Tokyo - Delayed Quote
JPY
DCM Holdings Co., Ltd. (3050.T)
1,610.00
+28.00
(+1.77%)
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
1,587.00
1,615.00
1,587.00
1,610.00
1,610.00
201,700
Oct 29, 2026
1,577.00
1,586.00
1,552.00
1,582.00
1,582.00
789,400
Oct 28, 2026
1,590.00
1,598.00
1,564.00
1,565.00
1,565.00
238,100
Oct 27, 2026
1,619.00
1,624.00
1,589.00
1,598.00
1,598.00
294,200
Oct 26, 2026
1,605.00
1,630.00
1,596.00
1,623.00
1,623.00
244,700
Oct 23, 2026
1,615.00
1,638.00
1,600.00
1,605.00
1,605.00
302,600
Oct 22, 2026
1,585.00
1,603.00
1,582.00
1,592.00
1,592.00
227,000
Oct 21, 2026
1,586.00
1,587.00
1,567.00
1,585.00
1,585.00
259,200
Oct 20, 2026
1,575.00
1,587.00
1,571.00
1,580.00
1,580.00
208,600
Oct 19, 2026
1,591.00
1,600.00
1,571.00
1,571.00
1,571.00
278,200
Oct 16, 2026
1,560.00
1,577.00
1,548.00
1,574.00
1,574.00
392,000
Oct 15, 2026
1,542.00
1,559.00
1,527.00
1,548.00
1,548.00
357,000
Oct 14, 2026
1,546.00
1,547.00
1,510.00
1,519.00
1,519.00
426,200
Oct 13, 2026
1,535.00
1,552.00
1,529.00
1,546.00
1,546.00
435,100
Oct 9, 2026
1,526.00
1,530.00
1,510.00
1,518.00
1,518.00
491,100
Oct 8, 2026
1,518.00
1,521.00
1,494.00
1,518.00
1,518.00
402,200
Oct 7, 2026
1,516.00
1,527.00
1,504.00
1,518.00
1,518.00
429,100
Oct 6, 2026
1,509.00
1,522.00
1,505.00
1,516.00
1,516.00
311,500
Oct 5, 2026
1,513.00
1,515.00
1,497.00
1,510.00
1,510.00
413,200
Oct 2, 2026
1,522.00
1,530.00
1,505.00
1,511.00
1,511.00
388,200
Oct 1, 2026
1,527.00
1,532.00
1,513.00
1,524.00
1,524.00
457,200
Sep 30, 2026
1,544.00
1,553.00
1,502.00
1,537.00
1,537.00
924,000
Sep 29, 2026
1,593.00
1,602.00
1,579.00
1,584.00
1,584.00
445,500
Sep 28, 2026
1,610.00
1,612.00
1,583.00
1,593.00
1,593.00
390,800
Sep 25, 2026
1,600.00
1,611.00
1,597.00
1,608.00
1,608.00
307,700
Sep 24, 2026
1,602.00
1,604.00
1,585.00
1,593.00
1,593.00
230,000
Sep 18, 2026
1,622.00
1,622.00
1,595.00
1,600.00
1,600.00
317,600
Sep 17, 2026
1,614.00
1,629.00
1,612.00
1,621.00
1,621.00
146,800
Sep 16, 2026
1,613.00
1,625.00
1,603.00
1,608.00
1,608.00
233,100
Sep 15, 2026
1,611.00
1,619.00
1,602.00
1,610.00
1,610.00
197,400
Sep 14, 2026
1,597.00
1,609.00
1,593.00
1,600.00
1,600.00
252,600
Sep 11, 2026
1,566.00
1,595.00
1,566.00
1,590.00
1,590.00
244,700
Sep 10, 2026
1,567.00
1,581.00
1,561.00
1,580.00
1,580.00
273,600
Sep 9, 2026
1,580.00
1,588.00
1,569.00
1,574.00
1,574.00
269,600
Sep 8, 2026
1,580.00
1,594.00
1,576.00
1,592.00
1,592.00
141,600
Sep 7, 2026
1,605.00
1,605.00
1,579.00
1,579.00
1,579.00
220,700
Sep 4, 2026
1,585.00
1,609.00
1,585.00
1,601.00
1,601.00
207,900
Sep 3, 2026
1,587.00
1,602.00
1,575.00
1,601.00
1,601.00
182,400
Sep 2, 2026
1,588.00
1,594.00
1,580.00
1,583.00
1,583.00
230,100
Sep 1, 2026
1,590.00
1,610.00
1,586.00
1,591.00
1,591.00
212,900
Aug 31, 2026
1,589.00
1,600.00
1,570.00
1,593.00
1,593.00
288,300
Aug 28, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,586.00
1,594.00
1,579.00
1,589.00
1,589.00
423,800
Aug 27, 2026
1,628.00
1,633.00
1,614.00
1,625.00
1,601.00
257,200
Aug 26, 2026
1,615.00
1,629.00
1,615.00
1,622.00
1,598.04
238,000
Aug 25, 2026
1,632.00
1,636.00
1,615.00
1,615.00
1,591.15
226,700
Aug 24, 2026
1,615.00
1,621.00
1,600.00
1,607.00
1,583.27
178,100
Aug 21, 2026
1,600.00
1,619.00
1,600.00
1,613.00
1,589.18
169,800
Aug 20, 2026
1,598.00
1,610.00
1,585.00
1,607.00
1,583.27
230,300
Aug 19, 2026
1,589.00
1,590.00
1,563.00
1,579.00
1,555.68
240,100
Aug 18, 2026
1,564.00
1,587.00
1,564.00
1,582.00
1,558.64
267,900
Aug 17, 2026
1,576.00
1,582.00
1,562.00
1,562.00
1,538.93
166,600
Aug 14, 2026
1,550.00
1,575.00
1,548.00
1,571.00
1,547.80
247,500
Aug 13, 2026
1,563.00
1,572.00
1,550.00
1,560.00
1,536.96
204,100
Aug 12, 2026
1,564.00
1,575.00
1,556.00
1,563.00
1,539.92
217,700
Aug 10, 2026
1,552.00
1,563.00
1,540.00
1,559.00
1,535.97
175,300
Aug 7, 2026
1,533.00
1,551.00
1,523.00
1,548.00
1,525.14
240,300
Aug 6, 2026
1,510.00
1,529.00
1,506.00
1,529.00
1,506.42
265,000
Aug 5, 2026
1,504.00
1,517.00
1,495.00
1,498.00
1,475.88
283,100
Aug 4, 2026
1,540.00
1,546.00
1,506.00
1,510.00
1,487.70
281,000
Aug 3, 2026
1,542.00
1,554.00
1,522.00
1,541.00
1,518.24
316,500
Jul 31, 2026
1,573.00
1,587.00
1,536.00
1,536.00
1,513.31
264,900
Jul 30, 2026
1,596.00
1,612.00
1,578.00
1,603.00
1,579.32
359,400
Jul 29, 2026
1,570.00
1,624.00
1,562.00
1,606.00
1,582.28
391,600
Jul 28, 2026
1,543.00
1,558.00
1,535.00
1,553.00
1,530.06
282,800
Jul 27, 2026
1,510.00
1,538.00
1,510.00
1,538.00
1,515.28
251,900
Jul 24, 2026
1,485.00
1,511.00
1,480.00
1,510.00
1,487.70
174,000
Jul 23, 2026
1,496.00
1,500.00
1,485.00
1,494.00
1,471.93
167,300
Jul 22, 2026
1,506.00
1,506.00
1,485.00
1,501.00
1,478.83
251,000
Jul 21, 2026
1,510.00
1,530.00
1,503.00
1,507.00
1,484.74
265,300
Jul 17, 2026
1,503.00
1,527.00
1,498.00
1,508.00
1,485.73
375,100
Jul 16, 2026
1,494.00
1,507.00
1,483.00
1,483.00
1,461.10
225,500
Jul 15, 2026
1,493.00
1,494.00
1,482.00
1,483.00
1,461.10
156,700
Jul 14, 2026
1,492.00
1,504.00
1,481.00
1,482.00
1,460.11
270,800
Jul 13, 2026
1,491.00
1,491.00
1,477.00
1,480.00
1,458.14
259,200
Jul 10, 2026
1,505.00
1,505.00
1,474.00
1,479.00
1,457.16
378,600
Jul 9, 2026
1,519.00
1,522.00
1,494.00
1,502.00
1,479.82
317,000
Jul 8, 2026
1,522.00
1,533.00
1,510.00
1,528.00
1,505.43
260,200
Jul 7, 2026
1,504.00
1,530.00
1,495.00
1,521.00
1,498.54
344,300
Jul 6, 2026
1,493.00
1,502.00
1,485.00
1,502.00
1,479.82
359,100
Jul 3, 2026
1,480.00
1,509.00
1,479.00
1,487.00
1,465.04
405,300
Jul 2, 2026
1,500.00
1,503.00
1,482.00
1,482.00
1,460.11
380,100
Jul 1, 2026
1,515.00
1,523.00
1,483.00
1,484.00
1,462.08
447,000
Jun 30, 2026
1,561.00
1,582.00
1,523.00
1,525.00
1,502.48
546,100
Jun 29, 2026
1,548.00
1,594.00
1,510.00
1,575.00
1,551.74
948,100
Jun 26, 2026
1,496.00
1,512.00
1,485.00
1,508.00
1,485.73
255,000
Jun 25, 2026
1,495.00
1,498.00
1,483.00
1,483.00
1,461.10
222,200
Jun 24, 2026
1,491.00
1,501.00
1,478.00
1,478.00
1,456.17
221,100
Jun 23, 2026
1,468.00
1,492.00
1,467.00
1,483.00
1,461.10
299,400
Jun 22, 2026
1,489.00
1,492.00
1,464.00
1,476.00
1,454.20
314,400
Jun 19, 2026
1,475.00
1,502.00
1,471.00
1,493.00
1,470.95
367,500
Jun 18, 2026
1,471.00
1,493.00
1,460.00
1,484.00
1,462.08
344,600
Jun 17, 2026
1,498.00
1,508.00
1,480.00
1,480.00
1,458.14
277,700
Jun 16, 2026
1,485.00
1,491.00
1,467.00
1,489.00
1,467.01
314,400
Jun 15, 2026
1,499.00
1,509.00
1,481.00
1,492.00
1,469.96
323,800
Jun 12, 2026
1,493.00
1,505.00
1,481.00
1,497.00
1,474.89
266,500
Jun 11, 2026
1,493.00
1,499.00
1,477.00
1,493.00
1,470.95
246,500
Jun 10, 2026
1,468.00
1,499.00
1,461.00
1,493.00
1,470.95
385,500
Jun 9, 2026
1,470.00
1,471.00
1,448.00
1,461.00
1,439.42
396,200
Jun 8, 2026
1,441.00
1,458.00
1,438.00
1,458.00
1,436.47
250,100
Jun 5, 2026
1,433.00
1,453.00
1,433.00
1,445.00
1,423.66
193,400
Jun 4, 2026
1,428.00
1,443.00
1,422.00
1,433.00
1,411.84
198,800
Jun 3, 2026
1,415.00
1,432.00
1,407.00
1,431.00
1,409.87
256,000
Jun 2, 2026
1,415.00
1,433.00
1,405.00
1,415.00
1,394.10
326,100
Jun 1, 2026
1,455.00
1,455.00
1,404.00
1,429.00
1,407.89
428,800
May 29, 2026
1,472.00
1,486.00
1,460.00
1,460.00
1,438.44
542,300
May 28, 2026
1,471.00
1,486.00
1,466.00
1,484.00
1,462.08
343,700
May 27, 2026
1,446.00
1,463.00
1,436.00
1,463.00
1,441.39
299,500
May 26, 2026
1,468.00
1,468.00
1,444.00
1,452.00
1,430.56
290,500
May 25, 2026
1,521.00
1,523.00
1,468.00
1,477.00
1,455.19
348,300
May 22, 2026
1,515.00
1,532.00
1,512.00
1,530.00
1,507.40
177,500
May 21, 2026
1,538.00
1,547.00
1,519.00
1,525.00
1,502.48
269,800
May 20, 2026
1,545.00
1,545.00
1,519.00
1,532.00
1,509.37
413,000
May 19, 2026
1,544.00
1,554.00
1,536.00
1,545.00
1,522.18
369,900
May 18, 2026
1,541.00
1,547.00
1,521.00
1,526.00
1,503.46
334,700
May 15, 2026
1,519.00
1,541.00
1,519.00
1,541.00
1,518.24
346,000
May 14, 2026
1,507.00
1,521.00
1,506.00
1,519.00
1,496.57
249,600
May 13, 2026
1,493.00
1,530.00
1,493.00
1,507.00
1,484.74
364,700
May 12, 2026
1,491.00
1,508.00
1,490.00
1,493.00
1,470.95
249,500
May 11, 2026
1,503.00
1,511.00
1,494.00
1,496.00
1,473.91
310,700
May 8, 2026
1,487.00
1,500.00
1,471.00
1,484.00
1,462.08
438,000
May 7, 2026
1,456.00
1,495.00
1,455.00
1,486.00
1,464.05
466,400
May 1, 2026
1,466.00
1,473.00
1,452.00
1,454.00
1,432.53
389,400
Apr 30, 2026
1,470.00
1,483.00
1,451.00
1,461.00
1,439.42
576,800
Apr 28, 2026
1,477.00
1,490.00
1,475.00
1,490.00
1,467.99
424,300
Apr 27, 2026
1,488.00
1,497.00
1,473.00
1,475.00
1,453.22
393,300
Apr 24, 2026
1,498.00
1,508.00
1,490.00
1,499.00
1,476.86
267,300
Apr 23, 2026
1,517.00
1,521.00
1,497.00
1,497.00
1,474.89
539,500
Apr 22, 2026
1,546.00
1,548.00
1,520.00
1,521.00
1,498.54
364,500
Apr 21, 2026
1,550.00
1,565.00
1,538.00
1,547.00
1,524.15
306,000
Apr 20, 2026
1,554.00
1,558.00
1,531.00
1,540.00
1,517.26
211,200
Apr 17, 2026
1,539.00
1,549.00
1,534.00
1,542.00
1,519.23
272,500
Apr 16, 2026
1,516.00
1,540.00
1,515.00
1,539.00
1,516.27
509,700
Apr 15, 2026
1,540.00
1,546.00
1,488.00
1,501.00
1,478.83
917,700
Apr 14, 2026
1,598.00
1,600.00
1,562.00
1,571.00
1,547.80
309,300
Apr 13, 2026
1,642.00
1,649.00
1,587.00
1,587.00
1,563.56
482,100
Apr 10, 2026
1,655.00
1,671.00
1,655.00
1,664.00
1,639.42
278,600
Apr 9, 2026
1,658.00
1,672.00
1,651.00
1,651.00
1,626.62
279,500
Apr 8, 2026
1,667.00
1,667.00
1,644.00
1,644.00
1,619.72
294,100
Apr 7, 2026
1,650.00
1,668.00
1,641.00
1,645.00
1,620.70
244,400
Apr 6, 2026
1,641.00
1,651.00
1,635.00
1,644.00
1,619.72
156,700
Apr 3, 2026
1,642.00
1,648.00
1,634.00
1,641.00
1,616.76
172,800
Apr 2, 2026
1,635.00
1,659.00
1,625.00
1,633.00
1,608.88
301,900
Apr 1, 2026
1,627.00
1,634.00
1,616.00
1,627.00
1,602.97
260,800
Mar 31, 2026
1,595.00
1,609.00
1,591.00
1,600.00
1,576.37
235,900
Mar 30, 2026
1,566.00
1,597.00
1,548.00
1,595.00
1,571.44
418,400
Mar 27, 2026
1,605.00
1,613.00
1,600.00
1,606.00
1,582.28
338,800
Mar 26, 2026
1,620.00
1,620.00
1,590.00
1,605.00
1,581.30
222,800
Mar 25, 2026
1,608.00
1,624.00
1,608.00
1,624.00
1,600.01
261,000
Mar 24, 2026
1,599.00
1,606.00
1,591.00
1,598.00
1,574.40
219,700
Mar 23, 2026
1,580.00
1,580.00
1,565.00
1,569.00
1,545.83
217,100
Mar 19, 2026
1,615.00
1,615.00
1,593.00
1,593.00
1,569.47
339,700
Mar 18, 2026
1,606.00
1,633.00
1,606.00
1,629.00
1,604.94
189,400
Mar 17, 2026
1,603.00
1,617.00
1,597.00
1,606.00
1,582.28
229,800
Mar 16, 2026
1,585.00
1,602.00
1,572.00
1,598.00
1,574.40
290,000
Mar 13, 2026
1,583.00
1,609.00
1,581.00
1,585.00
1,561.59
252,400
Mar 12, 2026
1,610.00
1,611.00
1,584.00
1,592.00
1,568.49
248,200
Mar 11, 2026
1,650.00
1,650.00
1,620.00
1,620.00
1,596.07
224,500
Mar 10, 2026
1,631.00
1,647.00
1,620.00
1,623.00
1,599.03
250,600
Mar 9, 2026
1,593.00
1,624.00
1,574.00
1,613.00
1,589.18
346,100
Mar 6, 2026
1,625.00
1,631.00
1,611.00
1,623.00
1,599.03
262,400
Mar 5, 2026
1,644.00
1,661.00
1,627.00
1,629.00
1,604.94
272,100
Mar 4, 2026
1,634.00
1,638.00
1,598.00
1,621.00
1,597.06
387,500
Mar 3, 2026
1,680.00
1,684.00
1,664.00
1,664.00
1,639.42
315,100
Mar 2, 2026
1,686.00
1,715.00
1,670.00
1,702.00
1,676.86
297,800
Feb 27, 2026
1,696.00
1,707.00
1,681.00
1,704.00
1,678.83
304,700
Feb 26, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
1,718.00
1,718.00
1,694.00
1,696.00
1,670.95
545,500
Feb 25, 2026
1,736.00
1,739.00
1,722.00
1,732.00
1,682.77
1,089,400
Feb 24, 2026
1,713.00
1,746.00
1,704.00
1,728.00
1,678.89
763,700
Feb 20, 2026
1,705.00
1,708.00
1,688.00
1,701.00
1,652.66
356,700
Feb 19, 2026
1,704.00
1,716.00
1,698.00
1,704.00
1,655.57
348,800
Feb 18, 2026
1,704.00
1,715.00
1,692.00
1,710.00
1,661.40
363,200
Feb 17, 2026
1,694.00
1,703.00
1,689.00
1,692.00
1,643.91
320,600
Feb 16, 2026
1,716.00
1,716.00
1,680.00
1,692.00
1,643.91
296,000
Feb 13, 2026
1,723.00
1,725.00
1,704.00
1,709.00
1,660.43
321,400
Feb 12, 2026
1,699.00
1,719.00
1,695.00
1,711.00
1,662.37
464,800
Feb 10, 2026
1,688.00
1,706.00
1,688.00
1,691.00
1,642.94
344,500
Feb 9, 2026
1,684.00
1,690.00
1,677.00
1,687.00
1,639.05
257,600
Feb 6, 2026
1,681.00
1,683.00
1,673.00
1,683.00
1,635.17
269,200
Feb 5, 2026
1,680.00
1,682.00
1,660.00
1,673.00
1,625.45
334,800
Feb 4, 2026
1,647.00
1,656.00
1,639.00
1,649.00
1,602.13
377,400
Feb 3, 2026
1,620.00
1,642.00
1,618.00
1,637.00
1,590.47
322,500
Feb 2, 2026
1,645.00
1,648.00
1,620.00
1,620.00
1,573.96
339,000
Jan 30, 2026
1,618.00
1,636.00
1,611.00
1,631.00
1,584.64
292,800
Jan 29, 2026
1,610.00
1,615.00
1,585.00
1,606.00
1,560.36
410,400
Jan 28, 2026
1,646.00
1,646.00
1,611.00
1,616.00
1,570.07
486,800
Jan 27, 2026
1,665.00
1,665.00
1,643.00
1,652.00
1,605.05
397,800
Jan 26, 2026
1,656.00
1,685.00
1,655.00
1,667.00
1,619.62
443,900
Jan 23, 2026
1,657.00
1,669.00
1,653.00
1,656.00
1,608.93
299,300
Jan 22, 2026
1,649.00
1,671.00
1,644.00
1,645.00
1,598.25
374,000
Jan 21, 2026
1,661.00
1,665.00
1,642.00
1,655.00
1,607.96
279,700
Jan 20, 2026
1,654.00
1,671.00
1,649.00
1,671.00
1,623.51
168,800
Jan 19, 2026
1,646.00
1,668.00
1,645.00
1,653.00
1,606.02
298,100
Jan 16, 2026
1,621.00
1,640.00
1,619.00
1,637.00
1,590.47
205,400
Jan 15, 2026
1,634.00
1,638.00
1,620.00
1,630.00
1,583.67
200,200
Jan 14, 2026
1,635.00
1,641.00
1,625.00
1,635.00
1,588.53
270,100
Jan 13, 2026
1,650.00
1,650.00
1,619.00
1,629.00
1,582.70
276,500
Jan 9, 2026
1,635.00
1,647.00
1,623.00
1,635.00
1,588.53
264,800
Jan 8, 2026
1,620.00
1,638.00
1,619.00
1,623.00
1,576.87
391,400
Jan 7, 2026
1,612.00
1,633.00
1,606.00
1,622.00
1,575.90
327,000
Jan 6, 2026
1,627.00
1,639.00
1,606.00
1,619.00
1,572.99
461,800
Jan 5, 2026
1,625.00
1,652.00
1,618.00
1,627.00
1,580.76
381,600
Dec 30, 2025
1,643.00
1,660.00
1,625.00
1,625.00
1,578.82
362,400
Dec 29, 2025
1,717.00
1,717.00
1,617.00
1,635.00
1,588.53
588,000
Dec 26, 2025
1,625.00
1,630.00
1,611.00
1,612.00
1,566.18
250,700
Dec 25, 2025
1,631.00
1,631.00
1,621.00
1,624.00
1,577.84
71,400
Dec 24, 2025
1,626.00
1,634.00
1,624.00
1,625.00
1,578.82
123,400
Dec 23, 2025
1,621.00
1,638.00
1,619.00
1,626.00
1,579.79
189,800
Dec 22, 2025
1,626.00
1,630.00
1,613.00
1,620.00
1,573.96
205,100
Dec 19, 2025
1,620.00
1,644.00
1,620.00
1,624.00
1,577.84
327,200
Dec 18, 2025
1,618.00
1,635.00
1,609.00
1,627.00
1,580.76
212,000
Dec 17, 2025
1,609.00
1,616.00
1,602.00
1,614.00
1,568.13
158,100
Dec 16, 2025
1,608.00
1,618.00
1,602.00
1,602.00
1,556.47
237,900
Dec 15, 2025
1,588.00
1,614.00
1,586.00
1,607.00
1,561.33
200,200
Dec 12, 2025
1,588.00
1,588.00
1,577.00
1,584.00
1,538.98
240,300
Dec 11, 2025
1,588.00
1,590.00
1,564.00
1,572.00
1,527.32
208,500
Dec 10, 2025
1,597.00
1,609.00
1,578.00
1,587.00
1,541.90
318,100
Dec 9, 2025
1,550.00
1,612.00
1,548.00
1,597.00
1,551.61
573,000
Dec 8, 2025
1,521.00
1,540.00
1,511.00
1,540.00
1,496.23
216,100
Dec 5, 2025
1,543.00
1,549.00
1,521.00
1,521.00
1,477.77
170,200
Dec 4, 2025
1,537.00
1,558.00
1,534.00
1,553.00
1,508.86
186,600
Dec 3, 2025
1,534.00
1,548.00
1,534.00
1,541.00
1,497.20
330,000
Dec 2, 2025
1,547.00
1,564.00
1,545.00
1,560.00
1,515.66
267,800
Dec 1, 2025
1,557.00
1,566.00
1,538.00
1,548.00
1,504.00
365,000
Nov 28, 2025
1,568.00
1,579.00
1,561.00
1,567.00
1,522.46
322,500
Nov 27, 2025
1,569.00
1,574.00
1,562.00
1,562.00
1,517.61
166,700
Nov 26, 2025
1,550.00
1,575.00
1,550.00
1,564.00
1,519.55
245,100
Nov 25, 2025
1,533.00
1,544.00
1,526.00
1,534.00
1,490.40
190,700
Nov 21, 2025
1,509.00
1,534.00
1,509.00
1,533.00
1,489.43
234,800
Nov 20, 2025
1,488.00
1,504.00
1,484.00
1,497.00
1,454.45
204,300
Nov 19, 2025
1,487.00
1,499.00
1,487.00
1,489.00
1,446.68
199,100
Nov 18, 2025
1,489.00
1,498.00
1,480.00
1,484.00
1,441.82
177,400
Nov 17, 2025
1,480.00
1,489.00
1,473.00
1,488.00
1,445.71
191,800
Nov 14, 2025
1,488.00
1,496.00
1,480.00
1,487.00
1,444.74
131,800
Nov 13, 2025
1,485.00
1,495.00
1,481.00
1,488.00
1,445.71
133,400
Nov 12, 2025
1,481.00
1,494.00
1,479.00
1,482.00
1,439.88
177,700
Nov 11, 2025
1,483.00
1,485.00
1,468.00
1,472.00
1,430.16
141,900
Nov 10, 2025
1,473.00
1,488.00
1,463.00
1,488.00
1,445.71
207,400
Nov 7, 2025
1,453.00
1,461.00
1,449.00
1,455.00
1,413.65
193,700
Nov 6, 2025
1,439.00
1,446.00
1,429.00
1,446.00
1,404.90
259,400
Nov 5, 2025
1,445.00
1,450.00
1,427.00
1,438.00
1,397.13
247,100
Nov 4, 2025
1,416.00
1,445.00
1,411.00
1,434.00
1,393.24
284,700
Oct 31, 2025
1,430.00
1,434.00
1,421.00
1,430.00
1,389.36
298,600
Oct 30, 2025
1,440.00
1,447.00
1,428.00
1,435.00
1,394.22
303,800
