151.06
127,000
Dec 3, 2025
1,170.00
1,173.00
1,159.00
1,159.00
1,156.05
115,900
Dec 2, 2025
1,170.00
1,173.00
1,166.00
1,169.00
1,166.03
85,400
Dec 1, 2025
1,178.00
1,180.00
1,165.00
1,169.00
1,166.03
140,400
Nov 28, 2025
1,180.00
1,183.00
1,173.00
1,176.00
1,173.01
136,100
Nov 27, 2025
1,175.00
1,180.00
1,171.00
1,179.00
1,176.00
117,700
Nov 26, 2025
1,160.00
1,175.00
1,160.00
1,175.00
1,172.01
101,300
Nov 25, 2025
1,175.00
1,177.00
1,158.00
1,158.00
1,155.05
142,100
Nov 21, 2025
1,147.00
1,170.00
1,147.00
1,170.00
1,167.02
117,500
Nov 20, 2025
1,163.00
1,164.00
1,148.00
1,148.00
1,145.08
144,900
Nov 19, 2025
1,160.00
1,167.00
1,151.00
1,162.00
1,159.04
165,300
Nov 18, 2025
1,154.00
1,161.00
1,145.00
1,155.00
1,152.06
141,100
Nov 17, 2025
1,152.00
1,160.00
1,139.00
1,155.00
1,152.06
332,100
Nov 14, 2025
1,148.00
1,151.00
1,144.00
1,147.00
1,144.08
169,000
Nov 13, 2025
1,147.00
1,152.00
1,141.00
1,144.00
1,141.09
81,800
Nov 12, 2025
1,146.00
1,149.00
1,140.00
1,146.00
1,143.08
97,900
Nov 11, 2025
1,135.00
1,144.00
1,127.00
1,144.00
1,141.09
131,300
Nov 10, 2025
1,130.00
1,134.00
1,119.00
1,131.00
1,128.12
143,000
Nov 7, 2025
1,108.00
1,120.00
1,108.00
1,120.00
1,117.15
145,200
Nov 6, 2025
1,105.00
1,112.00
1,102.00
1,107.00
1,104.18
91,100
Nov 5, 2025
1,105.00
1,111.00
1,100.00
1,105.00
1,102.19
167,400
Nov 4, 2025
1,112.00
1,114.00
1,102.00
1,103.00
1,100.19
163,500
Oct 31, 2025
1,109.00
1,114.00
1,108.00
1,112.00
1,109.17
92,700
Oct 30, 2025
1,113.00
1,116.00
1,104.00
1,106.00
1,103.19
226,200
