Tokyo - Delayed Quote
JPY
The Monogatari Corporation (3097.T)
5,980.00
+140.00
(+2.40%)
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
5,870.00
6,040.00
5,870.00
5,980.00
5,980.00
187,400
Oct 29, 2026
5,800.00
5,840.00
5,710.00
5,840.00
5,840.00
207,200
Oct 28, 2026
5,940.00
5,970.00
5,770.00
5,800.00
5,800.00
261,300
Oct 27, 2026
5,970.00
6,060.00
5,910.00
5,980.00
5,980.00
122,400
Oct 26, 2026
6,020.00
6,070.00
5,920.00
6,040.00
6,040.00
154,100
Oct 23, 2026
6,030.00
6,200.00
5,980.00
6,020.00
6,020.00
279,900
Oct 22, 2026
5,890.00
5,980.00
5,880.00
5,930.00
5,930.00
128,700
Oct 21, 2026
6,120.00
6,150.00
5,890.00
5,920.00
5,920.00
281,200
Oct 20, 2026
6,000.00
6,100.00
5,930.00
6,090.00
6,090.00
322,500
Oct 19, 2026
5,830.00
5,960.00
5,720.00
5,960.00
5,960.00
302,600
Oct 16, 2026
5,670.00
5,790.00
5,660.00
5,730.00
5,730.00
146,300
Oct 15, 2026
5,500.00
5,630.00
5,470.00
5,620.00
5,620.00
182,300
Oct 14, 2026
5,560.00
5,570.00
5,440.00
5,530.00
5,530.00
143,000
Oct 13, 2026
5,570.00
5,610.00
5,500.00
5,540.00
5,540.00
131,800
Oct 9, 2026
5,450.00
5,540.00
5,440.00
5,520.00
5,520.00
160,900
Oct 8, 2026
5,400.00
5,450.00
5,300.00
5,430.00
5,430.00
202,900
Oct 7, 2026
5,290.00
5,430.00
5,280.00
5,400.00
5,400.00
264,200
Oct 6, 2026
5,350.00
5,390.00
5,230.00
5,320.00
5,320.00
631,400
Oct 5, 2026
5,550.00
5,550.00
5,480.00
5,550.00
5,550.00
140,900
Oct 2, 2026
5,480.00
5,520.00
5,440.00
5,510.00
5,510.00
133,700
Oct 1, 2026
5,460.00
5,570.00
5,400.00
5,490.00
5,490.00
225,400
Sep 30, 2026
5,300.00
5,540.00
5,260.00
5,490.00
5,490.00
226,800
Sep 29, 2026
5,330.00
5,370.00
5,220.00
5,340.00
5,340.00
190,100
Sep 28, 2026
5,290.00
5,370.00
5,270.00
5,330.00
5,330.00
189,000
Sep 25, 2026
5,270.00
5,280.00
5,190.00
5,220.00
5,220.00
176,800
Sep 24, 2026
5,330.00
5,410.00
5,210.00
5,240.00
5,240.00
197,600
Sep 18, 2026
5,240.00
5,370.00
5,190.00
5,330.00
5,330.00
211,600
Sep 17, 2026
5,320.00
5,410.00
5,220.00
5,240.00
5,240.00
177,300
Sep 16, 2026
5,460.00
5,460.00
5,340.00
5,340.00
5,340.00
135,600
Sep 15, 2026
5,520.00
5,580.00
5,420.00
5,460.00
5,460.00
139,500
Sep 14, 2026
5,470.00
5,520.00
5,400.00
5,480.00
5,480.00
162,300
Sep 11, 2026
5,580.00
5,630.00
5,490.00
5,520.00
5,520.00
190,500
Sep 10, 2026
5,700.00
5,700.00
5,550.00
5,630.00
5,630.00
155,600
Sep 9, 2026
5,860.00
5,860.00
5,700.00
5,700.00
5,700.00
139,400
Sep 8, 2026
5,800.00
5,970.00
5,790.00
5,890.00
5,890.00
201,300
Sep 7, 2026
5,850.00
5,920.00
5,710.00
5,790.00
5,790.00
182,000
Sep 4, 2026
5,650.00
5,770.00
5,640.00
5,710.00
5,710.00
112,800
Sep 3, 2026
5,630.00
5,680.00
5,570.00
5,680.00
5,680.00
153,400
Sep 2, 2026
5,690.00
5,740.00
5,530.00
5,550.00
5,550.00
181,700
Sep 1, 2026
5,800.00
5,880.00
5,750.00
5,750.00
5,750.00
110,600
Aug 31, 2026
5,920.00
6,010.00
5,820.00
5,820.00
5,820.00
243,400
Aug 28, 2026
5,750.00
5,900.00
5,750.00
5,890.00
5,890.00
212,000
Aug 27, 2026
5,650.00
5,760.00
5,620.00
5,620.00
5,620.00
109,800
Aug 26, 2026
5,720.00
5,750.00
5,680.00
5,680.00
5,680.00
94,900
Aug 25, 2026
5,810.00
5,830.00
5,700.00
5,720.00
5,720.00
92,600
Aug 24, 2026
5,700.00
5,830.00
5,670.00
5,730.00
5,730.00
116,900
Aug 21, 2026
5,750.00
5,790.00
5,580.00
5,670.00
5,670.00
155,200
Aug 20, 2026
5,930.00
5,930.00
5,670.00
5,680.00
5,680.00
165,800
Aug 19, 2026
5,750.00
5,930.00
5,710.00
5,750.00
5,750.00
200,500
Aug 18, 2026
5,610.00
5,720.00
5,560.00
5,690.00
5,690.00
158,900
Aug 17, 2026
5,620.00
5,660.00
5,520.00
5,610.00
5,610.00
144,000
Aug 14, 2026
5,610.00
5,760.00
5,590.00
5,660.00
5,660.00
185,900
Aug 13, 2026
5,750.00
5,830.00
5,650.00
5,650.00
5,650.00
256,400
Aug 12, 2026
5,730.00
5,930.00
5,540.00
5,790.00
5,790.00
690,600
Aug 10, 2026
5,490.00
5,550.00
5,370.00
5,440.00
5,440.00
301,400
Aug 7, 2026
5,450.00
5,580.00
5,380.00
5,510.00
5,510.00
252,900
Aug 6, 2026
5,480.00
5,510.00
5,370.00
5,430.00
5,430.00
215,000
Aug 5, 2026
5,310.00
5,400.00
5,290.00
5,380.00
5,380.00
208,000
Aug 4, 2026
5,310.00
5,380.00
5,210.00
5,350.00
5,350.00
223,000
Aug 3, 2026
5,320.00
5,500.00
5,280.00
5,310.00
5,310.00
304,800
Jul 31, 2026
5,260.00
5,540.00
5,240.00
5,480.00
5,480.00
283,600
Jul 30, 2026
5,390.00
5,420.00
5,300.00
5,360.00
5,360.00
207,100
Jul 29, 2026
5,200.00
5,420.00
5,150.00
5,400.00
5,400.00
333,200
Jul 28, 2026
5,160.00
5,200.00
5,100.00
5,190.00
5,190.00
132,000
Jul 27, 2026
5,010.00
5,150.00
5,010.00
5,150.00
5,150.00
123,100
Jul 24, 2026
4,910.00
5,010.00
4,885.00
4,975.00
4,975.00
128,700
Jul 23, 2026
4,950.00
5,000.00
4,915.00
4,955.00
4,955.00
146,400
Jul 22, 2026
5,050.00
5,130.00
4,980.00
5,030.00
5,030.00
182,500
Jul 21, 2026
5,170.00
5,270.00
5,100.00
5,130.00
5,130.00
156,200
Jul 17, 2026
5,130.00
5,270.00
5,100.00
5,200.00
5,200.00
199,600
Jul 16, 2026
5,040.00
5,130.00
5,040.00
5,080.00
5,080.00
106,700
Jul 15, 2026
5,090.00
5,120.00
5,010.00
5,040.00
5,040.00
118,100
Jul 14, 2026
5,000.00
5,100.00
4,995.00
5,020.00
5,020.00
147,600
Jul 13, 2026
4,985.00
5,020.00
4,940.00
4,995.00
4,995.00
145,700
Jul 10, 2026
5,040.00
5,050.00
4,935.00
4,985.00
4,985.00
233,100
Jul 9, 2026
5,100.00
5,130.00
5,010.00
5,040.00
5,040.00
178,400
Jul 8, 2026
5,100.00
5,180.00
5,040.00
5,110.00
5,110.00
269,400
Jul 7, 2026
4,950.00
5,060.00
4,920.00
5,050.00
5,050.00
250,900
Jul 6, 2026
4,810.00
4,940.00
4,805.00
4,935.00
4,935.00
237,800
Jul 3, 2026
4,730.00
4,780.00
4,695.00
4,740.00
4,740.00
137,400
Jul 2, 2026
4,760.00
4,880.00
4,645.00
4,660.00
4,660.00
218,000
Jul 1, 2026
4,730.00
4,730.00
4,635.00
4,690.00
4,690.00
176,900
Jun 30, 2026
4,810.00
4,815.00
4,725.00
4,755.00
4,755.00
195,700
Jun 29, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
4,820.00
4,880.00
4,745.00
4,810.00
4,810.00
667,900
Jun 26, 2026
4,690.00
4,745.00
4,585.00
4,640.00
4,617.00
736,600
Jun 25, 2026
4,585.00
4,710.00
4,550.00
4,675.00
4,651.83
354,900
Jun 24, 2026
4,550.00
4,575.00
4,500.00
4,525.00
4,502.57
237,200
Jun 23, 2026
4,640.00
4,650.00
4,565.00
4,565.00
4,542.37
242,600
Jun 22, 2026
4,675.00
4,675.00
4,625.00
4,640.00
4,617.00
302,300
Jun 19, 2026
4,635.00
4,685.00
4,595.00
4,640.00
4,617.00
354,500
Jun 18, 2026
4,710.00
4,710.00
4,500.00
4,565.00
4,542.37
504,300
Jun 17, 2026
4,710.00
4,780.00
4,705.00
4,715.00
4,691.63
218,900
Jun 16, 2026
4,785.00
4,795.00
4,635.00
4,675.00
4,651.83
288,700
Jun 15, 2026
4,755.00
4,795.00
4,730.00
4,785.00
4,761.28
295,300
Jun 12, 2026
4,740.00
4,765.00
4,665.00
4,730.00
4,706.55
261,200
Jun 11, 2026
4,765.00
4,850.00
4,720.00
4,730.00
4,706.55
254,100
Jun 10, 2026
4,630.00
4,800.00
4,610.00
4,780.00
4,756.31
362,200
Jun 9, 2026
4,600.00
4,600.00
4,460.00
4,490.00
4,467.74
252,400
Jun 8, 2026
4,635.00
4,790.00
4,510.00
4,550.00
4,527.45
314,800
Jun 5, 2026
4,610.00
4,665.00
4,575.00
4,630.00
4,607.05
272,400
Jun 4, 2026
4,655.00
4,675.00
4,470.00
4,470.00
4,447.84
283,900
Jun 3, 2026
4,655.00
4,715.00
4,595.00
4,695.00
4,671.73
172,100
Jun 2, 2026
4,720.00
4,760.00
4,660.00
4,725.00
4,701.58
256,200
Jun 1, 2026
4,930.00
4,930.00
4,700.00
4,720.00
4,696.60
361,400
May 29, 2026
4,805.00
5,150.00
4,800.00
5,030.00
5,005.07
370,000
May 28, 2026
4,840.00
4,915.00
4,800.00
4,825.00
4,801.08
216,500
May 27, 2026
4,615.00
4,775.00
4,575.00
4,770.00
4,746.36
193,100
May 26, 2026
4,655.00
4,675.00
4,585.00
4,605.00
4,582.17
150,200
May 25, 2026
4,890.00
4,890.00
4,650.00
4,665.00
4,641.88
214,200
May 22, 2026
4,840.00
4,900.00
4,755.00
4,880.00
4,855.81
161,700
May 21, 2026
4,920.00
4,920.00
4,825.00
4,845.00
4,820.98
134,700
May 20, 2026
5,020.00
5,020.00
4,895.00
4,900.00
4,875.71
189,700
May 19, 2026
4,785.00
5,040.00
4,785.00
5,020.00
4,995.12
339,500
May 18, 2026
4,825.00
4,830.00
4,655.00
4,725.00
4,701.58
191,900
May 15, 2026
4,730.00
4,835.00
4,725.00
4,790.00
4,766.26
153,500
May 14, 2026
4,735.00
4,780.00
4,670.00
4,775.00
4,751.33
151,500
May 13, 2026
4,795.00
4,900.00
4,705.00
4,705.00
4,681.68
290,200
May 12, 2026
4,975.00
4,990.00
4,700.00
4,725.00
4,701.58
541,100
May 11, 2026
4,835.00
4,905.00
4,800.00
4,905.00
4,880.69
617,300
May 8, 2026
4,255.00
4,270.00
4,165.00
4,205.00
4,184.16
213,700
May 7, 2026
4,300.00
4,325.00
4,195.00
4,250.00
4,228.93
224,700
May 1, 2026
4,215.00
4,335.00
4,215.00
4,300.00
4,278.69
196,000
Apr 30, 2026
4,180.00
4,255.00
4,145.00
4,215.00
4,194.11
186,900
Apr 28, 2026
4,200.00
4,230.00
4,170.00
4,200.00
4,179.18
121,500
Apr 27, 2026
4,190.00
4,250.00
4,155.00
4,195.00
4,174.21
133,500
Apr 24, 2026
4,250.00
4,250.00
4,190.00
4,215.00
4,194.11
119,800
Apr 23, 2026
4,365.00
4,365.00
4,235.00
4,270.00
4,248.83
194,800
Apr 22, 2026
4,475.00
4,500.00
4,400.00
4,410.00
4,388.14
116,200
Apr 21, 2026
4,550.00
4,640.00
4,480.00
4,485.00
4,462.77
168,500
Apr 20, 2026
4,420.00
4,490.00
4,410.00
4,480.00
4,457.79
106,700
Apr 17, 2026
4,435.00
4,460.00
4,390.00
4,405.00
4,383.17
128,700
Apr 16, 2026
4,495.00
4,520.00
4,425.00
4,435.00
4,413.02
157,500
Apr 15, 2026
4,450.00
4,485.00
4,410.00
4,480.00
4,457.79
146,700
Apr 14, 2026
4,430.00
4,455.00
4,365.00
4,420.00
4,398.09
144,500
Apr 13, 2026
4,485.00
4,490.00
4,365.00
4,390.00
4,368.24
175,400
Apr 10, 2026
4,630.00
4,650.00
4,405.00
4,470.00
4,447.84
332,500
Apr 9, 2026
4,845.00
4,865.00
4,650.00
4,650.00
4,626.95
161,900
Apr 8, 2026
4,845.00
4,875.00
4,830.00
4,835.00
4,811.03
105,300
Apr 7, 2026
4,825.00
4,850.00
4,740.00
4,755.00
4,731.43
74,100
Apr 6, 2026
4,830.00
4,860.00
4,790.00
4,790.00
4,766.26
86,400
Apr 3, 2026
4,790.00
4,810.00
4,750.00
4,810.00
4,786.16
80,900
Apr 2, 2026
4,790.00
4,875.00
4,720.00
4,770.00
4,746.36
125,100
Apr 1, 2026
4,710.00
4,830.00
4,705.00
4,830.00
4,806.06
119,400
Mar 31, 2026
4,715.00
4,735.00
4,660.00
4,675.00
4,651.83
122,100
Mar 30, 2026
4,680.00
4,750.00
4,640.00
4,685.00
4,661.78
172,100
Mar 27, 2026
4,790.00
4,835.00
4,765.00
4,815.00
4,791.13
128,300
Mar 26, 2026
4,855.00
4,860.00
4,750.00
4,790.00
4,766.26
91,700
Mar 25, 2026
4,830.00
4,895.00
4,825.00
4,855.00
4,830.93
134,300
Mar 24, 2026
4,750.00
4,830.00
4,750.00
4,790.00
4,766.26
108,900
Mar 23, 2026
4,725.00
4,760.00
4,670.00
4,680.00
4,656.80
127,900
Mar 19, 2026
4,855.00
4,890.00
4,790.00
4,795.00
4,771.23
113,500
Mar 18, 2026
4,900.00
4,975.00
4,875.00
4,975.00
4,950.34
102,400
Mar 17, 2026
4,835.00
4,920.00
4,835.00
4,870.00
4,845.86
68,200
Mar 16, 2026
4,900.00
4,925.00
4,815.00
4,815.00
4,791.13
92,700
Mar 13, 2026
4,855.00
4,965.00
4,855.00
4,900.00
4,875.71
120,100
Mar 12, 2026
4,975.00
4,975.00
4,875.00
4,875.00
4,850.83
113,200
Mar 11, 2026
4,990.00
5,050.00
4,940.00
4,940.00
4,915.51
105,700
Mar 10, 2026
5,020.00
5,050.00
4,935.00
4,965.00
4,940.39
144,800
Mar 9, 2026
5,000.00
5,080.00
4,955.00
4,970.00
4,945.36
208,200
Mar 6, 2026
5,200.00
5,260.00
5,130.00
5,240.00
5,214.03
119,900
Mar 5, 2026
5,080.00
5,290.00
5,060.00
5,190.00
5,164.27
320,300
Mar 4, 2026
4,895.00
5,010.00
4,875.00
4,950.00
4,925.46
225,600
Mar 3, 2026
5,000.00
5,000.00
4,885.00
4,895.00
4,870.74
157,300
Mar 2, 2026
4,945.00
5,130.00
4,930.00
5,000.00
4,975.22
154,600
Feb 27, 2026
5,000.00
5,050.00
4,970.00
5,010.00
4,985.17
103,500
Feb 26, 2026
5,040.00
5,070.00
4,970.00
4,980.00
4,955.31
89,500
Feb 25, 2026
4,985.00
5,040.00
4,950.00
5,040.00
5,015.02
100,500
Feb 24, 2026
4,960.00
5,040.00
4,920.00
4,985.00
4,960.29
92,600
Feb 20, 2026
5,060.00
5,060.00
4,970.00
5,010.00
4,985.17
106,100
Feb 19, 2026
4,985.00
5,130.00
4,960.00
5,110.00
5,084.67
178,000
Feb 18, 2026
4,950.00
5,090.00
4,950.00
4,980.00
4,955.31
273,600
Feb 17, 2026
4,845.00
4,870.00
4,800.00
4,855.00
4,830.93
147,700
Feb 16, 2026
4,860.00
4,890.00
4,760.00
4,825.00
4,801.08
154,600
Feb 13, 2026
4,945.00
4,945.00
4,775.00
4,860.00
4,835.91
210,700
Feb 12, 2026
4,725.00
4,965.00
4,685.00
4,955.00
4,930.44
444,100
Feb 10, 2026
4,600.00
4,820.00
4,580.00
4,775.00
4,751.33
814,600
Feb 9, 2026
4,285.00
4,300.00
4,200.00
4,265.00
4,243.86
241,200
Feb 6, 2026
4,275.00
4,275.00
4,190.00
4,245.00
4,223.96
116,400
Feb 5, 2026
4,205.00
4,290.00
4,175.00
4,260.00
4,238.88
166,000
Feb 4, 2026
4,160.00
4,185.00
4,120.00
4,120.00
4,099.58
111,600
Feb 3, 2026
4,165.00
4,215.00
4,155.00
4,180.00
4,159.28
96,500
Feb 2, 2026
4,190.00
4,230.00
4,175.00
4,175.00
4,154.31
112,700
Jan 30, 2026
4,140.00
4,175.00
4,090.00
4,155.00
4,134.40
121,800
Jan 29, 2026
4,150.00
4,150.00
4,070.00
4,120.00
4,099.58
176,600
Jan 28, 2026
4,245.00
4,245.00
4,190.00
4,190.00
4,169.23
121,400
Jan 27, 2026
4,290.00
4,290.00
4,245.00
4,260.00
4,238.88
123,900
Jan 26, 2026
4,350.00
4,365.00
4,310.00
4,310.00
4,288.64
95,600
Jan 23, 2026
4,355.00
4,420.00
4,350.00
4,350.00
4,328.44
92,300
Jan 22, 2026
4,340.00
4,355.00
4,285.00
4,355.00
4,333.41
125,000
Jan 21, 2026
4,430.00
4,450.00
4,325.00
4,335.00
4,313.51
140,700
Jan 20, 2026
4,355.00
4,430.00
4,320.00
4,410.00
4,388.14
116,300
Jan 19, 2026
4,420.00
4,470.00
4,345.00
4,355.00
4,333.41
162,700
Jan 16, 2026
4,320.00
4,420.00
4,300.00
4,420.00
4,398.09
174,900
Jan 15, 2026
4,330.00
4,340.00
4,285.00
4,330.00
4,308.54
150,200
Jan 14, 2026
4,290.00
4,330.00
4,270.00
4,300.00
4,278.69
105,000
Jan 13, 2026
4,400.00
4,415.00
4,285.00
4,295.00
4,273.71
193,400
Jan 9, 2026
4,365.00
4,415.00
4,360.00
4,395.00
4,373.21
124,600
Jan 8, 2026
4,335.00
4,355.00
4,310.00
4,355.00
4,333.41
99,900
Jan 7, 2026
4,350.00
4,395.00
4,295.00
4,330.00
4,308.54
164,200
Jan 6, 2026
4,355.00
4,390.00
4,315.00
4,380.00
4,358.29
145,700
Jan 5, 2026
4,410.00
4,415.00
4,260.00
4,320.00
4,298.59
325,700
Dec 30, 2025
4,500.00
4,500.00
4,410.00
4,410.00
4,388.14
137,700
Dec 29, 2025
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
4,470.00
4,535.00
4,415.00
4,440.00
4,417.99
595,600
Dec 26, 2025
4,560.00
4,585.00
4,535.00
4,545.00
4,502.57
622,200
Dec 25, 2025
4,510.00
4,545.00
4,485.00
4,540.00
4,497.62
375,500
Dec 24, 2025
4,500.00
4,535.00
4,485.00
4,495.00
4,453.04
232,000
Dec 23, 2025
4,490.00
4,535.00
4,460.00
4,495.00
4,453.04
270,500
Dec 22, 2025
4,515.00
4,525.00
4,415.00
4,440.00
4,398.55
418,000
Dec 19, 2025
4,490.00
4,530.00
4,460.00
4,500.00
4,457.99
300,700
Dec 18, 2025
4,390.00
4,470.00
4,375.00
4,450.00
4,408.46
304,900
Dec 17, 2025
4,380.00
4,395.00
4,305.00
4,355.00
4,314.34
173,900
Dec 16, 2025
4,440.00
4,460.00
4,395.00
4,395.00
4,353.97
231,300
Dec 15, 2025
4,355.00
4,430.00
4,350.00
4,405.00
4,363.88
272,800
Dec 12, 2025
4,310.00
4,360.00
4,290.00
4,355.00
4,314.34
223,000
Dec 11, 2025
4,430.00
4,460.00
4,260.00
4,260.00
4,220.23
298,700
Dec 10, 2025
4,365.00
4,450.00
4,360.00
4,440.00
4,398.55
202,700
Dec 9, 2025
4,325.00
4,360.00
4,285.00
4,335.00
4,294.53
174,700
Dec 8, 2025
4,375.00
4,430.00
4,345.00
4,350.00
4,309.39
172,600
Dec 5, 2025
4,370.00
4,385.00
4,310.00
4,385.00
4,344.06
155,300
Dec 4, 2025
4,340.00
4,385.00
4,325.00
4,365.00
4,324.25
158,200
Dec 3, 2025
4,540.00
4,550.00
4,355.00
4,355.00
4,314.34
296,300
Dec 2, 2025
4,495.00
4,590.00
4,470.00
4,575.00
4,532.29
250,300
Dec 1, 2025
4,440.00
4,545.00
4,435.00
4,455.00
4,413.41
266,700
Nov 28, 2025
4,380.00
4,435.00
4,370.00
4,435.00
4,393.60
168,800
Nov 27, 2025
4,330.00
4,390.00
4,320.00
4,385.00
4,344.06
117,800
Nov 26, 2025
4,280.00
4,355.00
4,265.00
4,355.00
4,314.34
110,500
Nov 25, 2025
4,255.00
4,280.00
4,230.00
4,235.00
4,195.46
137,600
Nov 21, 2025
4,180.00
4,320.00
4,180.00
4,310.00
4,269.76
161,000
Nov 20, 2025
4,175.00
4,205.00
4,150.00
4,160.00
4,121.16
102,800
Nov 19, 2025
4,150.00
4,220.00
4,145.00
4,185.00
4,145.93
154,000
Nov 18, 2025
4,100.00
4,140.00
4,100.00
4,115.00
4,076.58
77,400
Nov 17, 2025
4,195.00
4,200.00
4,085.00
4,115.00
4,076.58
168,400
Nov 14, 2025
4,205.00
4,240.00
4,205.00
4,240.00
4,200.42
98,500
Nov 13, 2025
4,205.00
4,255.00
4,195.00
4,205.00
4,165.74
101,700
Nov 12, 2025
4,180.00
4,295.00
4,165.00
4,240.00
4,200.42
196,300
Nov 11, 2025
4,200.00
4,220.00
4,130.00
4,140.00
4,101.35
246,100
Nov 10, 2025
4,270.00
4,375.00
4,210.00
4,230.00
4,190.51
636,900
Nov 7, 2025
3,860.00
3,945.00
3,850.00
3,920.00
3,883.40
224,600
Nov 6, 2025
3,890.00
3,890.00
3,810.00
3,830.00
3,794.24
155,000
Nov 5, 2025
3,865.00
3,890.00
3,805.00
3,865.00
3,828.92
139,200
Nov 4, 2025
3,855.00
3,915.00
3,845.00
3,860.00
3,823.96
194,900
Oct 31, 2025
3,800.00
3,855.00
3,795.00
3,855.00
3,819.01
128,100
Oct 30, 2025
3,785.00
3,820.00
3,770.00
3,805.00
3,769.48
131,500
