Tokyo - Delayed Quote
JPY
Toray Industries, Inc. (3402.T)
1,179.00
-15.00
(-1.26%)
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
1,190.50
1,201.50
1,170.00
1,179.00
1,179.00
3,977,200
Oct 29, 2026
1,205.50
1,209.00
1,182.50
1,194.00
1,194.00
7,279,100
Oct 28, 2026
1,220.00
1,221.00
1,205.00
1,210.00
1,210.00
5,293,000
Oct 27, 2026
1,196.50
1,210.00
1,192.50
1,206.00
1,206.00
2,750,700
Oct 26, 2026
1,189.00
1,195.00
1,177.50
1,187.00
1,187.00
2,987,500
Oct 23, 2026
1,188.00
1,191.00
1,160.00
1,183.50
1,183.50
4,326,900
Oct 22, 2026
1,218.00
1,219.00
1,188.50
1,188.50
1,188.50
3,078,800
Oct 21, 2026
1,220.50
1,224.00
1,199.00
1,215.00
1,215.00
3,690,500
Oct 20, 2026
1,233.00
1,246.00
1,210.50
1,217.00
1,217.00
3,108,800
Oct 19, 2026
1,235.00
1,247.50
1,228.50
1,240.50
1,240.50
2,124,600
Oct 16, 2026
1,234.50
1,247.50
1,228.00
1,246.00
1,246.00
2,781,800
Oct 15, 2026
1,241.00
1,244.00
1,205.00
1,222.00
1,222.00
5,450,900
Oct 14, 2026
1,253.50
1,258.50
1,241.00
1,254.00
1,254.00
4,609,800
Oct 13, 2026
1,236.50
1,253.50
1,229.50
1,249.00
1,249.00
3,504,200
Oct 9, 2026
1,225.50
1,236.50
1,222.00
1,234.00
1,234.00
5,502,700
Oct 8, 2026
1,237.00
1,243.50
1,220.00
1,227.00
1,227.00
5,417,300
Oct 7, 2026
1,260.00
1,268.00
1,251.50
1,252.00
1,252.00
3,354,900
Oct 6, 2026
1,253.00
1,261.00
1,236.00
1,254.00
1,254.00
3,924,800
Oct 5, 2026
1,230.00
1,248.00
1,228.00
1,243.50
1,243.50
3,410,100
Oct 2, 2026
1,216.00
1,238.50
1,212.00
1,223.50
1,223.50
4,129,300
Oct 1, 2026
1,245.00
1,254.50
1,230.00
1,231.50
1,231.50
6,725,900
Sep 30, 2026
1,251.00
1,262.50
1,248.00
1,260.50
1,260.50
6,621,600
Sep 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,234.00
1,241.50
1,224.00
1,241.00
1,241.00
4,627,700
Sep 28, 2026
1,272.00
1,275.50
1,251.50
1,251.50
1,238.50
4,467,400
Sep 25, 2026
1,250.50
1,260.50
1,246.00
1,253.00
1,239.98
3,876,500
Sep 24, 2026
1,250.00
1,265.50
1,246.00
1,251.00
1,238.01
4,974,000
Sep 18, 2026
1,276.00
1,280.50
1,248.00
1,248.00
1,235.04
5,294,200
Sep 17, 2026
1,270.00
1,276.00
1,255.00
1,273.00
1,259.78
4,067,100
Sep 16, 2026
1,250.00
1,267.50
1,236.00
1,267.50
1,254.33
3,992,800
Sep 15, 2026
1,232.00
1,239.00
1,221.50
1,226.50
1,213.76
2,622,900
Sep 14, 2026
1,230.00
1,238.50
1,217.50
1,232.50
1,219.70
2,270,300
Sep 11, 2026
1,221.50
1,237.00
1,204.50
1,237.00
1,224.15
4,695,900
Sep 10, 2026
1,214.00
1,232.50
1,207.00
1,229.00
1,216.23
4,223,200
Sep 9, 2026
1,208.50
1,231.00
1,202.00
1,222.00
1,209.31
4,420,300
Sep 8, 2026
1,243.00
1,244.50
1,212.50
1,212.50
1,199.91
3,287,800
Sep 7, 2026
1,258.00
1,269.00
1,248.00
1,259.00
1,245.92
4,237,200
Sep 4, 2026
1,265.00
1,269.00
1,232.00
1,244.50
1,231.57
4,384,300
Sep 3, 2026
1,277.50
1,282.00
1,267.00
1,274.50
1,261.26
3,795,500
Sep 2, 2026
1,301.50
1,314.00
1,266.00
1,268.50
1,255.32
4,614,500
Sep 1, 2026
1,280.00
1,319.00
1,278.00
1,316.50
1,302.82
3,905,700
Aug 31, 2026
1,273.50
1,291.50
1,266.50
1,287.50
1,274.13
4,069,700
Aug 28, 2026
1,277.50
1,295.50
1,274.50
1,288.50
1,275.12
3,750,000
Aug 27, 2026
1,274.00
1,283.50
1,272.00
1,276.50
1,263.24
3,748,000
Aug 26, 2026
1,273.50
1,282.00
1,261.00
1,262.50
1,249.39
4,006,300
Aug 25, 2026
1,300.00
1,302.50
1,263.50
1,270.50
1,257.30
3,546,200
Aug 24, 2026
1,291.00
1,299.50
1,282.50
1,294.50
1,281.05
2,969,300
Aug 21, 2026
1,291.00
1,306.00
1,286.50
1,298.50
1,285.01
2,919,600
Aug 20, 2026
1,302.00
1,303.50
1,289.00
1,301.00
1,287.49
3,288,100
Aug 19, 2026
1,317.00
1,317.00
1,277.00
1,279.00
1,265.71
6,281,000
Aug 18, 2026
1,352.00
1,358.00
1,337.00
1,344.00
1,330.04
3,472,600
Aug 17, 2026
1,345.00
1,350.50
1,326.00
1,333.00
1,319.15
4,031,400
Aug 14, 2026
1,345.00
1,375.50
1,336.50
1,354.50
1,340.43
7,990,300
Aug 13, 2026
1,359.00
1,371.50
1,338.50
1,355.00
1,340.92
6,111,900
Aug 12, 2026
1,380.00
1,382.00
1,340.50
1,359.50
1,345.38
6,923,800
Aug 10, 2026
1,365.50
1,395.00
1,358.50
1,373.50
1,359.23
5,986,500
Aug 7, 2026
1,329.50
1,360.50
1,309.50
1,355.00
1,340.92
10,708,200
Aug 6, 2026
1,188.00
1,306.00
1,155.00
1,299.50
1,286.00
18,064,200
Aug 5, 2026
1,151.00
1,188.50
1,150.50
1,188.50
1,176.15
5,944,000
Aug 4, 2026
1,141.50
1,153.50
1,127.00
1,146.50
1,134.59
4,424,400
Aug 3, 2026
1,140.00
1,141.00
1,105.00
1,129.50
1,117.77
4,348,400
Jul 31, 2026
1,157.50
1,165.00
1,135.50
1,158.00
1,145.97
4,680,300
Jul 30, 2026
1,151.00
1,166.00
1,138.50
1,155.50
1,143.50
4,124,700
Jul 29, 2026
1,171.00
1,171.50
1,140.50
1,163.00
1,150.92
5,221,800
Jul 28, 2026
1,167.50
1,177.00
1,141.00
1,150.00
1,138.05
4,253,200
Jul 27, 2026
1,163.50
1,182.00
1,160.00
1,178.50
1,166.26
3,398,200
Jul 24, 2026
1,164.50
1,170.00
1,153.50
1,154.00
1,142.01
2,547,600
Jul 23, 2026
1,171.50
1,179.50
1,170.00
1,179.50
1,167.25
3,072,400
Jul 22, 2026
1,170.00
1,183.50
1,163.50
1,169.50
1,157.35
2,963,600
Jul 21, 2026
1,161.00
1,167.50
1,153.00
1,165.00
1,152.90
2,842,200
Jul 17, 2026
1,160.00
1,166.00
1,127.50
1,148.50
1,136.57
3,667,700
Jul 16, 2026
1,166.00
1,176.50
1,161.00
1,166.50
1,154.38
2,750,400
Jul 15, 2026
1,181.00
1,182.00
1,156.50
1,172.00
1,159.83
3,338,000
Jul 14, 2026
1,140.50
1,161.50
1,124.00
1,154.50
1,142.51
5,094,800
Jul 13, 2026
1,155.00
1,159.50
1,128.50
1,138.00
1,126.18
4,490,600
Jul 10, 2026
1,153.50
1,158.00
1,137.00
1,142.50
1,130.63
5,743,900
Jul 9, 2026
1,145.00
1,158.50
1,139.50
1,146.00
1,134.10
3,801,300
Jul 8, 2026
1,150.50
1,178.50
1,146.00
1,166.00
1,153.89
3,603,900
Jul 7, 2026
1,150.00
1,170.50
1,140.00
1,170.50
1,158.34
8,986,800
Jul 6, 2026
1,180.00
1,182.50
1,166.50
1,175.00
1,162.79
4,604,700
Jul 3, 2026
1,142.00
1,175.00
1,139.00
1,173.50
1,161.31
4,144,500
Jul 2, 2026
1,129.00
1,144.00
1,121.00
1,133.00
1,121.23
3,827,300
Jul 1, 2026
1,132.00
1,137.50
1,113.00
1,125.00
1,113.31
5,982,600
Jun 30, 2026
1,142.00
1,142.00
1,116.00
1,127.50
1,115.79
4,720,200
Jun 29, 2026
1,141.00
1,148.50
1,124.50
1,138.50
1,126.67
4,211,800
Jun 26, 2026
1,152.00
1,155.00
1,128.50
1,138.50
1,126.67
3,964,800
Jun 25, 2026
1,168.00
1,168.50
1,152.50
1,158.00
1,145.97
2,996,600
Jun 24, 2026
1,135.00
1,154.00
1,126.00
1,147.00
1,135.09
4,068,800
Jun 23, 2026
1,168.50
1,168.50
1,136.50
1,141.00
1,129.15
3,487,400
Jun 22, 2026
1,146.50
1,172.50
1,145.00
1,171.50
1,159.33
2,476,900
Jun 19, 2026
1,170.00
1,190.00
1,154.50
1,159.00
1,146.96
6,838,400
Jun 18, 2026
1,183.00
1,208.50
1,180.00
1,192.50
1,180.11
3,498,500
Jun 17, 2026
1,170.50
1,190.50
1,170.00
1,190.00
1,177.64
2,949,300
Jun 16, 2026
1,198.00
1,198.00
1,172.00
1,177.00
1,164.77
3,937,500
Jun 15, 2026
1,195.00
1,207.00
1,188.50
1,197.50
1,185.06
5,296,100
Jun 12, 2026
1,142.00
1,152.50
1,126.00
1,145.00
1,133.11
4,808,200
Jun 11, 2026
1,103.00
1,122.50
1,097.50
1,118.50
1,106.88
4,144,200
Jun 10, 2026
1,106.00
1,113.00
1,091.50
1,113.00
1,101.44
4,143,700
Jun 9, 2026
1,118.00
1,121.50
1,082.50
1,093.00
1,081.65
4,512,700
Jun 8, 2026
1,103.00
1,119.00
1,081.50
1,094.50
1,083.13
4,746,100
Jun 5, 2026
1,100.00
1,124.50
1,092.00
1,121.50
1,109.85
4,232,400
Jun 4, 2026
1,140.50
1,147.00
1,100.00
1,105.50
1,094.02
3,980,900
Jun 3, 2026
1,177.50
1,182.50
1,152.00
1,152.00
1,140.03
4,798,200
Jun 2, 2026
1,125.50
1,135.00
1,107.50
1,121.50
1,109.85
5,880,000
Jun 1, 2026
1,165.50
1,173.00
1,128.50
1,139.00
1,127.17
5,767,700
May 29, 2026
1,141.00
1,198.50
1,138.00
1,192.00
1,179.62
14,393,000
May 28, 2026
1,150.00
1,159.50
1,116.50
1,133.00
1,121.23
4,435,400
May 27, 2026
1,152.00
1,174.00
1,140.50
1,143.50
1,131.62
4,856,800
May 26, 2026
1,165.00
1,180.50
1,144.00
1,147.00
1,135.09
5,803,800
May 25, 2026
1,103.50
1,156.50
1,099.00
1,135.50
1,123.70
5,208,000
May 22, 2026
1,093.00
1,096.00
1,079.50
1,085.50
1,074.22
3,723,800
May 21, 2026
1,093.50
1,103.50
1,084.00
1,085.50
1,074.22
3,639,000
May 20, 2026
1,071.00
1,081.50
1,056.00
1,076.50
1,065.32
4,727,600
May 19, 2026
1,095.00
1,102.50
1,071.50
1,082.00
1,070.76
5,977,400
May 18, 2026
1,125.00
1,139.50
1,074.50
1,076.50
1,065.32
6,357,200
May 15, 2026
1,165.00
1,173.00
1,142.00
1,150.00
1,138.05
5,128,200
May 14, 2026
1,169.00
1,202.00
1,158.00
1,163.50
1,151.41
7,980,600
May 13, 2026
1,145.00
1,224.50
1,102.00
1,167.50
1,155.37
15,095,100
May 12, 2026
1,135.00
1,147.50
1,129.50
1,145.50
1,133.60
3,594,000
May 11, 2026
1,122.00
1,142.50
1,119.00
1,133.00
1,121.23
3,779,400
May 8, 2026
1,138.00
1,142.00
1,110.50
1,129.00
1,117.27
4,860,500
May 7, 2026
1,131.00
1,146.00
1,118.50
1,138.00
1,126.18
7,519,900
May 1, 2026
1,118.50
1,123.00
1,104.00
1,106.00
1,094.51
4,965,500
Apr 30, 2026
1,122.00
1,125.00
1,101.50
1,121.00
1,109.36
5,290,100
Apr 28, 2026
1,130.00
1,140.50
1,123.00
1,140.50
1,128.65
3,625,800
Apr 27, 2026
1,101.00
1,122.00
1,094.00
1,119.50
1,107.87
3,880,400
Apr 24, 2026
1,120.00
1,126.00
1,105.00
1,110.50
1,098.96
3,206,100
Apr 23, 2026
1,113.50
1,121.00
1,100.50
1,112.50
1,100.94
3,777,000
Apr 22, 2026
1,137.00
1,138.50
1,121.00
1,126.00
1,114.30
4,119,200
Apr 21, 2026
1,150.00
1,159.50
1,145.00
1,145.00
1,133.11
3,464,100
Apr 20, 2026
1,157.00
1,160.50
1,145.50
1,147.00
1,135.09
4,620,200
Apr 17, 2026
1,161.50
1,169.50
1,153.00
1,156.50
1,144.49
4,211,700
Apr 16, 2026
1,143.50
1,175.50
1,143.00
1,171.50
1,159.33
5,388,300
Apr 15, 2026
1,152.50
1,163.00
1,143.50
1,144.00
1,132.12
5,035,600
Apr 14, 2026
1,154.50
1,162.50
1,145.00
1,151.50
1,139.54
5,488,700
Apr 13, 2026
1,168.00
1,175.50
1,150.00
1,150.50
1,138.55
4,466,300
Apr 10, 2026
1,167.50
1,191.50
1,161.00
1,175.50
1,163.29
3,875,300
Apr 9, 2026
1,186.50
1,188.50
1,170.50
1,170.50
1,158.34
4,209,400
Apr 8, 2026
1,180.00
1,186.50
1,161.50
1,174.00
1,161.81
6,289,300
Apr 7, 2026
1,126.50
1,138.50
1,115.00
1,124.00
1,112.32
3,513,800
Apr 6, 2026
1,132.50
1,147.50
1,125.00
1,126.50
1,114.80
3,385,400
Apr 3, 2026
1,128.50
1,136.00
1,119.00
1,130.50
1,118.76
3,129,300
Apr 2, 2026
1,167.50
1,175.00
1,121.50
1,128.00
1,116.28
5,414,400
Apr 1, 2026
1,139.00
1,155.00
1,130.50
1,151.50
1,139.54
4,952,400
Mar 31, 2026
1,088.50
1,127.50
1,082.50
1,100.50
1,089.07
6,644,300
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,052.00
1,097.00
1,051.00
1,094.50
1,083.13
6,965,100
Mar 27, 2026
1,113.50
1,128.00
1,101.50
1,115.00
1,093.52
6,824,400
Mar 26, 2026
1,141.00
1,143.00
1,106.00
1,119.00
1,097.44
6,112,300
Mar 25, 2026
1,121.50
1,122.00
1,104.50
1,111.00
1,089.60
5,157,000
Mar 24, 2026
1,084.00
1,086.00
1,064.00
1,074.50
1,053.80
4,593,900
Mar 23, 2026
1,062.00
1,064.00
1,037.00
1,049.00
1,028.79
7,260,500
Mar 19, 2026
1,105.00
1,111.50
1,093.00
1,097.50
1,076.36
7,436,700
Mar 18, 2026
1,110.00
1,139.50
1,106.00
1,138.00
1,116.08
4,800,000
Mar 17, 2026
1,130.00
1,133.50
1,097.00
1,101.00
1,079.79
4,721,200
Mar 16, 2026
1,128.00
1,132.50
1,100.00
1,110.50
1,089.11
5,740,600
Mar 13, 2026
1,128.50
1,151.50
1,128.50
1,134.00
1,112.16
6,396,400
Mar 12, 2026
1,169.00
1,174.00
1,145.00
1,151.50
1,129.32
5,223,400
Mar 11, 2026
1,192.00
1,204.00
1,182.50
1,189.50
1,166.59
5,562,200
Mar 10, 2026
1,175.00
1,197.00
1,167.00
1,178.00
1,155.31
6,126,400
Mar 9, 2026
1,150.00
1,157.50
1,127.50
1,152.00
1,129.81
8,468,400
Mar 6, 2026
1,193.00
1,212.00
1,186.50
1,209.00
1,185.71
4,912,700
Mar 5, 2026
1,227.00
1,238.50
1,205.00
1,212.50
1,189.14
6,849,200
Mar 4, 2026
1,193.00
1,229.50
1,186.00
1,197.00
1,173.94
9,589,900
Mar 3, 2026
1,316.00
1,329.00
1,264.50
1,267.00
1,242.59
8,097,300
Mar 2, 2026
1,315.00
1,353.50
1,301.00
1,340.00
1,314.19
5,326,400
Feb 27, 2026
1,314.00
1,343.00
1,312.00
1,340.00
1,314.19
5,772,700
Feb 26, 2026
1,343.50
1,345.00
1,324.50
1,326.00
1,300.46
4,265,500
Feb 25, 2026
1,332.00
1,342.00
1,300.00
1,324.00
1,298.50
6,163,300
Feb 24, 2026
1,292.00
1,336.50
1,277.50
1,324.50
1,298.99
6,036,700
Feb 20, 2026
1,300.00
1,300.00
1,270.50
1,279.00
1,254.36
4,632,300
Feb 19, 2026
1,304.00
1,316.50
1,284.00
1,314.50
1,289.18
5,465,300
Feb 18, 2026
1,280.00
1,313.00
1,278.00
1,311.00
1,285.75
7,463,300
Feb 17, 2026
1,233.50
1,271.00
1,227.00
1,269.00
1,244.56
5,604,700
Feb 16, 2026
1,243.00
1,247.00
1,211.50
1,223.50
1,199.93
5,140,700
Feb 13, 2026
1,200.00
1,232.00
1,191.00
1,232.00
1,208.27
8,376,600
Feb 12, 2026
1,222.00
1,234.50
1,189.50
1,213.00
1,189.63
9,752,000
Feb 10, 2026
1,262.00
1,279.00
1,170.50
1,248.00
1,223.96
18,784,300
Feb 9, 2026
1,280.00
1,280.00
1,252.50
1,255.50
1,231.32
5,453,000
Feb 6, 2026
1,220.50
1,248.00
1,213.00
1,245.00
1,221.02
4,758,300
Feb 5, 2026
1,274.00
1,281.00
1,236.00
1,236.00
1,212.19
7,684,800
Feb 4, 2026
1,195.00
1,247.50
1,192.50
1,240.00
1,216.11
9,718,000
Feb 3, 2026
1,153.00
1,184.00
1,149.00
1,184.00
1,161.19
5,064,100
Feb 2, 2026
1,160.00
1,179.00
1,133.00
1,136.00
1,114.12
5,213,100
Jan 30, 2026
1,130.00
1,142.50
1,122.00
1,138.50
1,116.57
5,013,400
Jan 29, 2026
1,116.00
1,130.00
1,111.50
1,121.50
1,099.90
4,032,900
Jan 28, 2026
1,110.50
1,124.00
1,108.00
1,117.50
1,095.97
4,124,400
Jan 27, 2026
1,127.00
1,141.50
1,120.00
1,131.00
1,109.21
4,321,100
Jan 26, 2026
1,142.50
1,146.50
1,133.00
1,134.50
1,112.65
4,234,000
Jan 23, 2026
1,145.00
1,166.00
1,137.00
1,158.50
1,136.18
4,655,100
Jan 22, 2026
1,130.00
1,144.00
1,127.50
1,136.00
1,114.12
4,093,700
Jan 21, 2026
1,102.00
1,128.50
1,101.50
1,123.00
1,101.37
4,353,200
Jan 20, 2026
1,137.00
1,140.00
1,089.00
1,122.50
1,100.88
10,709,500
Jan 19, 2026
1,137.00
1,155.50
1,120.50
1,153.00
1,130.79
3,540,800
Jan 16, 2026
1,123.50
1,145.00
1,123.00
1,145.00
1,122.94
4,932,000
Jan 15, 2026
1,121.00
1,141.00
1,118.00
1,135.50
1,113.63
5,365,400
Jan 14, 2026
1,131.00
1,138.00
1,125.00
1,136.00
1,114.12
5,858,400
Jan 13, 2026
1,130.00
1,132.50
1,109.00
1,125.00
1,103.33
5,498,500
Jan 9, 2026
1,079.50
1,107.50
1,074.50
1,105.50
1,084.20
8,590,500
Jan 8, 2026
1,070.00
1,076.50
1,065.50
1,070.00
1,049.39
4,394,700
Jan 7, 2026
1,068.50
1,086.00
1,063.00
1,078.50
1,057.72
5,117,200
Jan 6, 2026
1,050.00
1,084.50
1,049.50
1,079.50
1,058.71
5,295,100
Jan 5, 2026
1,029.50
1,050.00
1,026.50
1,048.50
1,028.30
4,888,000
Dec 30, 2025
1,020.00
1,030.00
1,020.00
1,020.00
1,000.35
3,323,400
Dec 29, 2025
1,030.00
1,036.00
1,022.00
1,025.00
1,005.26
15,518,500
Dec 26, 2025
1,024.00
1,027.00
1,018.00
1,023.50
1,003.78
2,245,600
Dec 25, 2025
1,030.50
1,031.50
1,014.00
1,017.50
997.90
2,161,200
Dec 24, 2025
1,037.00
1,043.50
1,026.50
1,029.50
1,009.67
2,504,500
Dec 23, 2025
1,022.00
1,040.00
1,021.00
1,040.00
1,019.97
3,286,500
Dec 22, 2025
1,029.50
1,030.00
1,017.00
1,023.50
1,003.78
3,822,600
Dec 19, 2025
1,019.50
1,024.50
1,014.50
1,019.00
999.37
6,951,300
Dec 18, 2025
1,022.50
1,022.50
1,010.50
1,014.00
994.47
2,807,500
Dec 17, 2025
1,023.50
1,025.00
1,008.00
1,022.50
1,002.80
3,561,000
Dec 16, 2025
1,048.50
1,048.50
1,028.50
1,028.50
1,008.69
3,948,700
Dec 15, 2025
1,035.00
1,048.50
1,022.00
1,048.50
1,028.30
3,923,600
Dec 12, 2025
1,003.00
1,052.00
1,002.50
1,046.00
1,025.85
8,425,300
Dec 11, 2025
1,008.00
1,008.50
987.10
988.00
968.97
3,627,100
Dec 10, 2025
991.00
1,003.50
991.00
993.00
973.87
3,448,400
Dec 9, 2025
984.00
990.00
981.50
990.00
970.93
2,994,400
Dec 8, 2025
981.00
986.50
975.60
986.50
967.50
3,826,200
Dec 5, 2025
987.80
990.00
971.00
975.30
956.51
5,359,100
Dec 4, 2025
1,002.00
1,006.00
998.80
1,000.50
981.23
3,463,400
Dec 3, 2025
1,020.00
1,020.50
997.00
998.70
979.46
4,544,200
Dec 2, 2025
1,012.50
1,016.00
999.20
1,001.00
981.72
4,082,200
Dec 1, 2025
1,013.00
1,024.50
1,004.00
1,004.00
984.66
3,933,600
Nov 28, 2025
1,008.00
1,016.00
1,000.50
1,015.00
995.45
3,898,600
Nov 27, 2025
1,012.00
1,018.50
1,003.50
1,008.50
989.07
4,398,800
Nov 26, 2025
1,002.50
1,019.00
997.00
1,014.00
994.47
5,966,600
Nov 25, 2025
1,023.00
1,023.50
990.10
990.90
971.81
5,974,400
Nov 21, 2025
989.90
1,027.50
989.40
1,017.50
997.90
7,441,400
Nov 20, 2025
997.00
1,003.00
990.00
1,000.50
981.23
4,545,600
Nov 19, 2025
985.10
998.20
984.10
986.00
967.01
5,968,100
Nov 18, 2025
992.30
1,003.00
976.80
983.70
964.75
5,705,000
Nov 17, 2025
1,026.00
1,028.00
1,001.00
1,011.50
992.02
8,956,900
Nov 14, 2025
948.90
1,048.00
938.20
1,039.00
1,018.99
21,605,900
Nov 13, 2025
949.70
953.70
945.00
950.00
931.70
3,873,500
Nov 12, 2025
955.50
959.40
945.30
951.40
933.07
3,413,200
Nov 11, 2025
951.60
956.80
942.40
950.50
932.19
3,768,500
Nov 10, 2025
936.00
946.00
931.20
943.70
925.52
3,529,900
Nov 7, 2025
924.30
933.00
923.00
933.00
915.03
2,384,500
Nov 6, 2025
927.20
933.80
922.90
922.90
905.12
3,455,100
Nov 5, 2025
944.50
947.50
913.70
917.90
900.22
6,010,700
Nov 4, 2025
943.90
953.50
936.60
947.00
928.76
3,991,000
Oct 31, 2025
955.20
955.60
938.30
946.10
927.88
4,675,700
Oct 30, 2025
955.10
959.90
943.20
950.70
932.39
5,565,800
