Tokyo - Delayed Quote
JPY
Applied Co.,Ltd. (3020.T)
4,310.00
-40.00
(-0.92%)
At close: 1:37:38 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 9, 2026
4,350.00
4,355.00
4,230.00
4,310.00
4,310.00
3,600
Nov 6, 2026
4,410.00
4,500.00
4,350.00
4,350.00
4,350.00
3,200
Nov 5, 2026
4,465.00
4,550.00
4,465.00
4,550.00
4,550.00
1,300
Nov 4, 2026
4,540.00
4,540.00
4,405.00
4,520.00
4,520.00
2,400
Nov 2, 2026
4,680.00
4,680.00
4,585.00
4,585.00
4,585.00
500
Oct 30, 2026
4,605.00
4,680.00
4,605.00
4,680.00
4,680.00
1,200
Oct 29, 2026
4,585.00
4,610.00
4,585.00
4,610.00
4,610.00
600
Oct 28, 2026
4,700.00
4,720.00
4,585.00
4,585.00
4,585.00
1,600
Oct 27, 2026
4,720.00
4,730.00
4,665.00
4,665.00
4,665.00
500
Oct 26, 2026
4,715.00
4,715.00
4,650.00
4,650.00
4,650.00
500
Oct 23, 2026
4,590.00
4,655.00
4,585.00
4,645.00
4,645.00
1,300
Oct 22, 2026
4,600.00
4,600.00
4,595.00
4,600.00
4,600.00
400
Oct 21, 2026
4,585.00
4,630.00
4,585.00
4,590.00
4,590.00
400
Oct 20, 2026
4,635.00
4,675.00
4,590.00
4,630.00
4,630.00
1,200
Oct 19, 2026
4,765.00
4,765.00
4,640.00
4,640.00
4,640.00
1,000
Oct 16, 2026
4,810.00
4,830.00
4,760.00
4,830.00
4,830.00
1,500
Oct 15, 2026
4,900.00
4,900.00
4,665.00
4,670.00
4,670.00
2,600
Oct 14, 2026
4,965.00
4,965.00
4,895.00
4,900.00
4,900.00
500
Oct 13, 2026
4,885.00
4,935.00
4,885.00
4,920.00
4,920.00
1,600
Oct 9, 2026
4,875.00
4,900.00
4,875.00
4,885.00
4,885.00
600
Oct 8, 2026
4,935.00
4,980.00
4,890.00
4,940.00
4,940.00
1,900
Oct 7, 2026
4,780.00
4,970.00
4,780.00
4,935.00
4,935.00
8,500
Oct 6, 2026
4,755.00
4,775.00
4,755.00
4,775.00
4,775.00
800
Oct 5, 2026
4,950.00
4,950.00
4,730.00
4,730.00
4,730.00
3,200
Oct 2, 2026
4,960.00
4,960.00
4,940.00
4,955.00
4,955.00
1,200
Oct 1, 2026
4,985.00
4,985.00
4,930.00
4,930.00
4,930.00
1,200
Sep 30, 2026
5,000.00
5,100.00
4,955.00
4,985.00
4,985.00
1,900
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,920.00
5,200.00
4,880.00
4,995.00
4,995.00
4,800
Sep 28, 2026
4,810.00
4,925.00
4,810.00
4,900.00
4,870.00
2,400
Sep 25, 2026
4,775.00
4,850.00
4,775.00
4,800.00
4,770.61
1,500
Sep 24, 2026
4,760.00
4,775.00
4,740.00
4,775.00
4,745.77
900
Sep 18, 2026
4,700.00
4,800.00
4,700.00
4,760.00
4,730.86
2,000
Sep 17, 2026
4,580.00
4,725.00
4,580.00
4,700.00
4,671.22
3,800
Sep 16, 2026
4,805.00
4,870.00
4,615.00
4,635.00
4,606.62
5,200
Sep 15, 2026
4,785.00
4,900.00
4,705.00
4,835.00
4,805.40
6,200
Sep 14, 2026
4,725.00
4,785.00
4,670.00
4,785.00
4,755.70
7,100
Sep 11, 2026
4,640.00
4,690.00
4,640.00
4,670.00
4,641.41
2,900
Sep 10, 2026
4,635.00
4,640.00
4,600.00
4,640.00
4,611.59
1,300
Sep 9, 2026
4,610.00
4,630.00
4,600.00
4,630.00
4,601.65
2,100
Sep 8, 2026
4,560.00
4,665.00
4,530.00
4,610.00
4,581.78
6,600
Sep 7, 2026
4,495.00
4,560.00
4,495.00
4,535.00
4,507.23
6,100
Sep 4, 2026
4,340.00
4,425.00
4,340.00
4,355.00
4,328.34
1,400
Sep 3, 2026
4,350.00
4,365.00
4,320.00
4,320.00
4,293.55
1,200
Sep 2, 2026
4,390.00
4,395.00
4,320.00
4,350.00
4,323.37
2,300
Sep 1, 2026
4,390.00
4,390.00
4,390.00
4,390.00
4,363.12
200
Aug 31, 2026
4,350.00
4,395.00
4,350.00
4,395.00
4,368.09
1,000
Aug 28, 2026
4,325.00
4,335.00
4,325.00
4,330.00
4,303.49
1,000
Aug 27, 2026
4,370.00
4,370.00
4,325.00
4,325.00
4,298.52
900
Aug 26, 2026
4,390.00
4,390.00
4,365.00
4,370.00
4,343.24
1,200
Aug 25, 2026
4,365.00
4,380.00
4,365.00
4,365.00
4,338.28
1,100
Aug 24, 2026
4,390.00
4,390.00
4,340.00
4,340.00
4,313.43
1,000
Aug 21, 2026
4,380.00
4,380.00
4,360.00
4,360.00
4,333.31
1,600
Aug 20, 2026
4,350.00
4,395.00
4,340.00
4,365.00
4,338.28
1,500
Aug 19, 2026
4,430.00
4,430.00
4,325.00
4,345.00
4,318.40
1,000
Aug 18, 2026
4,370.00
4,420.00
4,370.00
4,410.00
4,383.00
2,000
Aug 17, 2026
4,350.00
4,445.00
4,350.00
4,400.00
4,373.06
2,900
Aug 14, 2026
4,245.00
4,325.00
4,245.00
4,325.00
4,298.52
6,100
Aug 13, 2026
4,245.00
4,250.00
4,225.00
4,230.00
4,204.10
700
Aug 12, 2026
4,225.00
4,270.00
4,220.00
4,225.00
4,199.13
2,700
Aug 10, 2026
4,200.00
4,280.00
4,200.00
4,240.00
4,214.04
3,400
Aug 7, 2026
4,130.00
4,170.00
4,090.00
4,170.00
4,144.47
1,800
Aug 6, 2026
4,075.00
4,095.00
4,075.00
4,095.00
4,069.93
900
Aug 5, 2026
4,100.00
4,100.00
4,070.00
4,070.00
4,045.08
1,600
Aug 4, 2026
4,100.00
4,100.00
4,085.00
4,100.00
4,074.90
1,600
Aug 3, 2026
4,100.00
4,100.00
4,090.00
4,090.00
4,064.96
1,000
Jul 31, 2026
4,085.00
4,100.00
4,085.00
4,095.00
4,069.93
800
Jul 30, 2026
4,175.00
4,175.00
4,065.00
4,065.00
4,040.11
1,700
Jul 29, 2026
4,175.00
4,175.00
4,115.00
4,160.00
4,134.53
4,000
Jul 28, 2026
4,190.00
4,195.00
4,180.00
4,180.00
4,154.41
1,300
Jul 27, 2026
4,200.00
4,200.00
4,130.00
4,130.00
4,104.71
1,700
Jul 24, 2026
4,175.00
4,185.00
4,175.00
4,180.00
4,154.41
1,300
Jul 23, 2026
4,145.00
4,175.00
4,120.00
4,175.00
4,149.44
900
Jul 22, 2026
4,120.00
4,120.00
4,120.00
4,120.00
4,094.78
600
Jul 21, 2026
4,120.00
4,120.00
4,115.00
4,120.00
4,094.78
500
Jul 17, 2026
4,110.00
4,110.00
4,070.00
4,070.00
4,045.08
1,400
Jul 16, 2026
4,110.00
4,110.00
4,110.00
4,110.00
4,084.84
-
Jul 15, 2026
4,130.00
4,130.00
4,110.00
4,110.00
4,084.84
500
Jul 14, 2026
4,140.00
4,140.00
4,075.00
4,075.00
4,050.05
600
Jul 13, 2026
4,130.00
4,130.00
4,070.00
4,070.00
4,045.08
500
Jul 10, 2026
4,125.00
4,125.00
4,125.00
4,125.00
4,099.74
200
Jul 9, 2026
4,070.00
4,120.00
4,055.00
4,055.00
4,030.17
1,200
Jul 8, 2026
4,090.00
4,090.00
4,090.00
4,090.00
4,064.96
-
Jul 7, 2026
4,060.00
4,090.00
4,060.00
4,090.00
4,064.96
1,300
Jul 6, 2026
4,090.00
4,095.00
4,050.00
4,070.00
4,045.08
500
Jul 3, 2026
4,060.00
4,130.00
4,060.00
4,090.00
4,064.96
500
Jul 2, 2026
4,030.00
4,060.00
4,030.00
4,060.00
4,035.14
300
Jul 1, 2026
4,055.00
4,055.00
4,030.00
4,030.00
4,005.33
1,100
Jun 30, 2026
4,050.00
4,050.00
4,050.00
4,050.00
4,025.20
100
Jun 29, 2026
4,035.00
4,050.00
4,035.00
4,050.00
4,025.20
1,400
Jun 26, 2026
4,010.00
4,035.00
4,010.00
4,035.00
4,010.30
3,200
Jun 25, 2026
4,030.00
4,170.00
4,030.00
4,140.00
4,114.65
2,700
Jun 24, 2026
4,000.00
4,000.00
4,000.00
4,000.00
3,975.51
-
Jun 23, 2026
4,000.00
4,000.00
4,000.00
4,000.00
3,975.51
400
Jun 22, 2026
4,020.00
4,040.00
4,000.00
4,000.00
3,975.51
800
Jun 19, 2026
4,010.00
4,040.00
3,915.00
3,965.00
3,940.72
2,500
Jun 18, 2026
3,945.00
4,020.00
3,945.00
4,000.00
3,975.51
3,000
Jun 17, 2026
4,000.00
4,070.00
3,915.00
3,925.00
3,900.97
3,100
Jun 16, 2026
4,000.00
4,010.00
4,000.00
4,000.00
3,975.51
3,700
Jun 15, 2026
4,005.00
4,010.00
3,965.00
3,965.00
3,940.72
2,000
Jun 12, 2026
4,030.00
4,050.00
4,000.00
4,000.00
3,975.51
2,500
Jun 11, 2026
4,000.00
4,000.00
3,960.00
3,960.00
3,935.76
1,700
Jun 10, 2026
4,040.00
4,090.00
4,000.00
4,000.00
3,975.51
1,500
Jun 9, 2026
4,045.00
4,095.00
4,005.00
4,005.00
3,980.48
900
Jun 8, 2026
4,060.00
4,100.00
4,005.00
4,005.00
3,980.48
1,300
Jun 5, 2026
4,015.00
4,085.00
4,015.00
4,060.00
4,035.14
700
Jun 4, 2026
4,050.00
4,080.00
4,035.00
4,035.00
4,010.30
1,900
Jun 3, 2026
4,200.00
4,200.00
4,055.00
4,055.00
4,030.17
4,200
Jun 2, 2026
4,185.00
4,185.00
4,160.00
4,170.00
4,144.47
1,800
Jun 1, 2026
4,185.00
4,215.00
4,185.00
4,200.00
4,174.29
1,600
May 29, 2026
4,135.00
4,170.00
4,120.00
4,160.00
4,134.53
1,600
May 28, 2026
4,145.00
4,160.00
4,120.00
4,120.00
4,094.78
1,900
May 27, 2026
4,110.00
4,140.00
4,075.00
4,140.00
4,114.65
3,200
May 26, 2026
4,070.00
4,140.00
4,070.00
4,095.00
4,069.93
1,000
May 25, 2026
4,040.00
4,110.00
4,040.00
4,110.00
4,084.84
3,300
May 22, 2026
3,935.00
4,045.00
3,910.00
4,035.00
4,010.30
5,500
May 21, 2026
3,915.00
3,970.00
3,905.00
3,960.00
3,935.76
1,600
May 20, 2026
4,070.00
4,070.00
3,905.00
3,910.00
3,886.06
3,200
May 19, 2026
4,035.00
4,090.00
4,000.00
4,000.00
3,975.51
3,000
May 18, 2026
4,090.00
4,090.00
3,905.00
4,020.00
3,995.39
9,900
May 15, 2026
4,065.00
4,160.00
3,995.00
4,105.00
4,079.87
10,900
May 14, 2026
4,080.00
4,100.00
3,910.00
3,995.00
3,970.54
9,300
May 13, 2026
3,975.00
4,045.00
3,950.00
4,035.00
4,010.30
3,000
May 12, 2026
3,930.00
3,955.00
3,905.00
3,945.00
3,920.85
1,100
May 11, 2026
3,875.00
3,945.00
3,805.00
3,945.00
3,920.85
2,500
May 8, 2026
3,865.00
3,950.00
3,855.00
3,875.00
3,851.28
3,900
May 7, 2026
3,945.00
3,970.00
3,885.00
3,885.00
3,861.21
2,700
May 1, 2026
3,915.00
3,925.00
3,875.00
3,875.00
3,851.28
1,500
Apr 30, 2026
3,890.00
3,930.00
3,880.00
3,915.00
3,891.03
1,300
Apr 28, 2026
3,960.00
3,960.00
3,880.00
3,890.00
3,866.18
1,100
Apr 27, 2026
3,975.00
3,975.00
3,885.00
3,960.00
3,935.76
1,100
Apr 24, 2026
3,905.00
3,975.00
3,850.00
3,975.00
3,950.66
5,800
Apr 23, 2026
3,940.00
3,940.00
3,860.00
3,905.00
3,881.09
1,300
Apr 22, 2026
3,960.00
4,160.00
3,910.00
3,940.00
3,915.88
7,700
Apr 21, 2026
3,960.00
3,960.00
3,895.00
3,950.00
3,925.82
2,900
Apr 20, 2026
3,930.00
3,960.00
3,905.00
3,950.00
3,925.82
2,600
Apr 17, 2026
3,950.00
3,970.00
3,930.00
3,930.00
3,905.94
1,700
Apr 16, 2026
3,955.00
3,990.00
3,945.00
3,965.00
3,940.72
2,000
Apr 15, 2026
3,960.00
3,995.00
3,950.00
3,950.00
3,925.82
2,100
Apr 14, 2026
3,960.00
3,980.00
3,960.00
3,960.00
3,935.76
800
Apr 13, 2026
3,990.00
3,995.00
3,945.00
3,955.00
3,930.79
1,200
Apr 10, 2026
4,005.00
4,035.00
3,965.00
3,965.00
3,940.72
1,500
Apr 9, 2026
4,095.00
4,095.00
4,000.00
4,060.00
4,035.14
4,100
Apr 8, 2026
4,050.00
4,095.00
4,030.00
4,080.00
4,055.02
4,400
Apr 7, 2026
3,910.00
4,005.00
3,910.00
4,000.00
3,975.51
5,600
Apr 6, 2026
3,945.00
3,945.00
3,845.00
3,870.00
3,846.31
2,300
Apr 3, 2026
3,820.00
3,950.00
3,820.00
3,930.00
3,905.94
1,700
Apr 2, 2026
3,890.00
4,020.00
3,890.00
3,890.00
3,866.18
2,100
Apr 1, 2026
3,770.00
3,875.00
3,760.00
3,875.00
3,851.28
3,600
Mar 31, 2026
3,760.00
3,780.00
3,715.00
3,750.00
3,727.04
1,000
Mar 30, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,745.00
3,885.00
3,745.00
3,765.00
3,741.95
6,300
Mar 27, 2026
3,895.00
3,970.00
3,880.00
3,955.00
3,851.28
4,300
Mar 26, 2026
3,880.00
3,890.00
3,845.00
3,880.00
3,778.24
5,100
Mar 25, 2026
3,840.00
3,845.00
3,785.00
3,840.00
3,739.29
5,800
Mar 24, 2026
3,775.00
3,840.00
3,760.00
3,810.00
3,710.08
3,200
Mar 23, 2026
3,970.00
3,970.00
3,700.00
3,745.00
3,646.78
10,400
Mar 19, 2026
3,950.00
4,035.00
3,850.00
3,900.00
3,797.72
10,000
Mar 18, 2026
4,000.00
4,025.00
3,965.00
3,980.00
3,875.62
5,600
Mar 17, 2026
4,000.00
4,105.00
4,000.00
4,000.00
3,895.10
4,600
Mar 16, 2026
3,970.00
4,000.00
3,940.00
3,945.00
3,841.54
3,400
Mar 13, 2026
4,090.00
4,090.00
3,980.00
3,990.00
3,885.36
8,000
Mar 12, 2026
4,160.00
4,160.00
4,020.00
4,040.00
3,934.05
3,600
Mar 11, 2026
4,105.00
4,200.00
4,105.00
4,160.00
4,050.90
2,100
Mar 10, 2026
4,020.00
4,100.00
4,020.00
4,100.00
3,992.47
1,500
Mar 9, 2026
4,060.00
4,060.00
3,930.00
3,985.00
3,880.49
7,000
Mar 6, 2026
4,205.00
4,215.00
4,130.00
4,130.00
4,021.69
3,700
Mar 5, 2026
4,105.00
4,185.00
4,105.00
4,135.00
4,026.55
3,000
Mar 4, 2026
4,155.00
4,155.00
3,950.00
4,030.00
3,924.31
9,400
Mar 3, 2026
4,315.00
4,335.00
4,185.00
4,185.00
4,075.24
8,900
Mar 2, 2026
4,335.00
4,355.00
4,285.00
4,310.00
4,196.97
6,200
Feb 27, 2026
4,310.00
4,380.00
4,310.00
4,345.00
4,231.05
4,200
Feb 26, 2026
4,295.00
4,335.00
4,295.00
4,310.00
4,196.97
3,400
Feb 25, 2026
4,290.00
4,300.00
4,265.00
4,290.00
4,177.49
900
Feb 24, 2026
4,325.00
4,325.00
4,255.00
4,260.00
4,148.28
4,200
Feb 20, 2026
4,310.00
4,310.00
4,280.00
4,280.00
4,167.75
1,900
Feb 19, 2026
4,320.00
4,350.00
4,300.00
4,310.00
4,196.97
6,800
Feb 18, 2026
4,300.00
4,305.00
4,270.00
4,295.00
4,182.36
4,400
Feb 17, 2026
4,305.00
4,325.00
4,265.00
4,295.00
4,182.36
8,200
Feb 16, 2026
4,400.00
4,400.00
4,250.00
4,345.00
4,231.05
13,800
Feb 13, 2026
4,435.00
4,580.00
4,230.00
4,400.00
4,284.60
27,400
Feb 12, 2026
4,390.00
4,415.00
4,340.00
4,415.00
4,299.21
5,400
Feb 10, 2026
4,375.00
4,390.00
4,305.00
4,370.00
4,255.39
4,700
Feb 9, 2026
4,360.00
4,365.00
4,270.00
4,305.00
4,192.10
5,300
Feb 6, 2026
4,340.00
4,390.00
4,270.00
4,315.00
4,201.83
5,100
Feb 5, 2026
4,355.00
4,385.00
4,340.00
4,340.00
4,226.18
1,600
Feb 4, 2026
4,320.00
4,450.00
4,320.00
4,370.00
4,255.39
11,600
Feb 3, 2026
4,305.00
4,320.00
4,260.00
4,320.00
4,206.70
1,800
Feb 2, 2026
4,290.00
4,320.00
4,230.00
4,235.00
4,123.93
4,300
Jan 30, 2026
4,280.00
4,280.00
4,220.00
4,220.00
4,109.33
2,300
Jan 29, 2026
4,310.00
4,310.00
4,210.00
4,210.00
4,099.59
1,400
Jan 28, 2026
4,205.00
4,245.00
4,205.00
4,240.00
4,128.80
2,700
Jan 27, 2026
4,230.00
4,255.00
4,210.00
4,250.00
4,138.54
2,600
Jan 26, 2026
4,245.00
4,270.00
4,205.00
4,205.00
4,094.72
2,200
Jan 23, 2026
4,330.00
4,330.00
4,260.00
4,270.00
4,158.01
1,600
Jan 22, 2026
4,260.00
4,310.00
4,165.00
4,310.00
4,196.97
4,900
Jan 21, 2026
4,235.00
4,270.00
4,150.00
4,225.00
4,114.19
6,300
Jan 20, 2026
4,285.00
4,285.00
4,230.00
4,260.00
4,148.28
7,300
Jan 19, 2026
4,355.00
4,355.00
4,290.00
4,305.00
4,192.10
6,200
Jan 16, 2026
4,395.00
4,395.00
4,310.00
4,350.00
4,235.92
4,700
Jan 15, 2026
4,360.00
4,400.00
4,350.00
4,400.00
4,284.60
4,700
Jan 14, 2026
4,320.00
4,340.00
4,320.00
4,325.00
4,211.57
3,500
Jan 13, 2026
4,430.00
4,430.00
4,320.00
4,330.00
4,216.44
7,600
Jan 9, 2026
4,390.00
4,390.00
4,350.00
4,360.00
4,245.65
4,100
Jan 8, 2026
4,445.00
4,450.00
4,390.00
4,390.00
4,274.87
5,700
Jan 7, 2026
4,370.00
4,435.00
4,370.00
4,415.00
4,299.21
2,900
Jan 6, 2026
4,355.00
4,430.00
4,355.00
4,355.00
4,240.79
5,900
Jan 5, 2026
4,475.00
4,475.00
4,350.00
4,355.00
4,240.79
8,200
Dec 30, 2025
4,540.00
4,545.00
4,425.00
4,425.00
4,308.95
4,100
Dec 29, 2025
4,540.00
4,565.00
4,430.00
4,520.00
4,401.46
7,400
Dec 26, 2025
4,475.00
4,600.00
4,425.00
4,520.00
4,401.46
14,400
Dec 25, 2025
4,380.00
4,380.00
4,200.00
4,350.00
4,235.92
17,100
Dec 24, 2025
4,460.00
4,485.00
4,385.00
4,395.00
4,279.74
9,100
Dec 23, 2025
4,550.00
4,595.00
4,390.00
4,430.00
4,313.82
6,100
Dec 22, 2025
4,555.00
4,560.00
4,500.00
4,500.00
4,381.98
3,700
Dec 19, 2025
4,540.00
4,570.00
4,425.00
4,510.00
4,391.72
5,700
Dec 18, 2025
4,560.00
4,560.00
4,510.00
4,555.00
4,435.54
3,200
Dec 17, 2025
4,470.00
4,560.00
4,460.00
4,530.00
4,411.20
3,800
Dec 16, 2025
4,655.00
4,680.00
4,480.00
4,480.00
4,362.51
4,600
Dec 15, 2025
4,690.00
4,695.00
4,490.00
4,630.00
4,508.57
6,300
Dec 12, 2025
4,645.00
4,765.00
4,565.00
4,620.00
4,498.83
6,600
Dec 11, 2025
4,470.00
4,600.00
4,400.00
4,585.00
4,464.75
10,000
Dec 10, 2025
4,685.00
4,700.00
4,365.00
4,455.00
4,338.16
16,000
Dec 9, 2025
4,510.00
4,740.00
4,510.00
4,610.00
4,489.10
15,300
Dec 8, 2025
4,255.00
4,500.00
4,240.00
4,495.00
4,377.11
40,500
Dec 5, 2025
4,040.00
4,045.00
4,000.00
4,045.00
3,938.92
1,700
Dec 4, 2025
4,080.00
4,080.00
4,010.00
4,010.00
3,904.83
200
Dec 3, 2025
4,035.00
4,035.00
3,990.00
4,015.00
3,909.70
1,400
Dec 2, 2025
4,055.00
4,060.00
4,025.00
4,035.00
3,929.18
1,600
Dec 1, 2025
4,085.00
4,085.00
4,055.00
4,055.00
3,948.65
2,000
Nov 28, 2025
4,090.00
4,090.00
4,025.00
4,085.00
3,977.87
1,500
Nov 27, 2025
3,985.00
4,060.00
3,980.00
4,020.00
3,914.57
3,000
Nov 26, 2025
4,050.00
4,050.00
3,985.00
3,985.00
3,880.49
2,300
Nov 25, 2025
4,025.00
4,095.00
4,025.00
4,050.00
3,943.78
400
Nov 21, 2025
3,965.00
4,030.00
3,950.00
3,990.00
3,885.36
1,600
Nov 20, 2025
4,005.00
4,020.00
3,955.00
4,010.00
3,904.83
29,500
Nov 19, 2025
3,980.00
3,995.00
3,960.00
3,960.00
3,856.14
600
Nov 18, 2025
4,020.00
4,105.00
3,950.00
3,980.00
3,875.62
4,500
Nov 17, 2025
4,200.00
4,200.00
4,020.00
4,020.00
3,914.57
10,500
Nov 14, 2025
4,070.00
4,365.00
4,035.00
4,130.00
4,021.69
17,400
Nov 13, 2025
4,200.00
4,200.00
4,065.00
4,115.00
4,007.08
3,300
Nov 12, 2025
4,195.00
4,215.00
4,115.00
4,200.00
4,089.85
2,600
Nov 11, 2025
4,110.00
4,185.00
4,085.00
4,155.00
4,046.03
3,100
Nov 10, 2025
3,865.00
4,070.00
3,865.00
4,070.00
3,963.26
7,100
