Tokyo - Delayed Quote
JPY
Kioxia Holdings Corporation (285A.T)
13,470.00
-1,035.00
(-7.14%)
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
13,485.00
13,860.00
13,075.00
13,470.00
13,470.00
70,635,200
Oct 29, 2026
14,850.00
15,600.00
14,455.00
14,505.00
14,505.00
143,546,800
Oct 28, 2026
13,230.00
14,625.00
12,970.00
14,340.00
14,340.00
107,607,100
Oct 27, 2026
13,450.00
13,625.00
12,450.00
12,605.00
12,605.00
73,608,800
Oct 26, 2026
12,530.00
13,035.00
12,290.00
12,550.00
12,550.00
58,525,300
Oct 23, 2026
11,995.00
12,810.00
11,380.00
12,755.00
12,755.00
85,811,000
Oct 22, 2026
13,350.00
13,775.00
12,535.00
12,595.00
12,595.00
58,371,700
Oct 21, 2026
13,740.00
14,145.00
13,190.00
13,510.00
13,510.00
53,752,300
Oct 20, 2026
13,680.00
13,680.00
12,945.00
13,140.00
13,140.00
52,530,100
Oct 19, 2026
12,705.00
13,750.00
12,700.00
13,600.00
13,600.00
56,032,900
Oct 16, 2026
13,055.00
13,750.00
12,855.00
13,375.00
13,375.00
57,744,400
Oct 15, 2026
13,790.00
13,825.00
12,675.00
12,880.00
12,880.00
79,013,300
Oct 14, 2026
15,500.00
15,655.00
14,570.00
14,690.00
14,690.00
53,857,300
Oct 13, 2026
16,000.00
16,025.00
15,045.00
15,180.00
15,180.00
63,674,200
Oct 9, 2026
17,100.00
17,735.00
17,000.00
17,505.00
17,505.00
35,115,300
Oct 8, 2026
18,270.00
18,630.00
17,875.00
17,900.00
17,900.00
40,412,300
Oct 7, 2026
18,535.00
18,750.00
17,820.00
17,900.00
17,900.00
35,096,800
Oct 6, 2026
19,000.00
19,215.00
18,520.00
18,735.00
18,735.00
33,122,300
Oct 5, 2026
19,620.00
19,750.00
19,085.00
19,120.00
19,120.00
37,320,000
Oct 2, 2026
19,145.00
19,300.00
18,590.00
19,300.00
19,300.00
41,082,900
Oct 1, 2026
18,635.00
19,265.00
18,530.00
19,100.00
19,100.00
52,342,100
Sep 30, 2026
18,170.00
18,460.00
17,920.00
18,095.00
18,095.00
39,125,500
Sep 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
17,960.00
18,050.00
17,185.00
17,880.00
17,880.00
41,572,200
Sep 28, 2026
18,663.33
18,690.00
17,780.00
17,780.00
17,780.00
55,197,600
Sep 25, 2026
18,130.00
18,746.67
18,103.33
18,593.33
18,593.33
65,273,400
Sep 24, 2026
18,926.67
19,063.33
18,100.00
18,193.33
18,193.33
83,428,800
Sep 18, 2026
16,933.33
18,190.00
16,866.67
18,190.00
18,190.00
103,426,500
Sep 17, 2026
17,260.00
17,360.00
16,470.00
16,626.67
16,626.67
75,325,200
Sep 16, 2026
17,116.67
17,230.00
16,370.00
16,926.67
16,926.67
81,759,000
Sep 15, 2026
16,640.00
17,563.33
16,566.67
17,250.00
17,250.00
87,181,500
Sep 14, 2026
16,500.00
17,060.00
16,243.33
16,863.33
16,863.33
85,604,700
Sep 11, 2026
18,363.33
18,453.33
17,716.67
18,010.00
18,010.00
84,153,300
Sep 10, 2026
18,993.33
19,406.67
18,510.00
19,363.33
19,363.33
86,145,300
Sep 9, 2026
19,250.00
19,503.33
18,673.33
19,000.00
19,000.00
92,279,100
Sep 8, 2026
19,510.00
20,346.67
19,013.33
19,136.67
19,136.67
104,084,100
Sep 7, 2026
19,333.33
19,930.00
19,216.67
19,843.33
19,843.33
93,970,500
Sep 4, 2026
17,276.67
18,400.00
17,110.00
18,153.33
18,153.33
91,581,300
Sep 3, 2026
17,333.33
17,470.00
16,720.00
17,223.33
17,223.33
68,235,000
Sep 2, 2026
16,666.67
17,213.33
16,610.00
17,000.00
17,000.00
78,611,100
Sep 1, 2026
16,500.00
17,303.33
16,236.67
17,000.00
17,000.00
88,962,300
Aug 31, 2026
15,366.67
16,663.33
15,326.67
16,663.33
16,663.33
120,957,000
Aug 28, 2026
17,260.00
17,396.67
15,933.33
15,966.67
15,966.67
95,862,300
Aug 27, 2026
17,466.67
17,816.67
16,860.00
17,500.00
17,500.00
108,020,700
Aug 26, 2026
16,753.33
17,070.00
16,586.67
16,666.67
16,666.67
70,920,900
Aug 25, 2026
16,636.67
17,233.33
16,360.00
17,086.67
17,086.67
91,506,000
Aug 24, 2026
18,336.67
18,346.67
16,770.00
16,976.67
16,976.67
98,235,000
Aug 21, 2026
17,316.67
18,490.00
17,303.33
18,106.67
18,106.67
119,535,000
Aug 20, 2026
16,833.33
17,993.33
16,666.67
17,650.00
17,650.00
133,862,100
Aug 19, 2026
17,516.67
17,880.00
16,526.67
16,650.00
16,650.00
144,230,700
Aug 18, 2026
20,333.33
21,116.67
18,876.67
19,050.00
19,050.00
159,706,200
Aug 17, 2026
18,400.00
20,693.33
18,193.33
20,613.33
20,613.33
145,751,700
Aug 14, 2026
18,503.33
18,760.00
17,673.33
17,913.33
17,913.33
135,446,400
Aug 13, 2026
17,486.67
18,400.00
17,236.67
17,266.67
17,266.67
134,523,900
Aug 12, 2026
16,140.00
17,370.00
15,636.67
16,623.33
16,623.33
116,717,700
Aug 10, 2026
15,500.00
16,376.67
15,433.33
16,003.33
16,003.33
97,647,300
Aug 7, 2026
16,443.33
16,686.67
14,723.33
15,910.00
15,910.00
158,737,200
Aug 6, 2026
16,670.00
16,770.00
16,100.00
16,246.67
16,246.67
103,532,400
Aug 5, 2026
18,666.67
18,933.33
17,800.00
18,100.00
18,100.00
143,061,300
Aug 4, 2026
16,996.67
17,526.67
15,763.33
17,363.33
17,363.33
155,437,500
Aug 3, 2026
15,833.33
17,330.00
14,790.00
16,386.67
16,386.67
208,397,700
Jul 31, 2026
15,500.00
15,500.00
15,500.00
15,500.00
15,500.00
3,538,800
Jul 30, 2026
13,000.00
15,013.33
12,006.67
13,166.67
13,166.67
274,617,300
Jul 29, 2026
14,886.67
16,273.33
12,550.00
12,793.33
12,793.33
258,692,100
Jul 28, 2026
14,883.33
15,906.67
14,850.00
14,850.00
14,850.00
119,568,600
Jul 27, 2026
18,933.33
19,136.67
16,800.00
18,183.33
18,183.33
167,618,100
Jul 24, 2026
20,293.33
20,896.67
18,360.00
18,670.00
18,670.00
127,156,500
Jul 23, 2026
22,333.33
22,396.67
20,383.33
20,626.67
20,626.67
117,831,300
Jul 22, 2026
22,166.67
22,900.00
20,916.67
21,423.33
21,423.33
151,391,400
Jul 21, 2026
17,703.33
20,640.00
17,123.33
20,353.33
20,353.33
152,645,100
Jul 17, 2026
18,633.33
18,916.67
17,370.00
17,370.00
17,370.00
124,506,000
Jul 16, 2026
23,036.67
23,100.00
20,506.67
20,703.33
20,703.33
135,993,900
Jul 15, 2026
24,246.67
24,980.00
23,733.33
24,366.67
24,366.67
111,669,600
Jul 14, 2026
21,766.67
23,640.00
21,020.00
23,033.33
23,033.33
159,650,700
Jul 13, 2026
25,166.67
25,720.00
22,033.33
22,366.67
22,366.67
146,114,400
Jul 10, 2026
27,360.00
28,016.67
25,293.33
25,666.67
25,666.67
119,919,300
Jul 9, 2026
25,740.00
26,650.00
25,233.33
25,953.33
25,953.33
120,134,400
Jul 8, 2026
23,133.33
25,826.67
23,100.00
23,956.67
23,956.67
145,044,300
Jul 7, 2026
26,000.00
26,490.00
23,706.67
24,133.33
24,133.33
139,485,000
Jul 6, 2026
28,266.67
28,266.67
26,066.67
27,196.67
27,196.67
120,459,600
Jul 3, 2026
22,666.67
28,130.00
22,396.67
27,766.67
27,766.67
170,446,500
Jul 2, 2026
26,376.67
26,996.67
25,000.00
25,420.00
25,420.00
134,275,200
Jul 1, 2026
30,393.33
31,020.00
29,040.00
29,376.67
29,376.67
87,966,900
Jun 30, 2026
29,483.33
31,626.67
28,433.33
29,893.33
29,893.33
109,180,800
Jun 29, 2026
30,910.00
31,046.67
27,366.67
29,483.33
29,483.33
134,147,400
Jun 26, 2026
33,333.33
34,000.00
29,866.67
30,726.67
30,726.67
131,719,800
Jun 25, 2026
35,333.33
35,383.33
32,436.67
34,616.67
34,616.67
87,386,100
Jun 24, 2026
31,763.33
32,730.00
28,850.00
30,833.33
30,833.33
150,627,900
Jun 23, 2026
36,916.67
37,166.67
30,383.33
30,763.33
30,763.33
131,534,700
Jun 22, 2026
35,200.00
37,566.67
34,750.00
36,233.33
36,233.33
71,370,600
Jun 19, 2026
33,433.33
36,200.00
33,323.33
36,200.00
36,200.00
104,613,300
Jun 18, 2026
32,500.00
33,166.67
31,933.33
32,300.00
32,300.00
92,120,100
Jun 17, 2026
31,166.67
32,133.33
30,773.33
32,000.00
32,000.00
84,129,900
Jun 16, 2026
31,303.33
32,536.67
30,306.67
31,573.33
31,573.33
108,654,900
Jun 15, 2026
28,566.67
30,330.00
28,400.00
30,303.33
30,303.33
101,238,300
Jun 12, 2026
26,833.33
27,713.33
26,306.67
27,066.67
27,066.67
114,428,100
Jun 11, 2026
22,583.33
25,786.67
22,533.33
25,146.67
25,146.67
151,734,300
Jun 10, 2026
24,983.33
25,226.67
23,376.67
23,500.00
23,500.00
118,131,600
Jun 9, 2026
24,676.67
25,550.00
24,010.00
25,483.33
25,483.33
103,559,400
Jun 8, 2026
23,046.67
24,833.33
23,003.33
23,960.00
23,960.00
133,999,500
Jun 5, 2026
24,670.00
26,280.00
24,430.00
26,046.67
26,046.67
109,568,700
Jun 4, 2026
25,666.67
26,610.00
25,000.00
25,640.00
25,640.00
104,272,200
Jun 3, 2026
26,553.33
27,713.33
25,413.33
26,026.67
26,026.67
130,829,700
Jun 2, 2026
24,666.67
25,846.67
23,410.00
25,846.67
25,846.67
131,279,700
Jun 1, 2026
23,333.33
24,383.33
23,090.00
24,166.67
24,166.67
110,179,500
May 29, 2026
20,833.33
21,950.00
20,370.00
21,950.00
21,950.00
127,579,500
May 28, 2026
19,666.67
20,613.33
18,966.67
20,426.67
20,426.67
124,977,000
May 27, 2026
21,963.33
22,446.67
20,056.67
20,183.33
20,183.33
134,817,900
May 26, 2026
22,000.00
22,030.00
20,370.00
20,820.00
20,820.00
95,260,200
May 25, 2026
19,460.00
21,930.00
19,363.33
21,816.67
21,816.67
116,404,200
May 22, 2026
19,166.67
19,626.67
18,760.00
19,133.33
19,133.33
76,079,100
May 21, 2026
17,763.33
19,806.67
17,040.00
18,446.67
18,446.67
166,543,800
May 20, 2026
17,000.00
17,150.00
16,090.00
17,096.67
17,096.67
94,437,900
May 19, 2026
17,336.67
17,530.00
16,000.00
16,590.00
16,590.00
150,282,600
May 18, 2026
17,150.00
17,150.00
17,150.00
17,150.00
17,150.00
2,467,500
May 15, 2026
16,153.33
16,156.67
14,033.33
14,816.67
14,816.67
113,885,400
May 14, 2026
16,690.00
17,830.00
15,036.67
16,153.33
16,153.33
143,575,500
May 13, 2026
14,933.33
16,890.00
14,913.33
16,833.33
16,833.33
89,242,200
May 12, 2026
15,633.33
15,726.67
14,543.33
15,366.67
15,366.67
85,396,500
May 11, 2026
16,400.00
16,476.67
15,230.00
15,313.33
15,313.33
116,370,900
May 8, 2026
14,450.00
15,183.33
13,966.67
14,830.00
14,830.00
124,222,500
May 7, 2026
14,470.00
14,470.00
14,470.00
14,470.00
14,470.00
3,817,800
May 1, 2026
12,166.67
12,330.00
12,016.67
12,136.67
12,136.67
57,497,400
Apr 30, 2026
12,486.67
12,756.67
12,306.67
12,520.00
12,520.00
87,505,200
Apr 28, 2026
12,133.33
12,476.67
12,066.67
12,106.67
12,106.67
77,466,300
Apr 27, 2026
11,803.33
12,146.67
11,676.67
11,823.33
11,823.33
70,871,100
Apr 24, 2026
11,750.00
11,866.67
11,383.33
11,526.67
11,526.67
78,082,500
Apr 23, 2026
12,166.67
12,226.67
11,250.00
11,793.33
11,793.33
112,519,500
Apr 22, 2026
11,000.00
11,693.33
10,800.00
11,600.00
11,600.00
100,157,700
Apr 21, 2026
10,260.00
10,960.00
10,236.67
10,913.33
10,913.33
75,926,100
Apr 20, 2026
10,393.33
10,576.67
10,030.00
10,170.00
10,170.00
102,999,300
Apr 17, 2026
11,146.67
11,160.00
10,153.33
10,176.67
10,176.67
131,827,200
Apr 16, 2026
11,000.00
11,316.67
10,336.67
11,290.00
11,290.00
140,359,500
Apr 15, 2026
11,666.67
11,716.67
10,700.00
10,803.33
10,803.33
122,850,600
Apr 14, 2026
12,056.67
12,290.00
11,273.33
11,666.67
11,666.67
138,208,800
Apr 13, 2026
9,850.00
10,460.00
9,843.33
10,423.33
10,423.33
104,217,600
Apr 10, 2026
9,666.67
10,163.33
9,630.00
10,046.67
10,046.67
139,653,600
Apr 9, 2026
8,971.67
9,405.00
8,866.67
9,233.33
9,233.33
140,773,800
Apr 8, 2026
8,756.67
9,271.67
8,613.33
9,200.00
9,200.00
151,215,600
Apr 7, 2026
7,766.67
7,800.00
7,525.00
7,756.67
7,756.67
116,333,400
Apr 6, 2026
7,373.33
7,611.67
7,318.33
7,600.00
7,600.00
83,782,200
Apr 3, 2026
7,276.67
7,360.00
7,166.67
7,283.33
7,283.33
86,587,800
Apr 2, 2026
7,408.33
7,466.67
6,883.33
7,031.67
7,031.67
136,549,500
Apr 1, 2026
6,926.67
7,271.67
6,803.33
7,266.67
7,266.67
103,832,700
Mar 31, 2026
6,268.33
6,558.33
6,180.00
6,360.00
6,360.00
148,740,900
Mar 30, 2026
6,456.67
6,686.67
6,356.67
6,673.33
6,673.33
92,735,400
Mar 27, 2026
6,433.33
6,860.00
6,358.33
6,756.67
6,756.67
111,107,400
Mar 26, 2026
7,226.67
7,300.00
6,981.67
7,055.00
7,055.00
103,309,500
Mar 25, 2026
7,188.33
7,481.67
7,136.67
7,481.67
7,481.67
104,677,500
Mar 24, 2026
7,266.67
7,426.67
6,675.00
7,033.33
7,033.33
153,422,700
Mar 23, 2026
7,120.00
7,278.33
6,933.33
7,155.00
7,155.00
112,305,900
Mar 19, 2026
7,633.33
7,746.67
7,360.00
7,453.33
7,453.33
111,735,900
Mar 18, 2026
7,536.67
7,803.33
7,456.67
7,796.67
7,796.67
122,157,000
Mar 17, 2026
7,760.00
7,793.33
7,133.33
7,203.33
7,203.33
112,287,300
Mar 16, 2026
7,200.00
7,543.33
7,081.67
7,538.33
7,538.33
103,794,000
Mar 13, 2026
6,748.33
7,063.33
6,708.33
7,021.67
7,021.67
74,358,300
Mar 12, 2026
7,000.00
7,448.33
6,975.00
7,081.67
7,081.67
106,742,400
Mar 11, 2026
6,868.33
7,196.67
6,855.00
7,126.67
7,126.67
83,079,000
Mar 10, 2026
6,666.67
6,686.67
6,363.33
6,523.33
6,523.33
92,153,100
Mar 9, 2026
5,991.67
6,106.67
5,616.67
6,010.00
6,010.00
125,429,700
Mar 6, 2026
6,666.67
6,696.67
6,321.67
6,658.33
6,658.33
85,389,900
Mar 5, 2026
6,826.67
7,081.67
6,730.00
6,766.67
6,766.67
87,924,000
Mar 4, 2026
6,533.33
6,830.00
6,100.00
6,415.00
6,415.00
116,819,700
Mar 3, 2026
7,220.00
7,488.33
6,653.33
6,733.33
6,733.33
105,427,800
Mar 2, 2026
6,900.00
7,263.33
6,876.67
7,171.67
7,171.67
59,295,300
Feb 27, 2026
6,933.33
7,111.67
6,925.00
7,070.00
7,070.00
59,100,000
Feb 26, 2026
7,216.67
7,330.00
6,800.00
7,080.00
7,080.00
84,451,500
Feb 25, 2026
7,216.67
7,358.33
6,963.33
7,155.00
7,155.00
85,656,000
Feb 24, 2026
7,058.33
7,593.33
7,001.67
7,423.33
7,423.33
97,634,700
Feb 20, 2026
7,090.00
7,126.67
6,730.00
6,853.33
6,853.33
81,762,000
Feb 19, 2026
7,440.00
7,583.33
7,083.33
7,083.33
7,083.33
72,105,000
Feb 18, 2026
7,266.67
7,311.67
7,100.00
7,140.00
7,140.00
53,158,500
Feb 17, 2026
7,433.33
7,545.00
7,241.67
7,456.67
7,456.67
58,757,100
Feb 16, 2026
7,676.67
7,856.67
7,433.33
7,433.33
7,433.33
80,708,400
Feb 13, 2026
8,133.33
8,140.00
7,350.00
7,615.00
7,615.00
175,278,300
Feb 12, 2026
6,595.00
7,058.33
6,493.33
7,058.33
7,058.33
107,981,400
Feb 10, 2026
6,290.00
6,540.00
6,168.33
6,281.67
6,281.67
81,468,600
Feb 9, 2026
6,898.33
6,903.33
6,300.00
6,300.00
6,300.00
84,715,500
Feb 6, 2026
6,233.33
6,588.33
6,093.33
6,365.00
6,365.00
104,111,400
Feb 5, 2026
6,366.67
6,625.00
6,300.00
6,510.00
6,510.00
102,582,000
Feb 4, 2026
6,923.33
7,038.33
6,726.67
6,966.67
6,966.67
94,849,200
Feb 3, 2026
6,653.33
6,998.33
6,576.67
6,928.33
6,928.33
115,416,000
Feb 2, 2026
6,620.00
7,045.00
6,116.67
6,120.00
6,120.00
151,336,800
Jan 30, 2026
6,766.67
7,203.33
6,721.67
7,120.00
7,120.00
138,267,600
Jan 29, 2026
6,600.00
6,775.00
6,211.67
6,415.00
6,415.00
111,063,600
Jan 28, 2026
6,283.33
6,508.33
6,168.33
6,315.00
6,315.00
103,491,600
Jan 27, 2026
5,831.67
6,150.00
5,800.00
6,150.00
6,150.00
84,337,500
Jan 26, 2026
5,733.33
5,958.33
5,698.33
5,816.67
5,816.67
89,093,100
Jan 23, 2026
5,833.33
5,990.00
5,696.67
5,778.33
5,778.33
85,766,400
Jan 22, 2026
6,065.00
6,163.33
5,756.67
5,970.00
5,970.00
124,679,400
Jan 21, 2026
5,190.00
5,596.67
5,188.33
5,500.00
5,500.00
129,948,000
Jan 20, 2026
5,070.00
5,223.33
4,891.67
5,068.33
5,068.33
93,150,600
Jan 19, 2026
4,766.67
5,090.00
4,743.33
5,070.00
5,070.00
82,602,300
Jan 16, 2026
4,630.00
4,930.00
4,568.33
4,916.67
4,916.67
110,641,800
Jan 15, 2026
4,383.33
4,566.67
4,375.00
4,543.33
4,543.33
65,724,900
Jan 14, 2026
4,625.00
4,641.67
4,341.67
4,426.67
4,426.67
84,210,600
Jan 13, 2026
4,563.33
4,625.00
4,443.33
4,561.67
4,561.67
79,274,700
Jan 9, 2026
4,243.33
4,326.67
4,078.33
4,230.00
4,230.00
91,749,900
Jan 8, 2026
4,466.67
4,500.00
4,333.33
4,333.33
4,333.33
84,613,200
Jan 7, 2026
4,533.33
4,620.00
4,230.00
4,230.00
4,230.00
165,221,700
Jan 6, 2026
3,833.33
3,866.67
3,648.33
3,866.67
3,866.67
100,425,000
Jan 5, 2026
3,783.33
3,908.33
3,735.00
3,783.33
3,783.33
103,238,400
Dec 30, 2025
3,466.67
3,568.33
3,443.33
3,478.33
3,478.33
74,096,100
Dec 29, 2025
3,833.33
3,851.67
3,538.33
3,558.33
3,558.33
104,486,400
Dec 26, 2025
3,605.00
3,816.67
3,585.00
3,805.00
3,805.00
94,839,600
Dec 25, 2025
3,618.33
3,771.67
3,490.00
3,598.33
3,598.33
108,210,000
Dec 24, 2025
3,386.67
3,566.67
3,353.33
3,535.00
3,535.00
79,818,300
Dec 23, 2025
3,325.33
3,356.67
3,238.67
3,317.33
3,317.33
98,103,300
Dec 22, 2025
3,200.00
3,443.33
3,185.33
3,375.00
3,375.00
93,293,400
Dec 19, 2025
3,133.67
3,206.67
3,043.33
3,113.33
3,113.33
130,032,300
Dec 18, 2025
3,043.33
3,188.00
3,016.33
3,170.00
3,170.00
125,662,500
Dec 17, 2025
2,916.67
3,132.67
2,877.33
3,100.00
3,100.00
131,717,100
Dec 16, 2025
3,017.33
3,052.33
2,866.00
2,896.00
2,896.00
110,044,500
Dec 15, 2025
3,146.67
3,147.00
3,028.33
3,066.67
3,066.67
92,910,000
Dec 12, 2025
3,263.33
3,320.00
3,181.00
3,296.67
3,296.67
79,497,300
Dec 11, 2025
3,224.33
3,324.67
3,164.33
3,203.33
3,203.33
105,384,000
Dec 10, 2025
3,303.67
3,317.00
3,125.00
3,156.67
3,156.67
86,162,100
Dec 9, 2025
3,366.67
3,380.00
3,273.33
3,291.33
3,291.33
73,802,400
Dec 8, 2025
3,193.33
3,426.67
3,161.33
3,383.33
3,383.33
97,544,100
Dec 5, 2025
3,001.00
3,185.00
2,989.00
3,143.33
3,143.33
101,658,900
Dec 4, 2025
2,992.33
3,044.33
2,909.00
3,023.33
3,023.33
104,463,300
Dec 3, 2025
3,133.33
3,196.00
2,984.00
3,003.67
3,003.67
135,168,000
Dec 2, 2025
2,990.00
3,118.33
2,960.67
3,072.33
3,072.33
138,840,000
Dec 1, 2025
3,235.33
3,240.33
2,937.00
2,960.67
2,960.67
141,795,900
Nov 28, 2025
3,058.00
3,158.00
2,943.33
3,135.33
3,135.33
134,852,100
Nov 27, 2025
2,850.00
3,050.00
2,816.67
3,016.33
3,016.33
171,876,600
Nov 26, 2025
2,950.00
3,004.67
2,784.33
2,795.33
2,795.33
188,545,800
Nov 25, 2025
3,600.00
3,763.33
3,266.67
3,284.33
3,284.33
101,433,900
Nov 21, 2025
3,176.67
3,343.33
3,113.33
3,343.33
3,343.33
193,605,300
Nov 20, 2025
4,166.67
4,196.67
3,591.67
3,778.33
3,778.33
184,246,800
Nov 19, 2025
3,345.00
3,665.00
3,157.33
3,611.67
3,611.67
131,958,900
Nov 18, 2025
3,650.00
3,681.67
3,320.33
3,420.00
3,420.00
129,372,900
Nov 17, 2025
3,333.33
3,883.33
3,298.33
3,721.67
3,721.67
150,731,700
Nov 14, 2025
3,341.67
3,341.67
3,341.67
3,341.67
3,341.67
16,494,000
Nov 13, 2025
4,333.33
4,591.67
4,276.67
4,341.67
4,341.67
82,545,600
Nov 12, 2025
4,298.33
4,475.00
4,181.67
4,413.33
4,413.33
69,118,200
Nov 11, 2025
4,600.00
4,801.67
4,085.00
4,398.33
4,398.33
157,294,500
Nov 10, 2025
4,363.33
4,545.00
4,218.33
4,440.00
4,440.00
104,331,900
Nov 7, 2025
3,813.33
4,045.00
3,740.00
4,013.33
4,013.33
99,901,500
Nov 6, 2025
3,773.33
3,863.33
3,633.33
3,833.33
3,833.33
56,479,500
Nov 5, 2025
3,136.67
3,545.00
3,103.33
3,515.00
3,515.00
100,427,400
Nov 4, 2025
3,786.67
3,948.33
3,560.00
3,586.67
3,586.67
93,091,200
Oct 31, 2025
3,653.33
3,703.33
3,488.33
3,608.33
3,608.33
72,220,800
Oct 30, 2025
3,460.00
3,643.33
3,400.00
3,633.33
3,633.33
93,375,300
