Tokyo - Delayed Quote
JPY
Tokyu Fudosan Holdings Corporation (3289.T)
1,230.00
+19.50
(+1.61%)
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
1,227.50
1,232.50
1,220.50
1,230.00
1,230.00
2,509,800
Oct 29, 2026
1,204.00
1,210.50
1,197.00
1,210.50
1,210.50
5,482,400
Oct 28, 2026
1,234.50
1,235.00
1,200.00
1,200.00
1,200.00
2,628,200
Oct 27, 2026
1,242.50
1,245.50
1,216.50
1,226.00
1,226.00
2,455,000
Oct 26, 2026
1,234.00
1,260.00
1,222.50
1,253.50
1,253.50
2,391,700
Oct 23, 2026
1,219.50
1,239.00
1,214.00
1,235.00
1,235.00
4,201,300
Oct 22, 2026
1,208.00
1,216.50
1,202.50
1,205.00
1,205.00
2,342,300
Oct 21, 2026
1,222.00
1,222.00
1,206.00
1,209.00
1,209.00
2,259,700
Oct 20, 2026
1,210.00
1,215.50
1,199.00
1,205.50
1,205.50
2,293,300
Oct 19, 2026
1,210.50
1,219.50
1,206.50
1,212.50
1,212.50
2,152,300
Oct 16, 2026
1,219.50
1,220.00
1,200.00
1,206.50
1,206.50
3,677,700
Oct 15, 2026
1,181.00
1,201.00
1,169.00
1,194.50
1,194.50
3,379,700
Oct 14, 2026
1,190.00
1,192.00
1,173.50
1,177.50
1,177.50
2,182,000
Oct 13, 2026
1,187.50
1,197.00
1,181.50
1,193.50
1,193.50
2,194,700
Oct 9, 2026
1,194.00
1,194.50
1,179.50
1,185.00
1,185.00
3,156,600
Oct 8, 2026
1,189.00
1,190.00
1,167.50
1,181.50
1,181.50
3,911,800
Oct 7, 2026
1,186.00
1,200.50
1,186.00
1,189.00
1,189.00
4,364,000
Oct 6, 2026
1,189.00
1,193.00
1,179.00
1,187.00
1,187.00
2,282,600
Oct 5, 2026
1,205.00
1,206.50
1,190.00
1,190.50
1,190.50
2,591,800
Oct 2, 2026
1,220.50
1,223.00
1,200.50
1,202.00
1,202.00
2,769,400
Oct 1, 2026
1,225.00
1,234.50
1,218.50
1,229.50
1,229.50
2,972,500
Sep 30, 2026
1,227.00
1,233.50
1,221.00
1,232.50
1,232.50
3,522,900
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,240.50
1,248.00
1,220.00
1,221.50
1,221.50
3,654,500
Sep 28, 2026
1,288.00
1,292.00
1,275.00
1,275.00
1,250.00
2,895,400
Sep 25, 2026
1,287.50
1,287.50
1,276.00
1,283.50
1,258.33
2,543,900
Sep 24, 2026
1,270.00
1,285.50
1,266.00
1,278.00
1,252.94
2,807,100
Sep 18, 2026
1,305.50
1,306.50
1,280.00
1,280.00
1,254.90
3,430,700
Sep 17, 2026
1,290.00
1,306.00
1,286.00
1,305.50
1,279.90
1,763,500
Sep 16, 2026
1,300.00
1,304.00
1,282.50
1,283.00
1,257.84
1,778,500
Sep 15, 2026
1,302.00
1,304.00
1,282.00
1,283.00
1,257.84
1,402,400
Sep 14, 2026
1,296.50
1,304.50
1,288.50
1,293.00
1,267.65
1,552,000
Sep 11, 2026
1,272.00
1,290.00
1,269.00
1,285.50
1,260.29
2,691,200
Sep 10, 2026
1,295.50
1,301.50
1,285.00
1,291.00
1,265.69
3,099,000
Sep 9, 2026
1,287.00
1,307.00
1,285.00
1,303.50
1,277.94
2,451,300
Sep 8, 2026
1,291.00
1,304.00
1,283.50
1,295.00
1,269.61
3,006,800
Sep 7, 2026
1,321.00
1,323.50
1,290.00
1,292.00
1,266.67
2,481,400
Sep 4, 2026
1,322.00
1,324.50
1,307.50
1,312.00
1,286.27
2,457,400
Sep 3, 2026
1,307.50
1,326.00
1,305.50
1,322.00
1,296.08
3,660,800
Sep 2, 2026
1,325.50
1,343.50
1,316.50
1,319.00
1,293.14
2,827,400
Sep 1, 2026
1,325.00
1,355.50
1,323.00
1,355.50
1,328.92
2,731,700
Aug 31, 2026
1,326.50
1,339.00
1,324.50
1,329.00
1,302.94
2,695,100
Aug 28, 2026
1,330.00
1,337.00
1,326.00
1,330.50
1,304.41
2,937,700
Aug 27, 2026
1,337.50
1,350.50
1,334.50
1,338.00
1,311.76
2,465,200
Aug 26, 2026
1,341.50
1,361.00
1,341.50
1,346.50
1,320.10
1,852,500
Aug 25, 2026
1,362.00
1,362.50
1,341.50
1,342.50
1,316.18
1,686,800
Aug 24, 2026
1,353.50
1,362.00
1,341.00
1,352.50
1,325.98
2,086,200
Aug 21, 2026
1,334.00
1,349.50
1,334.00
1,347.50
1,321.08
2,934,200
Aug 20, 2026
1,336.00
1,343.50
1,317.50
1,343.50
1,317.16
3,240,200
Aug 19, 2026
1,314.50
1,314.50
1,296.00
1,308.50
1,282.84
2,635,900
Aug 18, 2026
1,327.00
1,327.00
1,313.50
1,315.00
1,289.22
2,644,100
Aug 17, 2026
1,326.00
1,326.50
1,313.50
1,317.50
1,291.67
1,338,000
Aug 14, 2026
1,324.00
1,324.00
1,311.50
1,321.00
1,295.10
2,359,000
Aug 13, 2026
1,321.50
1,327.50
1,314.50
1,326.50
1,300.49
2,293,800
Aug 12, 2026
1,316.00
1,317.50
1,298.00
1,311.00
1,285.29
2,664,600
Aug 10, 2026
1,320.00
1,321.50
1,296.00
1,301.00
1,275.49
2,461,500
Aug 7, 2026
1,295.00
1,318.00
1,285.50
1,312.50
1,286.76
3,502,200
Aug 6, 2026
1,285.50
1,309.00
1,285.50
1,290.50
1,265.20
3,094,200
Aug 5, 2026
1,285.50
1,294.50
1,275.50
1,285.00
1,259.80
3,069,100
Aug 4, 2026
1,301.50
1,304.50
1,279.50
1,285.00
1,259.80
2,760,600
Aug 3, 2026
1,320.50
1,326.50
1,294.50
1,294.50
1,269.12
3,621,700
Jul 31, 2026
1,357.00
1,363.00
1,335.50
1,336.50
1,310.29
4,411,000
Jul 30, 2026
1,393.00
1,401.50
1,375.50
1,386.00
1,358.82
3,293,500
Jul 29, 2026
1,389.00
1,402.00
1,371.50
1,402.00
1,374.51
3,591,800
Jul 28, 2026
1,387.50
1,387.50
1,371.00
1,375.00
1,348.04
3,145,200
Jul 27, 2026
1,352.00
1,370.50
1,341.50
1,370.50
1,343.63
2,726,900
Jul 24, 2026
1,325.50
1,341.00
1,318.50
1,327.50
1,301.47
2,126,600
Jul 23, 2026
1,340.00
1,345.50
1,329.50
1,344.00
1,317.65
3,164,700
Jul 22, 2026
1,330.50
1,349.00
1,330.00
1,338.50
1,312.25
2,056,000
Jul 21, 2026
1,339.00
1,357.50
1,335.50
1,346.50
1,320.10
3,143,200
Jul 17, 2026
1,336.00
1,345.00
1,316.00
1,325.50
1,299.51
2,879,400
Jul 16, 2026
1,330.00
1,351.00
1,326.50
1,331.50
1,305.39
2,504,200
Jul 15, 2026
1,327.50
1,335.50
1,318.50
1,335.50
1,309.31
2,387,600
Jul 14, 2026
1,296.50
1,320.00
1,294.50
1,320.00
1,294.12
2,788,800
Jul 13, 2026
1,316.00
1,316.00
1,285.50
1,296.50
1,271.08
2,556,900
Jul 10, 2026
1,309.00
1,313.00
1,291.50
1,299.00
1,273.53
2,910,800
Jul 9, 2026
1,302.00
1,317.00
1,300.50
1,307.00
1,281.37
2,395,300
Jul 8, 2026
1,330.00
1,340.50
1,325.50
1,327.00
1,300.98
2,614,200
Jul 7, 2026
1,345.00
1,355.00
1,335.00
1,338.50
1,312.25
3,044,600
Jul 6, 2026
1,341.00
1,353.00
1,329.00
1,338.00
1,311.76
2,470,900
Jul 3, 2026
1,340.50
1,349.00
1,325.50
1,333.50
1,307.35
2,495,600
Jul 2, 2026
1,309.50
1,322.50
1,300.00
1,313.00
1,287.25
3,540,500
Jul 1, 2026
1,291.50
1,297.00
1,279.00
1,285.00
1,259.80
2,476,400
Jun 30, 2026
1,306.50
1,312.50
1,296.00
1,296.50
1,271.08
3,770,300
Jun 29, 2026
1,286.00
1,298.50
1,280.00
1,297.00
1,271.57
6,385,900
Jun 26, 2026
1,258.00
1,272.00
1,249.50
1,270.50
1,245.59
3,494,200
Jun 25, 2026
1,289.50
1,289.50
1,262.00
1,269.50
1,244.61
3,101,700
Jun 24, 2026
1,275.50
1,280.50
1,255.50
1,259.50
1,234.80
2,954,300
Jun 23, 2026
1,275.00
1,283.00
1,268.00
1,268.00
1,243.14
2,754,000
Jun 22, 2026
1,278.50
1,290.50
1,272.50
1,284.50
1,259.31
2,153,600
Jun 19, 2026
1,278.50
1,296.00
1,274.00
1,296.00
1,270.59
3,507,400
Jun 18, 2026
1,291.50
1,303.00
1,273.00
1,292.50
1,267.16
3,414,000
Jun 17, 2026
1,349.00
1,355.50
1,311.50
1,311.50
1,285.78
2,849,700
Jun 16, 2026
1,334.50
1,347.00
1,316.50
1,320.00
1,294.12
2,508,200
Jun 15, 2026
1,342.50
1,364.00
1,337.00
1,349.00
1,322.55
2,832,700
Jun 12, 2026
1,333.00
1,340.50
1,319.00
1,324.50
1,298.53
3,258,300
Jun 11, 2026
1,340.50
1,353.00
1,317.50
1,321.00
1,295.10
4,243,400
Jun 10, 2026
1,345.00
1,356.00
1,326.00
1,349.50
1,323.04
4,919,800
Jun 9, 2026
1,312.50
1,325.00
1,302.00
1,315.00
1,289.22
4,184,600
Jun 8, 2026
1,294.00
1,299.50
1,269.00
1,287.00
1,261.76
2,696,200
Jun 5, 2026
1,292.00
1,303.50
1,281.50
1,288.00
1,262.75
2,370,400
Jun 4, 2026
1,279.00
1,285.50
1,270.50
1,271.00
1,246.08
3,537,500
Jun 3, 2026
1,277.00
1,283.00
1,267.50
1,281.50
1,256.37
3,101,200
Jun 2, 2026
1,271.00
1,286.00
1,232.00
1,281.00
1,255.88
5,071,100
Jun 1, 2026
1,318.50
1,318.50
1,301.00
1,301.00
1,275.49
3,179,700
May 29, 2026
1,291.50
1,328.00
1,284.50
1,319.00
1,293.14
5,942,500
May 28, 2026
1,286.50
1,290.00
1,268.50
1,284.00
1,258.82
3,821,500
May 27, 2026
1,302.50
1,308.00
1,276.50
1,279.50
1,254.41
3,770,400
May 26, 2026
1,329.50
1,335.50
1,303.00
1,307.50
1,281.86
5,003,600
May 25, 2026
1,273.50
1,292.00
1,271.00
1,292.00
1,266.67
5,249,900
May 22, 2026
1,302.50
1,305.50
1,255.50
1,263.50
1,238.73
4,797,900
May 21, 2026
1,337.50
1,337.50
1,313.00
1,317.50
1,291.67
2,941,300
May 20, 2026
1,315.00
1,315.50
1,288.00
1,308.00
1,282.35
4,116,000
May 19, 2026
1,306.00
1,327.50
1,304.50
1,319.00
1,293.14
4,470,500
May 18, 2026
1,317.00
1,328.50
1,284.00
1,301.00
1,275.49
3,517,100
May 15, 2026
1,329.00
1,344.00
1,305.50
1,314.00
1,288.24
4,134,900
May 14, 2026
1,375.50
1,385.50
1,328.00
1,344.00
1,317.65
3,852,800
May 13, 2026
1,378.00
1,399.50
1,370.00
1,398.50
1,371.08
3,695,000
May 12, 2026
1,383.00
1,413.50
1,372.50
1,389.00
1,361.76
6,066,800
May 11, 2026
1,321.50
1,338.00
1,321.50
1,326.00
1,300.00
3,847,200
May 8, 2026
1,320.00
1,338.00
1,297.00
1,318.50
1,292.65
3,322,100
May 7, 2026
1,333.50
1,345.00
1,320.00
1,320.00
1,294.12
5,409,400
May 1, 2026
1,332.50
1,340.00
1,321.50
1,334.50
1,308.33
1,825,400
Apr 30, 2026
1,343.50
1,345.50
1,329.50
1,337.50
1,311.27
3,106,400
Apr 28, 2026
1,340.00
1,351.00
1,333.00
1,343.50
1,317.16
2,689,700
Apr 27, 2026
1,321.50
1,348.00
1,320.00
1,332.00
1,305.88
1,915,400
Apr 24, 2026
1,348.00
1,355.00
1,331.50
1,331.50
1,305.39
1,796,900
Apr 23, 2026
1,341.00
1,362.50
1,333.50
1,356.50
1,329.90
2,792,800
Apr 22, 2026
1,370.00
1,372.00
1,339.00
1,342.00
1,315.69
2,461,700
Apr 21, 2026
1,382.00
1,386.00
1,374.50
1,382.00
1,354.90
1,620,700
Apr 20, 2026
1,402.00
1,405.00
1,377.00
1,379.00
1,351.96
1,671,100
Apr 17, 2026
1,415.50
1,421.50
1,387.50
1,387.50
1,360.29
1,906,100
Apr 16, 2026
1,417.50
1,423.50
1,412.50
1,415.50
1,387.75
2,198,800
Apr 15, 2026
1,401.50
1,417.50
1,401.00
1,414.50
1,386.76
2,077,200
Apr 14, 2026
1,388.00
1,400.00
1,380.50
1,400.00
1,372.55
2,422,200
Apr 13, 2026
1,364.50
1,382.00
1,364.50
1,371.50
1,344.61
1,518,900
Apr 10, 2026
1,396.00
1,399.50
1,383.00
1,383.00
1,355.88
1,917,700
Apr 9, 2026
1,418.00
1,419.00
1,390.50
1,394.00
1,366.67
2,200,000
Apr 8, 2026
1,412.00
1,412.00
1,384.00
1,405.50
1,377.94
3,083,300
Apr 7, 2026
1,363.00
1,369.50
1,353.00
1,363.50
1,336.76
1,154,400
Apr 6, 2026
1,362.50
1,370.50
1,350.00
1,350.00
1,323.53
975,000
Apr 3, 2026
1,362.00
1,375.00
1,357.50
1,362.00
1,335.29
1,259,600
Apr 2, 2026
1,385.50
1,396.50
1,349.50
1,355.50
1,328.92
2,161,800
Apr 1, 2026
1,365.50
1,366.00
1,349.00
1,364.00
1,337.25
2,983,500
Mar 31, 2026
1,311.00
1,333.50
1,303.50
1,325.00
1,299.02
2,940,300
Mar 30, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,283.50
1,323.00
1,282.00
1,312.00
1,286.27
2,890,900
Mar 27, 2026
1,370.00
1,376.00
1,358.00
1,362.00
1,309.80
3,929,400
Mar 26, 2026
1,386.00
1,388.00
1,372.00
1,382.00
1,329.04
2,294,600
Mar 25, 2026
1,391.00
1,392.00
1,376.00
1,377.00
1,324.23
2,272,000
Mar 24, 2026
1,347.50
1,361.50
1,336.50
1,359.50
1,307.40
2,871,000
Mar 23, 2026
1,340.00
1,342.00
1,315.00
1,322.50
1,271.82
3,009,000
Mar 19, 2026
1,389.00
1,396.00
1,376.50
1,382.00
1,329.04
1,914,000
Mar 18, 2026
1,420.00
1,421.00
1,405.00
1,419.00
1,364.62
1,955,700
Mar 17, 2026
1,392.50
1,407.50
1,385.50
1,390.00
1,336.73
1,980,800
Mar 16, 2026
1,362.50
1,372.50
1,359.00
1,372.00
1,319.42
1,804,500
Mar 13, 2026
1,357.50
1,383.00
1,355.00
1,362.50
1,310.28
2,768,500
Mar 12, 2026
1,399.50
1,407.50
1,361.50
1,374.50
1,321.82
2,442,700
Mar 11, 2026
1,448.00
1,449.50
1,420.50
1,429.50
1,374.72
1,694,700
Mar 10, 2026
1,419.00
1,432.50
1,403.00
1,419.00
1,364.62
2,701,900
Mar 9, 2026
1,382.00
1,389.00
1,357.00
1,389.00
1,335.77
3,156,400
Mar 6, 2026
1,428.00
1,447.50
1,413.50
1,446.00
1,390.58
2,285,900
Mar 5, 2026
1,486.50
1,492.00
1,442.00
1,446.00
1,390.58
2,967,000
Mar 4, 2026
1,438.00
1,447.50
1,404.00
1,423.50
1,368.95
2,443,700
Mar 3, 2026
1,520.00
1,529.50
1,482.00
1,482.00
1,425.21
2,351,500
Mar 2, 2026
1,516.50
1,547.00
1,516.00
1,544.00
1,484.83
2,064,000
Feb 27, 2026
1,560.00
1,575.50
1,551.00
1,570.50
1,510.31
2,085,800
Feb 26, 2026
1,580.00
1,583.50
1,542.50
1,554.50
1,494.93
2,284,600
Feb 25, 2026
1,522.00
1,572.50
1,522.00
1,561.50
1,501.66
2,015,500
Feb 24, 2026
1,555.00
1,564.00
1,518.50
1,524.00
1,465.60
1,891,300
Feb 20, 2026
1,536.50
1,560.50
1,529.00
1,554.00
1,494.45
1,892,600
Feb 19, 2026
1,530.00
1,559.00
1,517.00
1,559.00
1,499.25
1,556,600
Feb 18, 2026
1,533.50
1,552.00
1,528.00
1,543.00
1,483.87
1,150,500
Feb 17, 2026
1,539.00
1,539.50
1,512.50
1,512.50
1,454.54
1,127,700
Feb 16, 2026
1,551.00
1,560.50
1,528.00
1,541.00
1,481.94
1,706,100
Feb 13, 2026
1,576.00
1,582.00
1,539.00
1,543.00
1,483.87
2,677,500
Feb 12, 2026
1,556.50
1,598.00
1,551.00
1,582.00
1,521.37
2,450,500
Feb 10, 2026
1,525.00
1,563.50
1,510.50
1,562.50
1,502.62
3,241,500
Feb 9, 2026
1,495.00
1,536.50
1,488.00
1,494.00
1,436.75
4,561,900
Feb 6, 2026
1,498.00
1,512.50
1,490.00
1,512.50
1,454.54
1,837,700
Feb 5, 2026
1,509.50
1,514.00
1,489.50
1,494.00
1,436.75
1,827,700
Feb 4, 2026
1,458.00
1,486.00
1,450.50
1,482.50
1,425.69
1,546,000
Feb 3, 2026
1,426.00
1,458.00
1,424.00
1,456.00
1,400.20
1,734,200
Feb 2, 2026
1,456.50
1,457.00
1,419.00
1,422.00
1,367.50
1,369,900
Jan 30, 2026
1,425.00
1,431.00
1,414.00
1,426.50
1,371.83
1,912,900
Jan 29, 2026
1,400.00
1,413.00
1,372.50
1,409.50
1,355.48
2,391,000
Jan 28, 2026
1,410.00
1,420.00
1,401.00
1,416.50
1,362.22
2,420,900
Jan 27, 2026
1,435.00
1,448.00
1,418.50
1,436.00
1,380.97
2,017,800
Jan 26, 2026
1,430.00
1,447.00
1,421.00
1,438.00
1,382.89
1,935,800
Jan 23, 2026
1,476.50
1,486.00
1,452.00
1,452.00
1,396.35
1,639,800
Jan 22, 2026
1,462.50
1,480.50
1,453.50
1,468.50
1,412.22
2,084,200
Jan 21, 2026
1,450.00
1,470.50
1,442.50
1,453.00
1,397.32
2,514,500
Jan 20, 2026
1,478.00
1,483.00
1,468.50
1,478.00
1,421.36
1,153,500
Jan 19, 2026
1,491.50
1,503.00
1,480.00
1,483.00
1,426.17
1,535,400
Jan 16, 2026
1,481.00
1,496.50
1,479.00
1,495.00
1,437.71
1,976,900
Jan 15, 2026
1,498.00
1,511.00
1,487.50
1,501.00
1,443.48
1,419,400
Jan 14, 2026
1,515.00
1,517.00
1,483.50
1,488.50
1,431.46
2,231,700
Jan 13, 2026
1,490.00
1,497.50
1,472.00
1,487.00
1,430.01
2,853,300
Jan 9, 2026
1,458.50
1,471.00
1,446.00
1,467.00
1,410.78
2,380,600
Jan 8, 2026
1,464.00
1,479.00
1,459.00
1,465.50
1,409.34
2,281,700
Jan 7, 2026
1,441.00
1,453.00
1,432.50
1,451.00
1,395.39
1,678,700
Jan 6, 2026
1,454.00
1,473.00
1,443.00
1,468.00
1,411.74
2,105,300
Jan 5, 2026
1,447.00
1,453.50
1,426.50
1,426.50
1,371.83
1,992,300
Dec 30, 2025
1,436.00
1,443.00
1,428.00
1,429.00
1,374.24
1,091,300
Dec 29, 2025
1,445.00
1,449.00
1,433.00
1,435.50
1,380.49
1,348,600
Dec 26, 2025
1,438.50
1,452.50
1,428.00
1,437.50
1,382.41
1,002,600
Dec 25, 2025
1,450.00
1,451.00
1,436.00
1,444.00
1,388.66
635,000
Dec 24, 2025
1,441.50
1,447.50
1,432.00
1,440.00
1,384.81
1,316,300
Dec 23, 2025
1,432.50
1,447.50
1,427.00
1,442.00
1,386.74
1,063,300
Dec 22, 2025
1,449.00
1,450.00
1,431.00
1,435.50
1,380.49
1,406,800
Dec 19, 2025
1,415.00
1,446.00
1,410.50
1,437.50
1,382.41
3,111,800
Dec 18, 2025
1,433.00
1,439.00
1,423.00
1,430.00
1,375.20
1,595,200
Dec 17, 2025
1,446.00
1,446.00
1,420.00
1,422.00
1,367.50
1,570,700
Dec 16, 2025
1,457.00
1,461.00
1,440.00
1,442.00
1,386.74
1,885,600
Dec 15, 2025
1,440.00
1,471.50
1,435.50
1,466.50
1,410.30
1,573,600
Dec 12, 2025
1,438.50
1,466.50
1,423.50
1,446.00
1,390.58
2,481,700
Dec 11, 2025
1,449.00
1,449.00
1,418.50
1,423.50
1,368.95
1,527,900
Dec 10, 2025
1,441.00
1,452.50
1,426.00
1,445.00
1,389.62
1,762,400
Dec 9, 2025
1,455.00
1,458.00
1,411.50
1,428.00
1,373.27
2,491,800
Dec 8, 2025
1,414.00
1,457.00
1,408.50
1,451.00
1,395.39
2,206,600
Dec 5, 2025
1,428.00
1,430.00
1,401.00
1,404.00
1,350.19
1,755,700
Dec 4, 2025
1,430.00
1,446.00
1,427.00
1,436.50
1,381.45
3,363,300
Dec 3, 2025
1,410.00
1,424.50
1,405.00
1,421.00
1,366.54
2,131,400
Dec 2, 2025
1,403.00
1,415.50
1,389.50
1,412.50
1,358.37
1,928,800
Dec 1, 2025
1,451.00
1,451.00
1,388.00
1,402.50
1,348.75
2,952,600
Nov 28, 2025
1,450.00
1,461.50
1,441.00
1,452.00
1,396.35
1,984,000
Nov 27, 2025
1,452.00
1,458.50
1,445.50
1,455.50
1,399.72
1,960,800
Nov 26, 2025
1,425.00
1,462.50
1,417.00
1,445.50
1,390.10
3,144,700
Nov 25, 2025
1,410.00
1,417.00
1,398.50
1,417.00
1,362.70
2,464,600
Nov 21, 2025
1,367.00
1,412.50
1,364.50
1,406.50
1,352.60
3,592,600
Nov 20, 2025
1,378.00
1,393.00
1,362.00
1,366.50
1,314.13
2,250,300
Nov 19, 2025
1,369.50
1,378.00
1,349.50
1,359.00
1,306.92
3,531,200
Nov 18, 2025
1,364.00
1,373.00
1,339.50
1,344.50
1,292.97
2,213,700
Nov 17, 2025
1,366.50
1,378.50
1,358.00
1,376.00
1,323.27
2,246,400
Nov 14, 2025
1,361.50
1,375.50
1,347.50
1,375.50
1,322.79
1,923,200
Nov 13, 2025
1,360.00
1,378.00
1,344.50
1,354.00
1,302.11
1,895,500
Nov 12, 2025
1,356.00
1,363.50
1,348.00
1,356.00
1,304.03
2,982,800
Nov 11, 2025
1,332.00
1,352.50
1,329.50
1,348.50
1,296.82
2,930,300
Nov 10, 2025
1,311.00
1,347.50
1,311.00
1,331.50
1,280.47
4,396,500
Nov 7, 2025
1,251.50
1,268.00
1,251.50
1,260.50
1,212.19
1,947,600
Nov 6, 2025
1,252.00
1,265.50
1,250.50
1,260.50
1,212.19
2,278,900
Nov 5, 2025
1,258.00
1,259.00
1,232.00
1,252.00
1,204.02
3,354,300
Nov 4, 2025
1,242.00
1,254.00
1,235.00
1,242.50
1,194.88
2,078,000
Oct 31, 2025
1,247.00
1,254.00
1,235.50
1,239.00
1,191.52
2,416,800
Oct 30, 2025
1,205.00
1,238.50
1,202.50
1,238.50
1,191.04
7,214,500
