Tokyo - Delayed Quote
JPY
Japan Tobacco Inc. (2914.T)
7,401.00
+69.00
(+0.94%)
At close: 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 29, 2026
7,375.00
7,433.00
7,333.00
7,401.00
7,401.00
7,029,100
Oct 28, 2026
7,446.00
7,463.00
7,330.00
7,332.00
7,332.00
4,329,500
Oct 27, 2026
7,520.00
7,588.00
7,441.00
7,504.00
7,504.00
4,942,200
Oct 26, 2026
7,520.00
7,668.00
7,493.00
7,599.00
7,599.00
4,148,500
Oct 23, 2026
7,580.00
7,705.00
7,511.00
7,539.00
7,539.00
5,890,100
Oct 22, 2026
7,537.00
7,589.00
7,476.00
7,481.00
7,481.00
3,512,600
Oct 21, 2026
7,503.00
7,575.00
7,482.00
7,502.00
7,502.00
3,816,500
Oct 20, 2026
7,471.00
7,545.00
7,463.00
7,518.00
7,518.00
2,915,400
Oct 19, 2026
7,575.00
7,617.00
7,487.00
7,491.00
7,491.00
4,570,800
Oct 16, 2026
7,463.00
7,573.00
7,455.00
7,484.00
7,484.00
4,671,600
Oct 15, 2026
7,400.00
7,523.00
7,353.00
7,500.00
7,500.00
6,654,400
Oct 14, 2026
7,303.00
7,343.00
7,226.00
7,335.00
7,335.00
3,280,500
Oct 13, 2026
7,235.00
7,343.00
7,215.00
7,319.00
7,319.00
5,190,000
Oct 9, 2026
7,099.00
7,297.00
7,099.00
7,230.00
7,230.00
8,322,800
Oct 8, 2026
6,997.00
6,997.00
6,892.00
6,960.00
6,960.00
3,418,000
Oct 7, 2026
6,938.00
7,015.00
6,928.00
6,990.00
6,990.00
3,810,300
Oct 6, 2026
6,939.00
6,958.00
6,880.00
6,936.00
6,936.00
3,119,900
Oct 5, 2026
6,848.00
6,930.00
6,824.00
6,930.00
6,930.00
2,893,000
Oct 2, 2026
6,816.00
6,863.00
6,774.00
6,830.00
6,830.00
3,875,700
Oct 1, 2026
6,889.00
6,911.00
6,813.00
6,856.00
6,856.00
5,112,800
Sep 30, 2026
6,899.00
7,001.00
6,865.00
6,986.00
6,986.00
4,635,800
Sep 29, 2026
6,842.00
6,920.00
6,794.00
6,885.00
6,885.00
5,090,100
Sep 28, 2026
6,980.00
6,990.00
6,850.00
6,850.00
6,850.00
4,988,800
Sep 25, 2026
6,870.00
6,943.00
6,842.00
6,943.00
6,943.00
4,213,200
Sep 24, 2026
6,883.00
6,901.00
6,812.00
6,872.00
6,872.00
4,521,300
Sep 18, 2026
6,857.00
6,890.00
6,787.00
6,886.00
6,886.00
4,739,800
Sep 17, 2026
6,810.00
6,916.00
6,809.00
6,916.00
6,916.00
3,711,900
Sep 16, 2026
6,758.00
6,849.00
6,746.00
6,773.00
6,773.00
3,055,100
Sep 15, 2026
6,795.00
6,810.00
6,738.00
6,780.00
6,780.00
2,671,100
Sep 14, 2026
6,706.00
6,770.00
6,670.00
6,763.00
6,763.00
2,312,100
Sep 11, 2026
6,500.00
6,737.00
6,500.00
6,693.00
6,693.00
4,288,600
Sep 10, 2026
6,613.00
6,653.00
6,586.00
6,614.00
6,614.00
2,854,700
Sep 9, 2026
6,655.00
6,667.00
6,605.00
6,610.00
6,610.00
3,027,500
Sep 8, 2026
6,700.00
6,718.00
6,641.00
6,660.00
6,660.00
3,558,500
Sep 7, 2026
6,779.00
6,796.00
6,726.00
6,736.00
6,736.00
3,211,800
Sep 4, 2026
6,928.00
6,928.00
6,765.00
6,803.00
6,803.00
5,485,700
Sep 3, 2026
6,998.00
7,013.00
6,942.00
6,948.00
6,948.00
2,667,400
Sep 2, 2026
7,070.00
7,072.00
6,991.00
7,003.00
7,003.00
2,952,300
Sep 1, 2026
6,935.00
7,109.00
6,920.00
7,050.00
7,050.00
3,448,000
Aug 31, 2026
6,927.00
6,950.00
6,901.00
6,935.00
6,935.00
3,810,100
Aug 28, 2026
6,948.00
6,996.00
6,926.00
6,948.00
6,948.00
2,943,700
Aug 27, 2026
6,995.00
7,058.00
6,979.00
7,001.00
7,001.00
2,297,300
Aug 26, 2026
7,014.00
7,018.00
6,965.00
6,983.00
6,983.00
1,875,000
Aug 25, 2026
6,976.00
7,007.00
6,944.00
6,986.00
6,986.00
2,691,100
Aug 24, 2026
6,941.00
6,974.00
6,878.00
6,890.00
6,890.00
2,769,400
Aug 21, 2026
6,909.00
6,980.00
6,893.00
6,980.00
6,980.00
2,540,200
Aug 20, 2026
6,939.00
6,983.00
6,838.00
6,870.00
6,870.00
3,601,900
Aug 19, 2026
6,972.00
7,035.00
6,909.00
6,914.00
6,914.00
3,564,700
Aug 18, 2026
7,030.00
7,040.00
6,918.00
6,932.00
6,932.00
5,685,000
Aug 17, 2026
7,168.00
7,170.00
7,043.00
7,100.00
7,100.00
2,765,000
Aug 14, 2026
7,080.00
7,180.00
7,046.00
7,132.00
7,132.00
3,144,600
Aug 13, 2026
7,049.00
7,070.00
6,984.00
7,068.00
7,068.00
2,696,600
Aug 12, 2026
7,187.00
7,187.00
6,984.00
7,026.00
7,026.00
3,519,600
Aug 10, 2026
7,103.00
7,165.00
7,052.00
7,095.00
7,095.00
2,718,700
Aug 7, 2026
7,070.00
7,172.00
7,011.00
7,108.00
7,108.00
3,760,000
Aug 6, 2026
6,943.00
7,063.00
6,893.00
7,030.00
7,030.00
4,858,200
Aug 5, 2026
6,758.00
6,853.00
6,671.00
6,825.00
6,825.00
4,605,000
Aug 4, 2026
6,900.00
6,949.00
6,819.00
6,819.00
6,819.00
4,545,700
Aug 3, 2026
7,002.00
7,068.00
6,870.00
6,993.00
6,993.00
5,695,500
Jul 31, 2026
7,000.00
7,218.00
7,000.00
7,135.00
7,135.00
12,526,600
Jul 30, 2026
6,800.00
6,820.00
6,619.00
6,665.00
6,665.00
5,773,400
Jul 29, 2026
6,677.00
6,832.00
6,630.00
6,781.00
6,781.00
6,434,100
Jul 28, 2026
6,573.00
6,652.00
6,550.00
6,648.00
6,648.00
4,414,600
Jul 27, 2026
6,479.00
6,575.00
6,466.00
6,531.00
6,531.00
4,299,800
Jul 24, 2026
6,390.00
6,481.00
6,362.00
6,461.00
6,461.00
4,635,700
Jul 23, 2026
6,489.00
6,525.00
6,368.00
6,369.00
6,369.00
5,393,800
Jul 22, 2026
6,360.00
6,458.00
6,325.00
6,458.00
6,458.00
4,251,500
Jul 21, 2026
6,320.00
6,459.00
6,315.00
6,425.00
6,425.00
6,242,100
Jul 17, 2026
6,249.00
6,376.00
6,240.00
6,347.00
6,347.00
6,986,400
Jul 16, 2026
6,128.00
6,249.00
6,115.00
6,195.00
6,195.00
5,158,300
Jul 15, 2026
6,140.00
6,150.00
6,085.00
6,110.00
6,110.00
2,876,300
Jul 14, 2026
6,175.00
6,214.00
6,115.00
6,116.00
6,116.00
3,467,000
Jul 13, 2026
6,120.00
6,152.00
6,049.00
6,101.00
6,101.00
3,223,400
Jul 10, 2026
6,206.00
6,215.00
6,105.00
6,117.00
6,117.00
3,599,100
Jul 9, 2026
6,190.00
6,222.00
6,124.00
6,186.00
6,186.00
3,066,100
Jul 8, 2026
6,203.00
6,278.00
6,166.00
6,202.00
6,202.00
5,637,500
Jul 7, 2026
6,146.00
6,219.00
6,105.00
6,219.00
6,219.00
5,656,800
Jul 6, 2026
6,093.00
6,189.00
6,063.00
6,189.00
6,189.00
3,372,400
Jul 3, 2026
6,100.00
6,207.00
6,046.00
6,057.00
6,057.00
5,202,300
Jul 2, 2026
6,012.00
6,097.00
5,996.00
6,089.00
6,089.00
4,939,200
Jul 1, 2026
6,012.00
6,036.00
5,964.00
5,975.00
5,975.00
3,580,600
Jun 30, 2026
5,998.00
6,042.00
5,968.00
6,012.00
6,012.00
5,487,800
Jun 29, 2026
136
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
5,985.00
6,047.00
5,941.00
6,026.00
6,026.00
7,377,800
Jun 26, 2026
5,950.00
6,089.00
5,946.00
6,072.00
5,936.00
8,185,500
Jun 25, 2026
5,950.00
6,007.00
5,923.00
5,948.00
5,814.78
4,729,000
Jun 24, 2026
5,967.00
6,011.00
5,918.00
5,950.00
5,816.73
4,656,100
Jun 23, 2026
5,974.00
5,976.00
5,893.00
5,924.00
5,791.31
4,722,300
Jun 22, 2026
6,028.00
6,038.00
5,941.00
5,968.00
5,834.33
6,847,900
Jun 19, 2026
6,066.00
6,088.00
6,021.00
6,075.00
5,938.93
4,598,600
Jun 18, 2026
6,064.00
6,094.00
6,046.00
6,087.00
5,950.66
2,771,600
Jun 17, 2026
6,133.00
6,160.00
6,071.00
6,071.00
5,935.02
3,469,400
Jun 16, 2026
6,074.00
6,099.00
6,040.00
6,099.00
5,962.40
3,155,000
Jun 15, 2026
6,200.00
6,215.00
6,063.00
6,070.00
5,934.04
6,586,400
Jun 12, 2026
6,350.00
6,363.00
6,177.00
6,177.00
6,038.65
7,746,000
Jun 11, 2026
6,230.00
6,338.00
6,222.00
6,305.00
6,163.78
6,014,400
Jun 10, 2026
6,128.00
6,164.00
6,101.00
6,164.00
6,025.94
3,626,400
Jun 9, 2026
6,100.00
6,160.00
6,070.00
6,070.00
5,934.04
4,114,700
Jun 8, 2026
6,032.00
6,135.00
6,002.00
6,135.00
5,997.59
4,375,600
Jun 5, 2026
6,025.00
6,067.00
5,971.00
5,973.00
5,839.22
3,970,300
Jun 4, 2026
6,103.00
6,109.00
6,025.00
6,025.00
5,890.05
3,724,400
Jun 3, 2026
6,100.00
6,154.00
6,083.00
6,112.00
5,975.10
3,002,800
Jun 2, 2026
6,048.00
6,161.00
6,022.00
6,132.00
5,994.66
3,956,700
Jun 1, 2026
6,123.00
6,128.00
6,068.00
6,068.00
5,932.09
4,385,200
May 29, 2026
6,100.00
6,200.00
6,088.00
6,167.00
6,028.87
10,724,600
May 28, 2026
6,144.00
6,201.00
6,090.00
6,098.00
5,961.42
3,448,400
May 27, 2026
6,080.00
6,121.00
6,062.00
6,115.00
5,978.04
3,071,700
May 26, 2026
6,130.00
6,159.00
6,100.00
6,119.00
5,981.95
2,756,100
May 25, 2026
6,100.00
6,134.00
6,060.00
6,097.00
5,960.44
3,270,200
May 22, 2026
6,218.00
6,231.00
6,126.00
6,134.00
5,996.61
3,680,600
May 21, 2026
6,320.00
6,359.00
6,233.00
6,233.00
6,093.39
3,821,600
May 20, 2026
6,420.00
6,455.00
6,308.00
6,346.00
6,203.86
3,702,100
May 19, 2026
6,343.00
6,474.00
6,325.00
6,453.00
6,308.47
3,702,100
May 18, 2026
6,330.00
6,396.00
6,313.00
6,343.00
6,200.93
3,259,100
May 15, 2026
6,250.00
6,315.00
6,236.00
6,301.00
6,159.87
3,712,200
May 14, 2026
6,204.00
6,278.00
6,172.00
6,254.00
6,113.92
3,704,200
May 13, 2026
6,090.00
6,214.00
6,056.00
6,180.00
6,041.58
4,356,700
May 12, 2026
6,120.00
6,136.00
6,044.00
6,058.00
5,922.31
4,003,600
May 11, 2026
6,000.00
6,164.00
5,990.00
6,164.00
6,025.94
11,863,100
May 8, 2026
5,852.00
5,863.00
5,769.00
5,769.00
5,639.79
5,770,200
May 7, 2026
5,896.00
5,964.00
5,831.00
5,937.00
5,804.02
4,456,100
May 1, 2026
5,818.00
5,905.00
5,795.00
5,886.00
5,754.17
3,174,400
Apr 30, 2026
5,780.00
5,865.00
5,751.00
5,865.00
5,733.64
4,136,000
Apr 28, 2026
5,750.00
5,788.00
5,696.00
5,779.00
5,649.56
4,445,200
Apr 27, 2026
5,760.00
5,821.00
5,735.00
5,781.00
5,651.52
3,211,200
Apr 24, 2026
5,885.00
5,907.00
5,822.00
5,829.00
5,698.44
3,201,700
Apr 23, 2026
5,728.00
5,866.00
5,695.00
5,866.00
5,734.61
6,374,600
Apr 22, 2026
5,707.00
5,719.00
5,646.00
5,672.00
5,544.96
3,852,800
Apr 21, 2026
5,800.00
5,808.00
5,757.00
5,757.00
5,628.06
2,480,100
Apr 20, 2026
5,830.00
5,835.00
5,790.00
5,790.00
5,660.32
2,465,000
Apr 17, 2026
5,847.00
5,853.00
5,800.00
5,800.00
5,670.09
3,226,000
Apr 16, 2026
5,870.00
5,880.00
5,826.00
5,847.00
5,716.04
3,684,400
Apr 15, 2026
5,912.00
5,918.00
5,867.00
5,897.00
5,764.92
3,677,700
Apr 14, 2026
5,950.00
5,961.00
5,874.00
5,895.00
5,762.96
4,085,900
Apr 13, 2026
5,993.00
6,048.00
5,935.00
5,953.00
5,819.67
2,990,100
Apr 10, 2026
6,034.00
6,047.00
5,971.00
5,973.00
5,839.22
3,757,200
Apr 9, 2026
6,065.00
6,106.00
6,020.00
6,034.00
5,898.85
4,113,600
Apr 8, 2026
6,175.00
6,175.00
6,081.00
6,081.00
5,944.80
4,158,000
Apr 7, 2026
6,135.00
6,165.00
6,065.00
6,086.00
5,949.69
3,304,700
Apr 6, 2026
6,100.00
6,121.00
6,083.00
6,098.00
5,961.42
2,621,800
Apr 3, 2026
6,050.00
6,139.00
6,036.00
6,105.00
5,968.26
2,809,600
Apr 2, 2026
6,062.00
6,094.00
5,990.00
6,005.00
5,870.50
4,363,000
Apr 1, 2026
6,067.00
6,079.00
6,008.00
6,076.00
5,939.91
4,883,600
Mar 31, 2026
6,030.00
6,068.00
5,981.00
6,020.00
5,885.16
5,107,300
Mar 30, 2026
5,914.00
6,075.00
5,865.00
6,056.00
5,920.36
6,053,200
Mar 27, 2026
5,982.00
5,998.00
5,940.00
5,978.00
5,844.11
4,406,600
Mar 26, 2026
5,935.00
5,983.00
5,917.00
5,983.00
5,848.99
3,133,600
Mar 25, 2026
5,936.00
5,973.00
5,907.00
5,950.00
5,816.73
4,224,000
Mar 24, 2026
5,829.00
5,833.00
5,752.00
5,820.00
5,689.64
4,582,700
Mar 23, 2026
5,780.00
5,787.00
5,662.00
5,693.00
5,565.49
6,754,400
Mar 19, 2026
5,865.00
5,884.00
5,844.00
5,847.00
5,716.04
5,494,300
Mar 18, 2026
5,897.00
5,976.00
5,893.00
5,965.00
5,831.40
3,587,800
Mar 17, 2026
5,849.00
5,895.00
5,829.00
5,878.00
5,746.35
3,446,600
Mar 16, 2026
5,796.00
5,829.00
5,747.00
5,806.00
5,675.96
3,408,600
Mar 13, 2026
5,670.00
5,729.00
5,660.00
5,711.00
5,583.09
3,684,600
Mar 12, 2026
5,704.00
5,720.00
5,638.00
5,660.00
5,533.23
4,254,000
Mar 11, 2026
5,794.00
5,816.00
5,749.00
5,788.00
5,658.36
2,657,500
Mar 10, 2026
5,722.00
5,752.00
5,676.00
5,743.00
5,614.37
4,042,700
Mar 9, 2026
5,595.00
5,684.00
5,551.00
5,660.00
5,533.23
5,079,700
Mar 6, 2026
5,631.00
5,719.00
5,611.00
5,714.00
5,586.02
3,654,800
Mar 5, 2026
5,806.00
5,843.00
5,670.00
5,680.00
5,552.78
4,934,400
Mar 4, 2026
5,700.00
5,728.00
5,630.00
5,673.00
5,545.94
5,891,100
Mar 3, 2026
5,925.00
5,930.00
5,806.00
5,806.00
5,675.96
4,547,500
Mar 2, 2026
5,930.00
6,012.00
5,901.00
5,982.00
5,848.02
3,746,400
Feb 27, 2026
6,035.00
6,040.00
5,987.00
5,987.00
5,852.90
3,989,300
Feb 26, 2026
6,079.00
6,087.00
6,005.00
6,010.00
5,875.39
3,458,500
Feb 25, 2026
5,999.00
6,077.00
5,956.00
6,077.00
5,940.89
4,152,000
Feb 24, 2026
5,980.00
5,985.00
5,898.00
5,980.00
5,846.06
4,295,500
Feb 20, 2026
5,987.00
5,988.00
5,893.00
5,893.00
5,761.01
3,237,800
Feb 19, 2026
5,951.00
6,018.00
5,927.00
5,972.00
5,838.24
2,679,200
Feb 18, 2026
5,905.00
5,980.00
5,890.00
5,964.00
5,830.42
2,911,800
Feb 17, 2026
6,009.00
6,009.00
5,864.00
5,891.00
5,759.05
3,510,900
Feb 16, 2026
6,087.00
6,091.00
5,968.00
5,990.00
5,855.84
4,335,400
Feb 13, 2026
6,040.00
6,148.00
5,967.00
6,087.00
5,950.66
7,945,300
Feb 12, 2026
6,080.00
6,182.00
6,061.00
6,140.00
6,002.48
5,162,000
Feb 10, 2026
6,100.00
6,116.00
6,043.00
6,045.00
5,909.60
4,353,400
Feb 9, 2026
6,100.00
6,170.00
6,054.00
6,134.00
5,996.61
5,292,700
Feb 6, 2026
5,950.00
6,039.00
5,938.00
6,039.00
5,903.74
4,724,800
Feb 5, 2026
5,950.00
5,970.00
5,911.00
5,934.00
5,801.09
3,870,700
Feb 4, 2026
5,790.00
5,889.00
5,755.00
5,887.00
5,755.14
4,083,500
Feb 3, 2026
5,693.00
5,791.00
5,677.00
5,778.00
5,648.58
3,859,800
Feb 2, 2026
5,723.00
5,745.00
5,668.00
5,694.00
5,566.47
4,156,900
Jan 30, 2026
5,577.00
5,587.00
5,534.00
5,581.00
5,456.00
2,585,700
Jan 29, 2026
5,502.00
5,559.00
5,451.00
5,559.00
5,434.49
3,521,600
Jan 28, 2026
5,551.00
5,566.00
5,510.00
5,511.00
5,387.57
3,654,900
Jan 27, 2026
5,585.00
5,592.00
5,546.00
5,574.00
5,449.15
2,417,400
Jan 26, 2026
5,638.00
5,645.00
5,562.00
5,585.00
5,459.91
4,407,200
Jan 23, 2026
5,683.00
5,690.00
5,640.00
5,648.00
5,521.50
3,519,100
Jan 22, 2026
5,747.00
5,749.00
5,669.00
5,681.00
5,553.76
3,398,300
Jan 21, 2026
5,802.00
5,805.00
5,737.00
5,742.00
5,613.39
3,971,600
Jan 20, 2026
5,782.00
5,830.00
5,736.00
5,821.00
5,690.62
3,983,700
Jan 19, 2026
5,790.00
5,811.00
5,772.00
5,783.00
5,653.47
2,949,500
Jan 16, 2026
5,801.00
5,809.00
5,761.00
5,800.00
5,670.09
3,161,600
Jan 15, 2026
5,810.00
5,868.00
5,809.00
5,830.00
5,699.42
4,202,700
Jan 14, 2026
5,804.00
5,844.00
5,794.00
5,825.00
5,694.53
4,683,300
Jan 13, 2026
5,800.00
5,817.00
5,761.00
5,793.00
5,663.25
5,416,700
Jan 9, 2026
5,693.00
5,777.00
5,685.00
5,777.00
5,647.61
4,198,200
Jan 8, 2026
5,700.00
5,749.00
5,656.00
5,730.00
5,601.66
5,815,300
Jan 7, 2026
5,602.00
5,638.00
5,575.00
5,606.00
5,480.44
4,337,800
Jan 6, 2026
5,635.00
5,664.00
5,569.00
5,647.00
5,520.52
5,405,000
Jan 5, 2026
5,639.00
5,666.00
5,596.00
5,636.00
5,509.77
5,950,500
Dec 30, 2025
5,680.00
5,698.00
5,640.00
5,640.00
5,513.68
3,357,900
Dec 29, 2025
130
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
5,619.00
5,729.00
5,613.00
5,667.00
5,540.07
7,357,600
Dec 26, 2025
5,764.00
5,793.00
5,754.00
5,759.00
5,502.92
5,220,800
Dec 25, 2025
5,795.00
5,796.00
5,747.00
5,768.00
5,511.52
3,407,400
Dec 24, 2025
5,795.00
5,808.00
5,764.00
5,775.00
5,518.21
4,031,500
Dec 23, 2025
5,751.00
5,781.00
5,740.00
5,765.00
5,508.66
2,936,100
Dec 22, 2025
5,802.00
5,820.00
5,742.00
5,749.00
5,493.37
4,679,700
Dec 19, 2025
5,776.00
5,840.00
5,774.00
5,774.00
5,517.26
4,567,100
Dec 18, 2025
5,790.00
5,804.00
5,757.00
5,772.00
5,515.34
2,605,300
Dec 17, 2025
5,819.00
5,829.00
5,783.00
5,810.00
5,551.65
2,250,300
Dec 16, 2025
5,843.00
5,851.00
5,817.00
5,819.00
5,560.25
2,557,200
Dec 15, 2025
5,800.00
5,850.00
5,796.00
5,841.00
5,581.28
4,116,700
Dec 12, 2025
5,775.00
5,783.00
5,746.00
5,770.00
5,513.43
3,013,700
Dec 11, 2025
5,820.00
5,829.00
5,728.00
5,728.00
5,473.30
3,663,100
Dec 10, 2025
5,815.00
5,819.00
5,778.00
5,818.00
5,559.30
2,428,600
Dec 9, 2025
5,765.00
5,805.00
5,745.00
5,790.00
5,532.54
2,621,400
Dec 8, 2025
5,775.00
5,777.00
5,724.00
5,754.00
5,498.14
2,560,500
Dec 5, 2025
5,775.00
5,779.00
5,707.00
5,741.00
5,485.72
3,466,400
Dec 4, 2025
5,753.00
5,790.00
5,731.00
5,769.00
5,512.48
4,377,000
Dec 3, 2025
5,850.00
5,870.00
5,810.00
5,814.00
5,555.48
4,612,600
Dec 2, 2025
5,896.00
5,962.00
5,855.00
5,916.00
5,652.94
3,887,000
Dec 1, 2025
5,934.00
5,935.00
5,834.00
5,865.00
5,604.21
4,289,900
Nov 28, 2025
5,891.00
5,947.00
5,867.00
5,867.00
5,606.12
4,075,600
Nov 27, 2025
5,859.00
5,924.00
5,838.00
5,883.00
5,621.41
4,048,800
Nov 26, 2025
5,820.00
5,898.00
5,803.00
5,847.00
5,587.01
6,540,400
Nov 25, 2025
5,745.00
5,751.00
5,656.00
5,700.00
5,446.55
5,291,400
Nov 21, 2025
5,780.00
5,830.00
5,770.00
5,770.00
5,513.43
5,224,700
Nov 20, 2025
5,693.00
5,794.00
5,681.00
5,774.00
5,517.26
4,180,400
Nov 19, 2025
5,654.00
5,705.00
5,613.00
5,687.00
5,434.12
3,583,500
Nov 18, 2025
5,700.00
5,748.00
5,670.00
5,670.00
5,417.88
4,675,800
Nov 17, 2025
5,705.00
5,730.00
5,677.00
5,701.00
5,447.50
4,337,600
Nov 14, 2025
5,672.00
5,691.00
5,633.00
5,685.00
5,432.21
2,981,300
Nov 13, 2025
5,711.00
5,735.00
5,651.00
5,671.00
5,418.84
3,196,300
Nov 12, 2025
5,608.00
5,704.00
5,600.00
5,654.00
5,402.59
4,443,200
Nov 11, 2025
5,550.00
5,572.00
5,501.00
5,572.00
5,324.24
3,212,200
Nov 10, 2025
5,590.00
5,628.00
5,530.00
5,541.00
5,294.62
4,276,800
Nov 7, 2025
5,482.00
5,577.00
5,481.00
5,548.00
5,301.30
6,669,900
Nov 6, 2025
5,393.00
5,487.00
5,387.00
5,470.00
5,226.77
6,280,300
Nov 5, 2025
5,323.00
5,392.00
5,260.00
5,392.00
5,152.24
4,900,200
Nov 4, 2025
5,350.00
5,353.00
5,283.00
5,283.00
5,048.09
5,224,900
Oct 31, 2025
5,357.00
5,463.00
5,300.00
5,365.00
5,126.44
12,053,900
Oct 30, 2025
4,921.00
4,929.00
4,886.00
4,925.00
4,706.01
4,193,900
Oct 29, 2025
4,972.00
4,980.00
4,893.00
4,908.00
4,689.76
4,177,200
