Tokyo - Delayed Quote
JPY
Kagome Co., Ltd. (2811.T)
2,738.50
+42.50
(+1.58%)
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
2,646.00
2,738.50
2,640.00
2,738.50
2,738.50
410,300
Oct 29, 2026
2,680.00
2,709.50
2,662.50
2,696.00
2,696.00
477,000
Oct 28, 2026
2,748.00
2,748.50
2,680.00
2,680.00
2,680.00
291,000
Oct 27, 2026
2,794.00
2,800.00
2,743.50
2,748.50
2,748.50
347,200
Oct 26, 2026
2,800.00
2,813.00
2,782.00
2,794.00
2,794.00
208,600
Oct 23, 2026
2,810.00
2,856.50
2,791.50
2,793.50
2,793.50
352,900
Oct 22, 2026
2,785.00
2,799.50
2,772.50
2,790.50
2,790.50
172,700
Oct 21, 2026
2,820.00
2,823.00
2,782.00
2,784.50
2,784.50
191,800
Oct 20, 2026
2,777.50
2,818.00
2,775.00
2,818.00
2,818.00
252,000
Oct 19, 2026
2,796.00
2,805.00
2,770.00
2,775.00
2,775.00
209,000
Oct 16, 2026
2,780.50
2,803.00
2,775.00
2,777.00
2,777.00
285,300
Oct 15, 2026
2,763.00
2,804.50
2,756.00
2,780.50
2,780.50
606,100
Oct 14, 2026
2,740.00
2,761.00
2,733.00
2,751.00
2,751.00
242,600
Oct 13, 2026
2,732.50
2,751.00
2,721.50
2,750.50
2,750.50
262,600
Oct 9, 2026
2,698.50
2,718.00
2,678.00
2,716.50
2,716.50
310,700
Oct 8, 2026
2,655.00
2,678.50
2,623.00
2,678.50
2,678.50
311,100
Oct 7, 2026
2,629.00
2,655.00
2,624.50
2,655.00
2,655.00
267,800
Oct 6, 2026
2,639.50
2,642.50
2,623.50
2,634.00
2,634.00
170,900
Oct 5, 2026
2,626.00
2,637.00
2,609.50
2,636.00
2,636.00
234,000
Oct 2, 2026
2,627.00
2,631.00
2,610.00
2,616.00
2,616.00
277,100
Oct 1, 2026
2,618.50
2,655.50
2,608.00
2,655.50
2,655.50
259,500
Sep 30, 2026
2,620.50
2,643.00
2,605.50
2,639.00
2,639.00
337,900
Sep 29, 2026
2,665.00
2,668.50
2,621.00
2,621.00
2,621.00
364,000
Sep 28, 2026
2,729.50
2,736.00
2,662.00
2,669.00
2,669.00
425,100
Sep 25, 2026
2,698.00
2,728.00
2,698.00
2,725.50
2,725.50
239,900
Sep 24, 2026
2,700.00
2,711.50
2,693.50
2,702.50
2,702.50
329,700
Sep 18, 2026
2,735.00
2,735.50
2,692.00
2,692.00
2,692.00
1,460,800
Sep 17, 2026
2,708.50
2,739.50
2,703.00
2,737.00
2,737.00
217,100
Sep 16, 2026
2,746.00
2,748.00
2,708.00
2,708.00
2,708.00
268,800
Sep 15, 2026
2,790.00
2,793.00
2,730.00
2,736.50
2,736.50
306,800
Sep 14, 2026
2,778.00
2,789.50
2,749.50
2,763.00
2,763.00
267,000
Sep 11, 2026
2,746.50
2,780.00
2,746.50
2,757.00
2,757.00
329,000
Sep 10, 2026
2,737.50
2,760.00
2,724.50
2,760.00
2,760.00
325,400
Sep 9, 2026
2,747.00
2,755.50
2,728.00
2,744.50
2,744.50
227,700
Sep 8, 2026
2,702.00
2,745.00
2,700.00
2,736.50
2,736.50
202,000
Sep 7, 2026
2,723.00
2,732.00
2,698.00
2,718.50
2,718.50
217,000
Sep 4, 2026
2,739.00
2,753.00
2,720.50
2,739.00
2,739.00
270,100
Sep 3, 2026
2,750.00
2,760.00
2,732.00
2,754.50
2,754.50
269,500
Sep 2, 2026
2,737.50
2,755.50
2,732.00
2,755.00
2,755.00
271,500
Sep 1, 2026
2,740.00
2,769.00
2,740.00
2,751.00
2,751.00
275,700
Aug 31, 2026
2,731.50
2,755.50
2,730.00
2,744.00
2,744.00
262,400
Aug 28, 2026
2,711.00
2,739.50
2,705.00
2,731.50
2,731.50
264,300
Aug 27, 2026
2,730.00
2,747.00
2,712.50
2,734.00
2,734.00
190,600
Aug 26, 2026
2,714.50
2,743.00
2,714.00
2,730.00
2,730.00
219,400
Aug 25, 2026
2,727.00
2,745.00
2,714.50
2,714.50
2,714.50
183,800
Aug 24, 2026
2,705.00
2,730.00
2,697.50
2,720.50
2,720.50
215,100
Aug 21, 2026
2,700.00
2,721.00
2,685.00
2,701.00
2,701.00
240,700
Aug 20, 2026
2,682.00
2,698.50
2,672.50
2,698.50
2,698.50
226,600
Aug 19, 2026
2,665.00
2,668.00
2,631.50
2,660.50
2,660.50
207,100
Aug 18, 2026
2,648.00
2,690.50
2,611.00
2,654.00
2,654.00
629,700
Aug 17, 2026
2,639.00
2,655.50
2,589.00
2,628.00
2,628.00
696,400
Aug 14, 2026
2,650.00
2,669.50
2,638.00
2,667.50
2,667.50
201,700
Aug 13, 2026
2,656.00
2,661.00
2,638.00
2,650.00
2,650.00
218,800
Aug 12, 2026
2,670.00
2,678.00
2,645.00
2,657.00
2,657.00
231,500
Aug 10, 2026
2,637.00
2,660.00
2,613.00
2,660.00
2,660.00
279,400
Aug 7, 2026
2,602.00
2,663.50
2,600.00
2,641.50
2,641.50
414,600
Aug 6, 2026
2,554.00
2,611.50
2,550.50
2,610.50
2,610.50
383,300
Aug 5, 2026
2,544.00
2,551.50
2,527.00
2,545.00
2,545.00
364,700
Aug 4, 2026
2,591.00
2,600.00
2,545.00
2,546.50
2,546.50
497,100
Aug 3, 2026
2,610.00
2,625.00
2,574.50
2,587.50
2,587.50
541,800
Jul 31, 2026
2,632.50
2,680.50
2,602.00
2,610.00
2,610.00
1,017,700
Jul 30, 2026
2,864.50
2,870.00
2,808.00
2,832.50
2,832.50
387,400
Jul 29, 2026
2,820.00
2,892.50
2,802.50
2,864.50
2,864.50
436,500
Jul 28, 2026
2,770.00
2,806.00
2,763.00
2,796.50
2,796.50
325,900
Jul 27, 2026
2,721.50
2,763.00
2,700.00
2,754.00
2,754.00
237,000
Jul 24, 2026
2,659.00
2,712.00
2,652.00
2,697.50
2,697.50
257,600
Jul 23, 2026
2,710.00
2,716.00
2,669.00
2,677.00
2,677.00
196,900
Jul 22, 2026
2,730.00
2,730.00
2,698.00
2,716.00
2,716.00
232,100
Jul 21, 2026
2,770.00
2,782.50
2,730.00
2,742.50
2,742.50
278,800
Jul 17, 2026
2,732.50
2,765.00
2,732.50
2,748.00
2,748.00
291,200
Jul 16, 2026
2,710.00
2,736.00
2,700.50
2,704.00
2,704.00
143,200
Jul 15, 2026
2,720.00
2,724.00
2,697.00
2,707.00
2,707.00
152,600
Jul 14, 2026
2,722.00
2,742.00
2,707.00
2,720.00
2,720.00
216,100
Jul 13, 2026
2,690.00
2,710.00
2,680.00
2,693.00
2,693.00
199,800
Jul 10, 2026
2,700.50
2,706.50
2,673.50
2,677.00
2,677.00
253,600
Jul 9, 2026
2,723.50
2,725.50
2,703.50
2,706.50
2,706.50
170,000
Jul 8, 2026
2,718.00
2,751.00
2,700.00
2,738.00
2,738.00
378,500
Jul 7, 2026
2,677.50
2,708.00
2,664.00
2,692.00
2,692.00
277,800
Jul 6, 2026
2,660.00
2,689.00
2,659.50
2,677.50
2,677.50
195,500
Jul 3, 2026
2,682.00
2,701.50
2,658.50
2,658.50
2,658.50
232,700
Jul 2, 2026
2,640.00
2,672.50
2,621.00
2,658.00
2,658.00
450,100
Jul 1, 2026
2,616.00
2,629.00
2,594.00
2,600.00
2,600.00
218,500
Jun 30, 2026
2,645.00
2,655.50
2,622.50
2,638.50
2,638.50
322,900
Jun 29, 2026
2,620.00
2,664.00
2,615.50
2,650.00
2,650.00
509,400
Jun 26, 2026
2,599.00
2,620.00
2,583.50
2,614.50
2,614.50
691,200
Jun 25, 2026
2,580.00
2,599.50
2,561.50
2,581.00
2,581.00
471,200
Jun 24, 2026
2,546.00
2,569.00
2,542.00
2,557.00
2,557.00
283,700
Jun 23, 2026
2,532.00
2,552.50
2,521.00
2,546.50
2,546.50
334,900
Jun 22, 2026
2,552.50
2,559.50
2,530.00
2,533.00
2,533.00
330,100
Jun 19, 2026
2,537.00
2,553.00
2,526.00
2,552.50
2,552.50
610,100
Jun 18, 2026
2,550.00
2,560.00
2,538.00
2,547.00
2,547.00
282,500
Jun 17, 2026
2,564.50
2,584.00
2,550.00
2,550.00
2,550.00
231,700
Jun 16, 2026
2,580.00
2,580.00
2,544.00
2,562.00
2,562.00
336,000
Jun 15, 2026
2,585.00
2,605.00
2,580.00
2,580.00
2,580.00
244,100
Jun 12, 2026
2,588.50
2,604.00
2,573.50
2,584.50
2,584.50
339,600
Jun 11, 2026
2,604.00
2,606.00
2,571.50
2,600.00
2,600.00
241,100
Jun 10, 2026
2,558.00
2,583.00
2,550.50
2,583.00
2,583.00
266,200
Jun 9, 2026
2,558.00
2,566.00
2,541.00
2,542.50
2,542.50
277,600
Jun 8, 2026
2,540.00
2,568.00
2,531.00
2,554.00
2,554.00
320,900
Jun 5, 2026
2,513.00
2,536.00
2,513.00
2,531.00
2,531.00
243,400
Jun 4, 2026
2,511.00
2,529.00
2,510.00
2,512.50
2,512.50
218,200
Jun 3, 2026
2,512.00
2,528.00
2,506.00
2,511.00
2,511.00
254,100
Jun 2, 2026
2,520.00
2,528.50
2,492.50
2,511.00
2,511.00
456,900
Jun 1, 2026
2,576.00
2,576.00
2,524.00
2,533.00
2,533.00
377,600
May 29, 2026
2,560.00
2,604.50
2,555.00
2,576.00
2,576.00
369,200
May 28, 2026
2,553.00
2,564.50
2,538.00
2,559.50
2,559.50
318,300
May 27, 2026
2,521.00
2,543.50
2,514.00
2,537.50
2,537.50
414,800
May 26, 2026
2,572.00
2,575.00
2,522.00
2,530.00
2,530.00
336,900
May 25, 2026
2,566.00
2,572.00
2,531.00
2,572.00
2,572.00
324,300
May 22, 2026
2,558.00
2,566.50
2,541.00
2,564.50
2,564.50
196,700
May 21, 2026
2,550.00
2,567.00
2,539.00
2,560.50
2,560.50
240,600
May 20, 2026
2,580.00
2,581.50
2,526.50
2,542.00
2,542.00
339,400
May 19, 2026
2,533.00
2,574.50
2,530.00
2,566.00
2,566.00
283,100
May 18, 2026
2,570.50
2,570.50
2,513.00
2,514.00
2,514.00
450,900
May 15, 2026
2,538.50
2,569.00
2,527.50
2,569.00
2,569.00
529,200
May 14, 2026
2,562.00
2,567.00
2,527.50
2,544.00
2,544.00
350,000
May 13, 2026
2,558.00
2,589.00
2,558.00
2,561.50
2,561.50
286,100
May 12, 2026
2,550.00
2,563.00
2,535.50
2,546.50
2,546.50
385,300
May 11, 2026
2,555.00
2,572.00
2,543.00
2,562.00
2,562.00
416,600
May 8, 2026
2,590.00
2,605.00
2,557.00
2,557.00
2,557.00
507,500
May 7, 2026
2,581.50
2,598.00
2,563.00
2,588.00
2,588.00
500,000
May 1, 2026
2,659.00
2,659.00
2,535.50
2,575.00
2,575.00
1,038,900
Apr 30, 2026
2,709.00
2,734.00
2,688.00
2,688.00
2,688.00
494,900
Apr 28, 2026
2,695.00
2,707.00
2,683.00
2,703.50
2,703.50
269,800
Apr 27, 2026
2,678.00
2,711.00
2,672.00
2,695.00
2,695.00
228,800
Apr 24, 2026
2,690.00
2,702.00
2,677.00
2,678.00
2,678.00
233,800
Apr 23, 2026
2,685.50
2,691.00
2,671.00
2,680.00
2,680.00
319,500
Apr 22, 2026
2,730.00
2,730.00
2,696.00
2,698.00
2,698.00
333,900
Apr 21, 2026
2,777.50
2,782.50
2,732.50
2,736.00
2,736.00
238,400
Apr 20, 2026
2,751.00
2,772.50
2,744.00
2,772.50
2,772.50
307,500
Apr 17, 2026
2,765.00
2,778.50
2,752.50
2,752.50
2,752.50
321,300
Apr 16, 2026
2,777.00
2,786.50
2,767.50
2,771.50
2,771.50
228,000
Apr 15, 2026
2,789.00
2,800.00
2,775.00
2,786.00
2,786.00
258,500
Apr 14, 2026
2,826.00
2,845.00
2,782.50
2,782.50
2,782.50
276,700
Apr 13, 2026
2,860.00
2,870.00
2,826.00
2,826.00
2,826.00
215,800
Apr 10, 2026
2,890.50
2,899.00
2,859.00
2,865.50
2,865.50
183,800
Apr 9, 2026
2,912.00
2,921.50
2,886.00
2,891.00
2,891.00
228,300
Apr 8, 2026
2,903.00
2,918.00
2,895.00
2,912.00
2,912.00
315,000
Apr 7, 2026
2,881.00
2,898.00
2,864.50
2,890.00
2,890.00
149,000
Apr 6, 2026
2,869.50
2,880.00
2,853.00
2,854.00
2,854.00
174,000
Apr 3, 2026
2,829.00
2,862.50
2,829.00
2,861.50
2,861.50
177,300
Apr 2, 2026
2,827.00
2,856.50
2,827.00
2,846.50
2,846.50
207,100
Apr 1, 2026
2,825.00
2,833.50
2,815.00
2,827.50
2,827.50
269,000
Mar 31, 2026
2,802.00
2,829.50
2,797.50
2,807.00
2,807.00
224,500
Mar 30, 2026
2,778.50
2,798.00
2,756.00
2,790.50
2,790.50
305,200
Mar 27, 2026
2,811.00
2,830.00
2,801.00
2,808.50
2,808.50
340,100
Mar 26, 2026
2,794.50
2,805.00
2,776.00
2,796.00
2,796.00
203,700
Mar 25, 2026
2,818.00
2,827.50
2,793.00
2,793.00
2,793.00
206,800
Mar 24, 2026
2,767.00
2,793.00
2,762.50
2,792.50
2,792.50
210,900
Mar 23, 2026
2,761.00
2,774.50
2,732.00
2,740.00
2,740.00
292,200
Mar 19, 2026
2,830.00
2,844.50
2,795.50
2,795.50
2,795.50
719,700
Mar 18, 2026
2,827.00
2,856.00
2,827.00
2,856.00
2,856.00
338,000
Mar 17, 2026
2,798.00
2,827.00
2,791.00
2,818.50
2,818.50
214,700
Mar 16, 2026
2,790.00
2,806.50
2,767.00
2,791.00
2,791.00
212,500
Mar 13, 2026
2,750.00
2,795.50
2,742.00
2,773.50
2,773.50
246,900
Mar 12, 2026
2,790.00
2,790.50
2,742.00
2,760.00
2,760.00
258,800
Mar 11, 2026
2,833.00
2,835.00
2,803.50
2,808.50
2,808.50
166,700
Mar 10, 2026
2,840.00
2,847.00
2,803.00
2,807.00
2,807.00
269,100
Mar 9, 2026
2,760.00
2,818.50
2,737.00
2,804.00
2,804.00
348,300
Mar 6, 2026
2,761.00
2,797.50
2,740.00
2,794.00
2,794.00
366,000
Mar 5, 2026
2,789.00
2,823.00
2,781.00
2,788.50
2,788.50
405,700
Mar 4, 2026
2,755.00
2,779.00
2,712.00
2,740.00
2,740.00
382,000
Mar 3, 2026
2,854.00
2,854.00
2,788.50
2,789.00
2,789.00
415,100
Mar 2, 2026
2,877.00
2,896.00
2,857.00
2,869.00
2,869.00
313,300
Feb 27, 2026
2,865.50
2,899.00
2,863.50
2,899.00
2,899.00
366,600
Feb 26, 2026
2,870.00
2,892.00
2,861.50
2,865.00
2,865.00
274,800
Feb 25, 2026
2,860.00
2,867.50
2,843.00
2,867.50
2,867.50
229,700
Feb 24, 2026
2,830.00
2,866.00
2,827.00
2,855.50
2,855.50
332,000
Feb 20, 2026
2,830.00
2,841.50
2,806.00
2,815.50
2,815.50
282,400
Feb 19, 2026
2,840.00
2,850.50
2,814.00
2,849.00
2,849.00
296,100
Feb 18, 2026
2,834.00
2,849.50
2,830.00
2,847.50
2,847.50
271,800
Feb 17, 2026
2,839.00
2,841.50
2,817.50
2,832.00
2,832.00
297,500
Feb 16, 2026
2,870.00
2,885.50
2,840.00
2,842.00
2,842.00
341,400
Feb 13, 2026
2,875.50
2,901.50
2,845.00
2,868.00
2,868.00
367,500
Feb 12, 2026
2,900.00
2,903.00
2,872.50
2,877.00
2,877.00
407,200
Feb 10, 2026
2,870.00
2,900.00
2,858.00
2,900.00
2,900.00
401,000
Feb 9, 2026
2,890.00
2,894.50
2,855.00
2,871.00
2,871.00
329,000
Feb 6, 2026
2,861.00
2,875.00
2,840.00
2,874.50
2,874.50
298,700
Feb 5, 2026
2,851.00
2,863.00
2,841.00
2,854.50
2,854.50
301,500
Feb 4, 2026
2,795.50
2,844.50
2,787.50
2,834.00
2,834.00
369,900
Feb 3, 2026
2,740.00
2,810.00
2,736.00
2,794.00
2,794.00
600,000
Feb 2, 2026
2,766.50
2,772.50
2,739.50
2,739.50
2,739.50
343,100
Jan 30, 2026
2,726.00
2,744.50
2,721.00
2,732.00
2,732.00
259,300
Jan 29, 2026
2,690.00
2,723.50
2,666.00
2,723.50
2,723.50
602,000
Jan 28, 2026
2,732.50
2,749.50
2,697.00
2,700.00
2,700.00
441,100
Jan 27, 2026
2,770.00
2,774.00
2,750.50
2,761.00
2,761.00
217,200
Jan 26, 2026
2,771.50
2,784.50
2,761.50
2,771.00
2,771.00
243,600
Jan 23, 2026
2,772.50
2,786.00
2,758.00
2,771.00
2,771.00
212,800
Jan 22, 2026
2,762.50
2,787.50
2,756.50
2,775.50
2,775.50
204,000
Jan 21, 2026
2,801.50
2,804.00
2,756.00
2,770.00
2,770.00
242,800
Jan 20, 2026
2,760.00
2,802.00
2,753.00
2,801.50
2,801.50
473,800
Jan 19, 2026
2,761.00
2,778.00
2,746.50
2,746.50
2,746.50
374,100
Jan 16, 2026
2,728.00
2,734.50
2,718.00
2,724.50
2,724.50
245,900
Jan 15, 2026
2,720.00
2,737.50
2,720.00
2,730.00
2,730.00
200,000
Jan 14, 2026
2,705.00
2,732.00
2,699.00
2,718.00
2,718.00
266,900
Jan 13, 2026
2,714.00
2,732.00
2,705.00
2,708.00
2,708.00
306,800
Jan 9, 2026
2,699.00
2,716.00
2,697.00
2,703.50
2,703.50
218,400
Jan 8, 2026
2,690.00
2,702.00
2,674.50
2,698.00
2,698.00
294,600
Jan 7, 2026
2,690.00
2,710.00
2,680.00
2,699.00
2,699.00
216,300
Jan 6, 2026
2,692.00
2,712.50
2,685.00
2,706.00
2,706.00
239,600
Jan 5, 2026
2,695.00
2,698.50
2,675.50
2,681.00
2,681.00
370,000
Dec 30, 2025
2,716.00
2,728.00
2,696.00
2,696.00
2,696.00
296,500
Dec 29, 2025
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,700.00
2,721.50
2,692.50
2,710.00
2,710.00
355,700
Dec 26, 2025
2,730.00
2,735.00
2,722.00
2,729.00
2,681.00
313,200
Dec 25, 2025
2,711.50
2,728.50
2,705.00
2,724.00
2,676.09
217,500
Dec 24, 2025
2,705.00
2,719.50
2,700.50
2,704.50
2,656.93
247,200
Dec 23, 2025
2,680.00
2,712.00
2,680.00
2,707.50
2,659.88
321,200
Dec 22, 2025
2,709.00
2,714.50
2,677.00
2,678.00
2,630.90
400,200
Dec 19, 2025
2,701.50
2,709.00
2,694.50
2,704.00
2,656.44
322,900
Dec 18, 2025
2,689.00
2,714.00
2,684.50
2,702.00
2,654.47
275,000
Dec 17, 2025
2,683.00
2,685.50
2,665.50
2,671.50
2,624.51
223,300
Dec 16, 2025
2,707.00
2,709.00
2,680.00
2,680.00
2,632.86
244,900
Dec 15, 2025
2,681.50
2,711.00
2,678.00
2,702.00
2,654.47
298,200
Dec 12, 2025
2,653.50
2,677.50
2,652.50
2,673.00
2,625.99
268,100
Dec 11, 2025
2,675.00
2,679.50
2,653.50
2,653.50
2,606.83
242,100
Dec 10, 2025
2,653.00
2,674.00
2,653.00
2,664.00
2,617.14
277,900
Dec 9, 2025
2,669.50
2,675.00
2,646.00
2,652.50
2,605.85
364,100
Dec 8, 2025
2,667.00
2,682.50
2,661.00
2,661.00
2,614.20
284,100
Dec 5, 2025
2,694.00
2,700.00
2,662.50
2,667.00
2,620.09
381,600
Dec 4, 2025
2,679.50
2,700.00
2,677.00
2,695.00
2,647.60
294,600
Dec 3, 2025
2,685.00
2,685.50
2,668.00
2,680.00
2,632.86
331,900
Dec 2, 2025
2,688.50
2,699.50
2,682.50
2,691.50
2,644.16
311,400
Dec 1, 2025
2,727.50
2,730.00
2,685.00
2,688.50
2,641.21
428,300
Nov 28, 2025
2,709.00
2,737.00
2,706.00
2,727.00
2,679.04
328,100
Nov 27, 2025
2,699.00
2,709.00
2,696.50
2,702.50
2,654.97
243,400
Nov 26, 2025
2,692.00
2,708.00
2,685.50
2,698.50
2,651.04
266,500
Nov 25, 2025
2,701.00
2,715.50
2,684.00
2,692.00
2,644.65
399,000
Nov 21, 2025
2,649.50
2,692.00
2,646.50
2,690.50
2,643.18
461,100
Nov 20, 2025
2,665.00
2,671.00
2,631.00
2,631.50
2,585.21
626,000
Nov 19, 2025
2,666.50
2,682.00
2,665.50
2,671.50
2,624.51
254,100
Nov 18, 2025
2,690.50
2,697.00
2,662.00
2,663.50
2,616.65
403,800
Nov 17, 2025
2,706.00
2,719.00
2,691.50
2,700.00
2,652.51
397,300
Nov 14, 2025
2,708.00
2,714.00
2,698.50
2,701.50
2,653.98
319,200
Nov 13, 2025
2,717.00
2,726.50
2,706.00
2,708.50
2,660.86
272,200
Nov 12, 2025
2,731.50
2,754.00
2,714.00
2,717.00
2,669.21
284,300
Nov 11, 2025
2,708.00
2,720.00
2,688.50
2,720.00
2,672.16
289,800
Nov 10, 2025
2,699.50
2,710.00
2,687.00
2,705.00
2,657.42
363,900
Nov 7, 2025
2,642.50
2,691.50
2,640.50
2,691.50
2,644.16
336,900
Nov 6, 2025
2,643.00
2,659.50
2,635.00
2,642.00
2,595.53
421,400
Nov 5, 2025
2,677.00
2,692.50
2,637.00
2,643.50
2,597.00
631,300
Nov 4, 2025
2,660.50
2,689.50
2,651.00
2,677.00
2,629.91
502,700
Oct 31, 2025
2,664.50
2,681.00
2,651.00
2,660.50
2,613.70
549,200
Oct 30, 2025
2,651.00
2,679.00
2,571.50
2,649.50
2,602.90
1,304,500
