Tokyo - Delayed Quote
JPY
MatsukiyoCocokara & Co. (3088.T)
2,604.00
+79.50
(+3.15%)
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
2,564.50
2,615.50
2,564.00
2,604.00
2,604.00
1,599,000
Oct 29, 2026
2,526.00
2,540.00
2,491.50
2,524.50
2,524.50
3,318,500
Oct 28, 2026
2,607.00
2,610.50
2,519.00
2,519.00
2,519.00
1,724,600
Oct 27, 2026
2,616.50
2,690.00
2,588.00
2,610.50
2,610.50
1,856,200
Oct 26, 2026
2,622.00
2,666.50
2,605.00
2,657.00
2,657.00
1,181,800
Oct 23, 2026
2,701.00
2,722.00
2,624.00
2,624.00
2,624.00
1,946,200
Oct 22, 2026
2,573.00
2,625.50
2,572.50
2,625.50
2,625.50
1,808,500
Oct 21, 2026
2,590.00
2,596.50
2,545.00
2,576.00
2,576.00
1,817,400
Oct 20, 2026
2,573.50
2,598.00
2,561.50
2,595.50
2,595.50
1,209,900
Oct 19, 2026
2,570.00
2,579.50
2,550.00
2,564.50
2,564.50
1,209,200
Oct 16, 2026
2,520.00
2,570.00
2,517.50
2,545.00
2,545.00
1,459,300
Oct 15, 2026
2,484.00
2,534.00
2,467.50
2,534.00
2,534.00
1,677,200
Oct 14, 2026
2,451.50
2,474.00
2,439.50
2,473.50
2,473.50
1,000,600
Oct 13, 2026
2,459.00
2,482.50
2,447.50
2,469.50
2,469.50
1,501,300
Oct 9, 2026
2,482.50
2,486.50
2,448.00
2,476.50
2,476.50
1,504,100
Oct 8, 2026
2,460.00
2,463.50
2,419.50
2,460.50
2,460.50
1,393,300
Oct 7, 2026
2,436.00
2,460.50
2,431.50
2,439.00
2,439.00
1,658,900
Oct 6, 2026
2,431.50
2,435.00
2,413.50
2,428.00
2,428.00
1,457,700
Oct 5, 2026
2,402.00
2,439.50
2,395.50
2,431.50
2,431.50
1,009,700
Oct 2, 2026
2,431.50
2,445.00
2,405.00
2,431.00
2,431.00
985,500
Oct 1, 2026
2,404.50
2,462.50
2,404.50
2,448.50
2,448.50
1,440,700
Sep 30, 2026
2,412.50
2,436.00
2,382.50
2,436.00
2,436.00
1,759,800
Sep 29, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,466.00
2,466.50
2,425.50
2,427.50
2,427.50
1,652,600
Sep 28, 2026
2,529.00
2,545.00
2,486.50
2,487.50
2,459.50
2,902,400
Sep 25, 2026
2,528.00
2,542.50
2,511.50
2,522.50
2,494.11
1,476,200
Sep 24, 2026
2,509.00
2,537.00
2,497.00
2,525.00
2,496.58
2,147,400
Sep 18, 2026
2,531.50
2,560.00
2,519.50
2,529.00
2,500.53
2,094,200
Sep 17, 2026
2,506.00
2,563.00
2,502.00
2,555.00
2,526.24
1,318,400
Sep 16, 2026
2,533.00
2,547.00
2,495.50
2,496.50
2,468.40
1,849,000
Sep 15, 2026
2,582.50
2,608.00
2,533.50
2,535.50
2,506.96
1,844,700
Sep 14, 2026
2,499.50
2,572.50
2,499.50
2,560.50
2,531.68
1,810,400
Sep 11, 2026
2,459.50
2,525.00
2,453.00
2,473.50
2,445.66
1,963,900
Sep 10, 2026
2,512.00
2,532.50
2,488.50
2,489.00
2,460.98
1,662,100
Sep 9, 2026
2,583.00
2,589.00
2,524.50
2,530.00
2,501.52
2,011,400
Sep 8, 2026
2,575.00
2,607.50
2,567.00
2,604.00
2,574.69
1,108,900
Sep 7, 2026
2,588.50
2,608.00
2,563.00
2,576.50
2,547.50
1,222,100
Sep 4, 2026
2,600.00
2,625.00
2,584.50
2,598.00
2,568.76
1,776,500
Sep 3, 2026
2,550.50
2,587.00
2,542.50
2,586.50
2,557.39
1,359,700
Sep 2, 2026
2,628.50
2,628.50
2,561.50
2,569.00
2,540.08
1,362,000
Sep 1, 2026
2,621.00
2,660.50
2,604.50
2,605.50
2,576.17
1,330,500
Aug 31, 2026
2,634.00
2,644.00
2,590.50
2,611.00
2,581.61
1,911,800
Aug 28, 2026
2,589.00
2,625.00
2,580.00
2,625.00
2,595.45
1,889,200
Aug 27, 2026
2,562.50
2,598.00
2,553.00
2,579.50
2,550.46
1,601,200
Aug 26, 2026
2,597.00
2,625.50
2,580.50
2,580.50
2,551.45
1,079,400
Aug 25, 2026
2,649.00
2,654.00
2,599.00
2,600.00
2,570.73
1,601,600
Aug 24, 2026
2,578.50
2,603.00
2,559.00
2,582.50
2,553.43
1,094,800
Aug 21, 2026
2,551.00
2,578.00
2,540.00
2,572.50
2,543.54
1,380,600
Aug 20, 2026
2,537.50
2,564.50
2,516.00
2,560.00
2,531.18
1,566,900
Aug 19, 2026
2,535.00
2,540.00
2,484.50
2,521.00
2,492.62
2,152,100
Aug 18, 2026
2,467.00
2,492.50
2,443.00
2,487.50
2,459.50
1,283,700
Aug 17, 2026
2,514.00
2,514.00
2,466.00
2,477.50
2,449.61
1,299,600
Aug 14, 2026
2,514.00
2,524.50
2,493.50
2,516.00
2,487.68
1,648,500
Aug 13, 2026
2,518.00
2,522.00
2,466.00
2,494.00
2,465.93
1,440,600
Aug 12, 2026
2,556.00
2,560.00
2,480.50
2,515.50
2,487.18
2,089,800
Aug 10, 2026
2,490.00
2,556.50
2,467.00
2,556.50
2,527.72
1,469,200
Aug 7, 2026
2,449.00
2,493.00
2,434.00
2,489.50
2,461.48
1,155,400
Aug 6, 2026
2,430.00
2,464.50
2,413.00
2,449.50
2,421.93
1,090,900
Aug 5, 2026
2,408.00
2,430.50
2,392.00
2,417.00
2,389.79
1,184,100
Aug 4, 2026
2,495.50
2,500.00
2,422.00
2,431.00
2,403.64
1,270,300
Aug 3, 2026
2,518.00
2,536.50
2,469.00
2,495.50
2,467.41
1,437,600
Jul 31, 2026
2,505.50
2,578.50
2,498.00
2,534.50
2,505.97
2,042,100
Jul 30, 2026
2,691.00
2,693.50
2,604.50
2,638.00
2,608.31
2,506,200
Jul 29, 2026
2,618.00
2,719.50
2,604.00
2,692.00
2,661.70
2,060,800
Jul 28, 2026
2,544.00
2,603.00
2,527.50
2,589.50
2,560.35
1,730,400
Jul 27, 2026
2,479.00
2,505.50
2,453.00
2,505.50
2,477.30
1,675,200
Jul 24, 2026
2,418.50
2,470.00
2,405.50
2,458.50
2,430.83
1,405,800
Jul 23, 2026
2,435.00
2,450.50
2,417.50
2,443.00
2,415.50
1,532,100
Jul 22, 2026
2,460.00
2,471.50
2,431.00
2,465.50
2,437.75
1,228,500
Jul 21, 2026
2,482.00
2,523.50
2,467.50
2,488.50
2,460.49
1,938,200
Jul 17, 2026
2,491.50
2,557.00
2,484.50
2,532.00
2,503.50
1,813,700
Jul 16, 2026
2,451.50
2,480.50
2,438.00
2,469.50
2,441.70
1,479,000
Jul 15, 2026
2,481.50
2,489.00
2,432.00
2,469.50
2,441.70
2,468,400
Jul 14, 2026
2,455.00
2,505.00
2,437.00
2,452.00
2,424.40
2,115,700
Jul 13, 2026
2,442.50
2,454.00
2,408.50
2,437.00
2,409.57
1,124,800
Jul 10, 2026
2,449.00
2,483.00
2,406.00
2,423.50
2,396.22
1,528,600
Jul 9, 2026
2,500.00
2,528.00
2,471.50
2,492.00
2,463.95
1,688,500
Jul 8, 2026
2,520.00
2,541.00
2,480.00
2,528.00
2,499.54
1,692,600
Jul 7, 2026
2,463.00
2,517.00
2,438.00
2,507.50
2,479.27
1,972,200
Jul 6, 2026
2,440.00
2,463.00
2,405.00
2,463.00
2,435.28
1,466,900
Jul 3, 2026
2,431.50
2,446.50
2,400.00
2,405.00
2,377.93
2,062,700
Jul 2, 2026
2,356.00
2,404.00
2,330.50
2,392.50
2,365.57
2,014,500
Jul 1, 2026
2,366.00
2,379.00
2,306.00
2,319.50
2,293.39
1,632,900
Jun 30, 2026
2,450.00
2,456.00
2,394.00
2,401.50
2,374.47
1,610,700
Jun 29, 2026
2,390.50
2,452.50
2,385.50
2,438.50
2,411.05
2,044,000
Jun 26, 2026
2,380.00
2,391.00
2,346.00
2,386.00
2,359.14
1,334,400
Jun 25, 2026
2,394.00
2,394.00
2,352.50
2,369.00
2,342.33
1,945,100
Jun 24, 2026
2,322.00
2,388.00
2,310.50
2,363.50
2,336.90
1,828,900
Jun 23, 2026
2,310.00
2,328.00
2,291.00
2,310.00
2,284.00
2,552,500
Jun 22, 2026
2,328.50
2,347.50
2,309.50
2,329.50
2,303.28
1,772,000
Jun 19, 2026
2,325.00
2,332.50
2,294.50
2,332.50
2,306.24
3,273,900
Jun 18, 2026
2,328.00
2,345.50
2,291.50
2,338.50
2,312.18
2,150,900
Jun 17, 2026
2,382.00
2,387.50
2,328.50
2,340.00
2,313.66
1,497,300
Jun 16, 2026
2,310.00
2,337.00
2,288.50
2,332.50
2,306.24
1,962,400
Jun 15, 2026
2,327.00
2,364.00
2,315.50
2,337.00
2,310.69
1,402,900
Jun 12, 2026
2,340.50
2,354.50
2,313.50
2,334.00
2,307.73
2,179,400
Jun 11, 2026
2,417.50
2,436.50
2,342.50
2,358.00
2,331.46
2,291,100
Jun 10, 2026
2,380.00
2,394.00
2,358.50
2,388.00
2,361.12
1,784,000
Jun 9, 2026
2,366.50
2,393.00
2,353.50
2,358.00
2,331.46
1,905,900
Jun 8, 2026
2,333.00
2,367.50
2,300.00
2,367.50
2,340.85
2,600,100
Jun 5, 2026
2,286.00
2,326.00
2,279.50
2,293.00
2,267.19
1,712,300
Jun 4, 2026
2,298.00
2,318.00
2,270.00
2,285.00
2,259.28
2,229,000
Jun 3, 2026
2,248.00
2,286.00
2,221.50
2,248.00
2,222.70
3,102,000
Jun 2, 2026
2,250.00
2,298.00
2,212.50
2,295.00
2,269.17
2,507,100
Jun 1, 2026
2,248.00
2,291.00
2,219.00
2,285.00
2,259.28
2,724,500
May 29, 2026
2,242.00
2,319.00
2,237.50
2,270.50
2,244.94
26,098,700
May 28, 2026
2,257.00
2,305.00
2,221.00
2,262.50
2,237.03
3,455,100
May 27, 2026
2,210.00
2,224.50
2,171.50
2,212.00
2,187.10
3,165,000
May 26, 2026
2,222.00
2,241.00
2,197.00
2,229.00
2,203.91
3,119,900
May 25, 2026
2,211.50
2,227.00
2,187.00
2,209.00
2,184.13
2,611,800
May 22, 2026
2,247.50
2,264.50
2,220.00
2,255.50
2,230.11
2,805,100
May 21, 2026
2,196.00
2,259.00
2,195.00
2,241.50
2,216.27
2,285,600
May 20, 2026
2,279.00
2,297.00
2,193.50
2,233.00
2,207.86
2,642,400
May 19, 2026
2,241.00
2,300.00
2,226.00
2,289.50
2,263.73
2,336,100
May 18, 2026
2,258.00
2,291.00
2,210.50
2,215.00
2,190.07
2,313,700
May 15, 2026
2,200.00
2,294.50
2,195.50
2,291.50
2,265.71
3,193,300
May 14, 2026
2,377.00
2,388.00
2,195.00
2,210.00
2,185.12
4,055,700
May 13, 2026
2,313.00
2,341.50
2,300.50
2,327.00
2,300.81
2,219,300
May 12, 2026
2,305.00
2,313.50
2,280.50
2,290.50
2,264.72
1,971,000
May 11, 2026
2,350.00
2,360.00
2,305.50
2,316.00
2,289.93
1,932,300
May 8, 2026
2,370.50
2,371.00
2,319.50
2,350.50
2,324.04
2,886,700
May 7, 2026
2,330.50
2,363.00
2,302.50
2,354.50
2,328.00
3,883,700
May 1, 2026
2,319.00
2,339.00
2,296.00
2,318.50
2,292.40
1,693,700
Apr 30, 2026
2,374.00
2,376.00
2,262.00
2,286.00
2,260.27
2,921,300
Apr 28, 2026
2,358.50
2,373.50
2,338.00
2,373.50
2,346.78
2,286,700
Apr 27, 2026
2,341.00
2,363.00
2,318.00
2,335.00
2,308.72
2,324,300
Apr 24, 2026
2,304.00
2,315.50
2,282.50
2,291.00
2,265.21
1,923,800
Apr 23, 2026
2,316.50
2,326.00
2,258.00
2,301.50
2,275.59
2,868,500
Apr 22, 2026
2,340.00
2,365.00
2,333.00
2,336.00
2,309.71
2,131,300
Apr 21, 2026
2,340.00
2,360.00
2,321.50
2,346.00
2,319.59
2,464,500
Apr 20, 2026
2,376.50
2,394.00
2,355.00
2,360.00
2,333.44
2,403,000
Apr 17, 2026
2,404.00
2,433.00
2,362.00
2,362.00
2,335.41
2,383,600
Apr 16, 2026
2,432.50
2,457.00
2,380.00
2,380.00
2,353.21
2,955,000
Apr 15, 2026
2,440.00
2,458.50
2,432.50
2,433.50
2,406.11
2,374,200
Apr 14, 2026
2,446.00
2,470.00
2,432.00
2,439.00
2,411.55
1,521,200
Apr 13, 2026
2,482.00
2,497.50
2,443.00
2,449.50
2,421.93
1,600,800
Apr 10, 2026
2,503.50
2,507.00
2,440.00
2,474.50
2,446.65
2,104,800
Apr 9, 2026
2,582.00
2,614.00
2,507.00
2,514.50
2,486.20
1,773,500
Apr 8, 2026
2,622.50
2,622.50
2,559.00
2,562.50
2,533.66
2,390,400
Apr 7, 2026
2,586.00
2,620.00
2,562.00
2,589.50
2,560.35
1,253,700
Apr 6, 2026
2,624.00
2,640.00
2,587.50
2,590.00
2,560.85
1,108,700
Apr 3, 2026
2,561.50
2,600.00
2,559.50
2,600.00
2,570.73
1,341,500
Apr 2, 2026
2,554.00
2,600.00
2,538.00
2,574.00
2,545.03
1,523,500
Apr 1, 2026
2,537.00
2,562.00
2,516.00
2,562.00
2,533.16
1,799,400
Mar 31, 2026
2,527.50
2,548.50
2,498.50
2,526.00
2,497.57
1,936,600
Mar 30, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,420.00
2,498.00
2,417.50
2,495.50
2,467.41
2,696,300
Mar 27, 2026
2,458.00
2,493.00
2,450.50
2,488.50
2,434.78
2,799,200
Mar 26, 2026
2,428.50
2,441.50
2,406.50
2,437.00
2,384.39
2,161,000
Mar 25, 2026
2,430.00
2,469.00
2,419.50
2,424.00
2,371.67
2,382,500
Mar 24, 2026
2,409.00
2,433.50
2,390.00
2,423.00
2,370.70
2,176,400
Mar 23, 2026
2,402.00
2,433.00
2,378.00
2,385.00
2,333.52
2,449,800
Mar 19, 2026
2,443.50
2,473.00
2,433.50
2,433.50
2,380.97
2,532,700
Mar 18, 2026
2,515.00
2,515.00
2,489.00
2,493.50
2,439.67
1,614,800
Mar 17, 2026
2,460.50
2,504.00
2,460.50
2,500.00
2,446.03
1,484,200
Mar 16, 2026
2,478.00
2,499.00
2,465.00
2,480.50
2,426.95
2,280,300
Mar 13, 2026
2,435.00
2,480.00
2,424.50
2,463.00
2,409.83
2,521,600
Mar 12, 2026
2,432.50
2,448.50
2,401.00
2,415.00
2,362.87
1,755,300
Mar 11, 2026
2,527.00
2,528.00
2,440.00
2,443.50
2,390.75
2,179,700
Mar 10, 2026
2,466.00
2,498.00
2,437.00
2,450.50
2,397.60
2,798,000
Mar 9, 2026
2,370.00
2,452.00
2,358.50
2,435.50
2,382.93
2,887,400
Mar 6, 2026
2,411.00
2,413.50
2,358.50
2,408.50
2,356.51
3,182,000
Mar 5, 2026
2,519.00
2,525.00
2,416.50
2,416.50
2,364.34
2,771,700
Mar 4, 2026
2,418.50
2,484.50
2,412.00
2,463.00
2,409.83
2,831,800
Mar 3, 2026
2,555.00
2,559.00
2,508.00
2,545.50
2,490.55
1,973,400
Mar 2, 2026
2,618.00
2,619.00
2,537.00
2,546.00
2,491.04
1,685,200
Feb 27, 2026
2,609.00
2,616.00
2,580.00
2,589.00
2,533.11
4,121,900
Feb 26, 2026
2,612.50
2,618.00
2,559.00
2,559.00
2,503.76
1,951,600
Feb 25, 2026
2,590.00
2,639.50
2,583.00
2,619.50
2,562.95
1,795,400
Feb 24, 2026
2,594.50
2,623.50
2,570.00
2,590.00
2,534.09
2,860,000
Feb 20, 2026
2,608.50
2,615.00
2,569.50
2,595.00
2,538.98
2,385,000
Feb 19, 2026
2,615.00
2,640.50
2,587.00
2,597.00
2,540.94
2,497,000
Feb 18, 2026
2,535.00
2,581.00
2,531.50
2,581.00
2,525.28
1,737,800
Feb 17, 2026
2,555.00
2,590.00
2,531.50
2,554.50
2,499.36
2,159,800
Feb 16, 2026
2,552.50
2,622.50
2,528.00
2,554.00
2,498.87
3,470,700
Feb 13, 2026
2,760.50
2,792.50
2,733.50
2,749.00
2,689.66
2,680,100
Feb 12, 2026
2,677.50
2,735.00
2,662.50
2,710.50
2,651.99
3,716,400
Feb 10, 2026
2,633.00
2,667.50
2,627.00
2,633.50
2,576.65
1,957,300
Feb 9, 2026
2,667.00
2,679.00
2,636.00
2,665.00
2,607.47
1,922,200
Feb 6, 2026
2,614.00
2,632.00
2,595.50
2,632.00
2,575.18
2,553,500
Feb 5, 2026
2,547.00
2,598.50
2,528.00
2,598.50
2,542.41
2,084,100
Feb 4, 2026
2,524.00
2,542.00
2,507.00
2,530.00
2,475.39
1,669,100
Feb 3, 2026
2,482.50
2,542.00
2,478.50
2,505.50
2,451.41
1,738,400
Feb 2, 2026
2,512.00
2,516.50
2,483.50
2,511.50
2,457.28
1,245,500
Jan 30, 2026
2,478.00
2,492.50
2,443.00
2,478.00
2,424.51
1,543,000
Jan 29, 2026
2,470.00
2,484.00
2,420.00
2,453.50
2,400.54
1,747,800
Jan 28, 2026
2,520.00
2,528.00
2,478.00
2,485.00
2,431.36
1,661,600
Jan 27, 2026
2,546.00
2,555.00
2,517.50
2,519.00
2,464.62
1,600,400
Jan 26, 2026
2,548.50
2,562.50
2,525.00
2,555.00
2,499.85
1,965,900
Jan 23, 2026
2,520.00
2,547.00
2,506.00
2,534.00
2,479.30
1,948,500
Jan 22, 2026
2,555.00
2,569.00
2,504.00
2,505.00
2,450.93
1,847,600
Jan 21, 2026
2,626.50
2,661.00
2,549.50
2,560.00
2,504.74
2,591,900
Jan 20, 2026
2,566.50
2,609.00
2,527.50
2,588.50
2,532.62
2,412,000
Jan 19, 2026
2,522.00
2,555.00
2,500.00
2,500.00
2,446.03
2,519,600
Jan 16, 2026
2,550.00
2,560.00
2,481.00
2,482.00
2,428.42
3,651,800
Jan 15, 2026
2,601.00
2,637.00
2,595.50
2,627.00
2,570.29
1,850,600
Jan 14, 2026
2,647.50
2,647.50
2,575.50
2,587.50
2,531.64
2,355,300
Jan 13, 2026
2,633.00
2,660.00
2,603.00
2,619.50
2,562.95
2,346,400
Jan 9, 2026
2,695.50
2,703.00
2,631.50
2,653.50
2,596.22
1,465,200
Jan 8, 2026
2,670.00
2,698.50
2,649.50
2,682.00
2,624.10
2,087,300
Jan 7, 2026
2,656.00
2,666.00
2,625.00
2,645.00
2,587.90
1,926,200
Jan 6, 2026
2,709.00
2,736.00
2,679.00
2,720.50
2,661.77
1,657,200
Jan 5, 2026
2,729.50
2,732.00
2,700.50
2,714.00
2,655.41
1,405,800
Dec 30, 2025
2,729.50
2,734.50
2,706.00
2,712.00
2,653.46
1,165,500
Dec 29, 2025
2,726.00
2,742.00
2,705.00
2,723.00
2,664.22
755,000
Dec 26, 2025
2,727.50
2,730.00
2,701.50
2,711.50
2,652.97
961,100
Dec 25, 2025
2,743.00
2,743.00
2,700.00
2,707.00
2,648.56
896,500
Dec 24, 2025
2,728.00
2,749.50
2,717.00
2,733.50
2,674.49
1,168,200
Dec 23, 2025
2,730.00
2,759.50
2,725.00
2,751.00
2,691.61
1,064,300
Dec 22, 2025
2,814.00
2,836.00
2,730.50
2,743.50
2,684.28
1,875,000
Dec 19, 2025
2,805.50
2,853.50
2,802.00
2,844.00
2,782.61
1,750,200
Dec 18, 2025
2,831.50
2,847.00
2,805.00
2,847.00
2,785.54
1,408,300
Dec 17, 2025
2,815.50
2,854.50
2,791.00
2,806.00
2,745.43
1,148,100
Dec 16, 2025
2,863.00
2,872.00
2,815.50
2,815.50
2,754.72
1,185,600
Dec 15, 2025
2,899.50
2,924.50
2,870.50
2,889.50
2,827.13
864,500
Dec 12, 2025
2,873.00
2,896.00
2,844.00
2,869.00
2,807.07
1,592,800
Dec 11, 2025
2,884.50
2,893.00
2,830.00
2,838.50
2,777.23
683,400
Dec 10, 2025
2,870.50
2,924.50
2,846.00
2,877.00
2,814.90
1,173,700
Dec 9, 2025
2,859.50
2,871.00
2,810.50
2,835.00
2,773.80
957,700
Dec 8, 2025
2,853.50
2,858.50
2,839.00
2,847.50
2,786.03
830,200
Dec 5, 2025
2,853.00
2,859.00
2,822.50
2,832.00
2,770.87
974,800
Dec 4, 2025
2,815.00
2,851.50
2,811.50
2,836.50
2,775.27
1,229,200
Dec 3, 2025
2,847.50
2,847.50
2,795.50
2,819.00
2,758.15
1,075,300
Dec 2, 2025
2,886.50
2,902.00
2,861.50
2,865.00
2,803.15
1,217,700
Dec 1, 2025
2,852.50
2,872.50
2,821.50
2,838.50
2,777.23
1,167,500
Nov 28, 2025
2,902.50
2,908.50
2,873.50
2,890.00
2,827.61
786,700
Nov 27, 2025
2,891.50
2,906.00
2,855.00
2,900.00
2,837.40
1,057,300
Nov 26, 2025
2,880.00
2,915.50
2,862.00
2,899.00
2,836.42
1,346,100
Nov 25, 2025
2,929.50
2,936.50
2,888.00
2,888.00
2,825.66
1,438,800
Nov 21, 2025
2,851.00
2,973.00
2,851.00
2,950.00
2,886.32
4,011,000
Nov 20, 2025
2,849.00
2,880.00
2,815.00
2,815.00
2,754.23
1,270,900
Nov 19, 2025
2,838.50
2,875.50
2,798.00
2,814.50
2,753.74
1,657,000
Nov 18, 2025
2,833.00
2,882.00
2,794.50
2,821.50
2,760.59
1,549,100
Nov 17, 2025
2,790.00
2,830.00
2,672.50
2,822.50
2,761.57
3,088,200
Nov 14, 2025
2,950.00
2,985.00
2,883.50
2,906.00
2,843.27
2,365,700
Nov 13, 2025
2,972.50
2,985.00
2,955.50
2,985.00
2,920.56
1,356,900
Nov 12, 2025
2,998.00
3,026.00
2,977.00
2,991.00
2,926.43
1,707,700
Nov 11, 2025
2,952.00
2,990.00
2,927.00
2,990.00
2,925.46
1,425,500
Nov 10, 2025
2,940.00
2,977.00
2,897.00
2,962.00
2,898.06
1,472,400
Nov 7, 2025
2,824.00
2,905.00
2,822.50
2,891.50
2,829.08
1,177,100
Nov 6, 2025
2,831.00
2,832.50
2,795.00
2,811.00
2,750.32
879,700
Nov 5, 2025
2,805.00
2,833.00
2,786.00
2,812.00
2,751.30
1,935,500
Nov 4, 2025
2,700.00
2,786.00
2,700.00
2,786.00
2,725.86
1,410,700
Oct 31, 2025
2,789.00
2,821.00
2,789.00
2,792.50
2,732.22
1,002,400
Oct 30, 2025
2,764.00
2,802.00
2,760.00
2,788.50
2,728.31
1,102,600
