Tokyo - Delayed Quote
JPY
Kuraray Co., Ltd. (3405.T)
1,847.00
+7.00
(+0.38%)
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
1,831.50
1,866.00
1,830.50
1,847.00
1,847.00
1,203,600
Oct 29, 2026
1,839.00
1,850.00
1,827.00
1,840.00
1,840.00
1,790,200
Oct 28, 2026
1,870.00
1,870.00
1,845.00
1,845.00
1,845.00
974,000
Oct 27, 2026
1,853.00
1,863.50
1,845.50
1,849.00
1,849.00
821,900
Oct 26, 2026
1,832.00
1,850.00
1,830.00
1,845.00
1,845.00
806,000
Oct 23, 2026
1,819.00
1,831.50
1,801.00
1,824.00
1,824.00
1,610,000
Oct 22, 2026
1,834.00
1,839.00
1,813.00
1,813.00
1,813.00
972,900
Oct 21, 2026
1,845.00
1,850.00
1,825.50
1,832.00
1,832.00
1,236,500
Oct 20, 2026
1,863.00
1,878.00
1,832.00
1,837.00
1,837.00
932,900
Oct 19, 2026
1,888.50
1,892.50
1,862.50
1,865.00
1,865.00
1,190,100
Oct 16, 2026
1,884.00
1,898.50
1,875.50
1,887.50
1,887.50
1,185,900
Oct 15, 2026
1,846.00
1,875.00
1,832.50
1,863.00
1,863.00
1,833,000
Oct 14, 2026
1,850.50
1,879.00
1,839.00
1,863.00
1,863.00
1,204,100
Oct 13, 2026
1,837.50
1,846.00
1,818.50
1,840.50
1,840.50
949,100
Oct 9, 2026
1,815.00
1,835.00
1,797.50
1,835.00
1,835.00
1,288,500
Oct 8, 2026
1,805.50
1,821.00
1,778.50
1,806.50
1,806.50
993,900
Oct 7, 2026
1,823.00
1,835.50
1,808.50
1,822.50
1,822.50
1,150,100
Oct 6, 2026
1,794.50
1,824.00
1,777.00
1,818.00
1,818.00
1,335,000
Oct 5, 2026
1,771.00
1,788.50
1,770.00
1,788.50
1,788.50
1,207,300
Oct 2, 2026
1,785.00
1,795.00
1,760.00
1,771.00
1,771.00
1,275,700
Oct 1, 2026
1,795.00
1,802.00
1,773.00
1,795.00
1,795.00
1,188,400
Sep 30, 2026
1,791.50
1,813.50
1,778.00
1,807.50
1,807.50
1,587,300
Sep 29, 2026
1,781.00
1,798.00
1,771.50
1,791.50
1,791.50
1,406,700
Sep 28, 2026
1,815.50
1,816.50
1,779.00
1,791.00
1,791.00
2,028,900
Sep 25, 2026
1,788.50
1,807.00
1,781.00
1,805.50
1,805.50
1,732,300
Sep 24, 2026
1,790.50
1,804.00
1,777.00
1,804.00
1,804.00
2,193,100
Sep 18, 2026
1,820.00
1,830.50
1,763.00
1,763.00
1,763.00
4,440,900
Sep 17, 2026
1,814.50
1,825.00
1,811.50
1,819.50
1,819.50
1,272,500
Sep 16, 2026
1,817.50
1,831.00
1,801.50
1,814.50
1,814.50
1,207,600
Sep 15, 2026
1,793.00
1,793.00
1,771.00
1,779.00
1,779.00
879,300
Sep 14, 2026
1,780.50
1,791.50
1,761.00
1,784.00
1,784.00
1,143,200
Sep 11, 2026
1,765.00
1,777.00
1,741.00
1,766.50
1,766.50
1,399,900
Sep 10, 2026
1,778.50
1,784.00
1,757.50
1,776.00
1,776.00
1,250,400
Sep 9, 2026
1,758.00
1,785.50
1,752.00
1,785.50
1,785.50
1,306,700
Sep 8, 2026
1,808.00
1,811.50
1,761.00
1,761.00
1,761.00
1,299,300
Sep 7, 2026
1,838.50
1,847.50
1,811.50
1,811.50
1,811.50
1,288,300
Sep 4, 2026
1,877.00
1,877.00
1,821.00
1,838.50
1,838.50
1,381,700
Sep 3, 2026
1,871.50
1,895.50
1,861.50
1,887.50
1,887.50
1,318,700
Sep 2, 2026
1,875.00
1,894.50
1,856.00
1,866.00
1,866.00
1,425,900
Sep 1, 2026
1,844.50
1,905.00
1,841.00
1,905.00
1,905.00
1,712,200
Aug 31, 2026
1,849.00
1,863.00
1,836.00
1,848.50
1,848.50
1,465,800
Aug 28, 2026
1,831.00
1,856.50
1,814.00
1,856.50
1,856.50
2,899,300
Aug 27, 2026
1,789.50
1,828.50
1,782.00
1,828.00
1,828.00
1,611,000
Aug 26, 2026
1,798.50
1,799.50
1,781.00
1,781.00
1,781.00
1,087,000
Aug 25, 2026
1,839.00
1,844.50
1,777.50
1,789.00
1,789.00
2,233,800
Aug 24, 2026
1,843.50
1,844.50
1,821.50
1,826.50
1,826.50
1,112,400
Aug 21, 2026
1,828.50
1,839.50
1,806.00
1,839.00
1,839.00
1,618,000
Aug 20, 2026
1,849.00
1,849.00
1,808.50
1,831.50
1,831.50
1,571,300
Aug 19, 2026
1,830.00
1,830.00
1,808.00
1,815.00
1,815.00
1,407,600
Aug 18, 2026
1,831.50
1,859.50
1,820.00
1,846.50
1,846.50
2,018,900
Aug 17, 2026
1,880.50
1,883.00
1,847.00
1,851.00
1,851.00
1,539,200
Aug 14, 2026
1,871.50
1,899.00
1,866.00
1,881.50
1,881.50
1,872,800
Aug 13, 2026
1,891.50
1,916.50
1,868.00
1,876.00
1,876.00
1,634,200
Aug 12, 2026
1,938.00
1,965.00
1,893.50
1,903.50
1,903.50
1,945,000
Aug 10, 2026
1,970.00
1,974.00
1,889.50
1,920.00
1,920.00
3,797,000
Aug 7, 2026
1,915.00
2,088.00
1,906.50
1,954.50
1,954.50
7,015,700
Aug 6, 2026
1,840.50
1,896.00
1,828.50
1,885.50
1,885.50
2,051,600
Aug 5, 2026
1,818.00
1,841.00
1,805.50
1,833.00
1,833.00
1,397,900
Aug 4, 2026
1,818.50
1,831.50
1,789.50
1,819.50
1,819.50
1,242,400
Aug 3, 2026
1,811.00
1,840.00
1,757.00
1,801.00
1,801.00
2,399,800
Jul 31, 2026
1,881.50
1,885.00
1,809.00
1,840.00
1,840.00
2,759,300
Jul 30, 2026
1,900.00
1,915.00
1,878.50
1,881.50
1,881.50
3,936,500
Jul 29, 2026
1,874.50
1,898.00
1,856.50
1,891.00
1,891.00
2,736,100
Jul 28, 2026
1,883.00
1,884.50
1,837.50
1,849.50
1,849.50
2,048,100
Jul 27, 2026
1,840.00
1,888.00
1,835.50
1,883.00
1,883.00
2,084,700
Jul 24, 2026
1,809.00
1,834.00
1,800.00
1,819.50
1,819.50
1,273,400
Jul 23, 2026
1,807.50
1,835.50
1,807.00
1,831.50
1,831.50
1,315,500
Jul 22, 2026
1,809.00
1,823.50
1,801.50
1,804.50
1,804.50
1,241,500
Jul 21, 2026
1,779.00
1,816.00
1,774.00
1,807.50
1,807.50
2,079,000
Jul 17, 2026
1,770.00
1,785.00
1,757.50
1,774.00
1,774.00
1,977,300
Jul 16, 2026
1,757.00
1,781.50
1,752.50
1,766.50
1,766.50
1,018,300
Jul 15, 2026
1,764.50
1,773.00
1,753.00
1,769.00
1,769.00
1,178,300
Jul 14, 2026
1,712.00
1,751.00
1,711.50
1,747.00
1,747.00
1,695,500
Jul 13, 2026
1,705.00
1,706.50
1,687.00
1,696.00
1,696.00
1,077,900
Jul 10, 2026
1,705.00
1,706.00
1,686.00
1,686.00
1,686.00
1,159,800
Jul 9, 2026
1,684.00
1,698.50
1,680.00
1,691.00
1,691.00
887,000
Jul 8, 2026
1,703.00
1,717.50
1,696.00
1,700.00
1,700.00
1,218,200
Jul 7, 2026
1,730.00
1,730.50
1,696.50
1,704.50
1,704.50
2,008,600
Jul 6, 2026
1,729.00
1,749.00
1,723.00
1,730.50
1,730.50
2,024,300
Jul 3, 2026
1,714.00
1,728.50
1,694.50
1,727.00
1,727.00
1,506,000
Jul 2, 2026
1,665.50
1,700.00
1,664.00
1,685.00
1,685.00
2,116,700
Jul 1, 2026
1,673.00
1,676.00
1,654.00
1,655.00
1,655.00
1,455,900
Jun 30, 2026
1,672.00
1,690.00
1,659.50
1,668.00
1,668.00
2,174,600
Jun 29, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,655.00
1,659.50
1,635.50
1,658.50
1,658.50
4,410,500
Jun 26, 2026
1,700.00
1,703.00
1,678.00
1,686.50
1,654.50
2,559,200
Jun 25, 2026
1,717.00
1,717.50
1,691.50
1,699.50
1,667.25
1,996,300
Jun 24, 2026
1,680.00
1,690.50
1,656.00
1,677.00
1,645.18
2,792,700
Jun 23, 2026
1,748.00
1,750.50
1,710.00
1,712.00
1,679.52
1,677,100
Jun 22, 2026
1,700.00
1,732.00
1,698.00
1,730.00
1,697.17
1,417,900
Jun 19, 2026
1,728.50
1,753.50
1,711.00
1,723.00
1,690.31
1,636,400
Jun 18, 2026
1,777.50
1,782.00
1,744.50
1,753.50
1,720.23
2,159,900
Jun 17, 2026
1,763.00
1,782.50
1,750.50
1,780.00
1,746.23
1,270,600
Jun 16, 2026
1,767.00
1,773.50
1,744.50
1,751.00
1,717.78
1,424,200
Jun 15, 2026
1,741.00
1,797.50
1,736.00
1,774.50
1,740.83
2,071,500
Jun 12, 2026
1,713.50
1,723.00
1,691.00
1,713.50
1,680.99
2,262,300
Jun 11, 2026
1,699.00
1,699.50
1,659.50
1,679.00
1,647.14
2,195,200
Jun 10, 2026
1,652.00
1,687.00
1,643.50
1,687.00
1,654.99
2,444,400
Jun 9, 2026
1,657.50
1,678.00
1,633.50
1,645.00
1,613.79
1,694,100
Jun 8, 2026
1,624.00
1,641.50
1,615.00
1,632.50
1,601.52
2,105,600
Jun 5, 2026
1,639.00
1,643.00
1,624.00
1,632.50
1,601.52
995,100
Jun 4, 2026
1,660.00
1,663.50
1,619.00
1,636.50
1,605.45
1,282,800
Jun 3, 2026
1,626.00
1,664.50
1,620.00
1,660.50
1,628.99
1,372,000
Jun 2, 2026
1,600.00
1,623.50
1,594.50
1,620.00
1,589.26
1,488,300
Jun 1, 2026
1,628.50
1,629.00
1,604.00
1,610.00
1,579.45
1,616,800
May 29, 2026
1,605.00
1,654.00
1,603.00
1,640.50
1,609.37
1,922,500
May 28, 2026
1,633.00
1,633.00
1,594.00
1,609.50
1,578.96
2,047,100
May 27, 2026
1,611.50
1,638.50
1,603.50
1,610.50
1,579.94
1,873,800
May 26, 2026
1,625.00
1,629.00
1,595.00
1,600.00
1,569.64
1,684,600
May 25, 2026
1,588.50
1,621.00
1,582.00
1,619.00
1,588.28
1,592,600
May 22, 2026
1,600.00
1,601.00
1,579.50
1,581.50
1,551.49
1,626,700
May 21, 2026
1,603.50
1,618.00
1,591.00
1,603.00
1,572.58
1,343,500
May 20, 2026
1,577.50
1,596.00
1,555.00
1,582.50
1,552.47
3,006,800
May 19, 2026
1,620.00
1,623.00
1,592.00
1,611.00
1,580.43
1,861,000
May 18, 2026
1,631.00
1,635.50
1,584.00
1,602.50
1,572.09
1,920,600
May 15, 2026
1,664.50
1,669.50
1,631.00
1,631.00
1,600.05
2,898,800
May 14, 2026
1,665.50
1,678.00
1,642.00
1,673.00
1,641.26
2,521,700
May 13, 2026
1,703.50
1,760.00
1,623.00
1,648.00
1,616.73
4,810,600
May 12, 2026
1,652.00
1,680.00
1,651.50
1,680.00
1,648.12
1,534,200
May 11, 2026
1,640.00
1,666.50
1,632.50
1,666.00
1,634.39
1,774,500
May 8, 2026
1,699.00
1,702.00
1,640.00
1,646.50
1,615.26
2,329,100
May 7, 2026
1,659.00
1,703.50
1,659.00
1,693.50
1,661.37
2,084,300
May 1, 2026
1,632.00
1,640.50
1,623.50
1,637.00
1,605.94
868,600
Apr 30, 2026
1,642.00
1,644.00
1,625.50
1,644.00
1,612.81
1,539,900
Apr 28, 2026
1,633.50
1,660.50
1,620.00
1,659.00
1,627.52
1,353,100
Apr 27, 2026
1,611.00
1,620.00
1,600.50
1,610.50
1,579.94
1,227,300
Apr 24, 2026
1,623.50
1,642.50
1,617.00
1,621.50
1,590.73
1,888,800
Apr 23, 2026
1,631.00
1,645.00
1,613.00
1,621.50
1,590.73
1,316,400
Apr 22, 2026
1,670.00
1,671.50
1,642.50
1,645.00
1,613.79
1,291,700
Apr 21, 2026
1,694.50
1,695.00
1,675.00
1,675.00
1,643.22
902,100
Apr 20, 2026
1,724.00
1,725.00
1,672.00
1,672.00
1,640.28
1,257,600
Apr 17, 2026
1,704.00
1,709.00
1,692.50
1,692.50
1,660.39
968,600
Apr 16, 2026
1,702.00
1,719.50
1,701.00
1,703.50
1,671.18
1,021,100
Apr 15, 2026
1,691.00
1,709.50
1,690.00
1,695.00
1,662.84
1,092,100
Apr 14, 2026
1,685.00
1,693.00
1,674.50
1,688.00
1,655.97
1,257,700
Apr 13, 2026
1,671.00
1,688.50
1,665.50
1,675.00
1,643.22
1,206,300
Apr 10, 2026
1,726.50
1,734.00
1,682.00
1,682.00
1,650.09
1,553,700
Apr 9, 2026
1,738.50
1,740.50
1,706.00
1,716.50
1,683.93
1,469,400
Apr 8, 2026
1,736.00
1,741.50
1,711.00
1,731.50
1,698.65
1,848,300
Apr 7, 2026
1,685.50
1,689.50
1,668.50
1,684.00
1,652.05
917,800
Apr 6, 2026
1,677.00
1,692.50
1,671.00
1,671.00
1,639.29
754,100
Apr 3, 2026
1,670.50
1,685.00
1,664.00
1,681.50
1,649.59
951,300
Apr 2, 2026
1,696.50
1,710.50
1,663.00
1,668.50
1,636.84
1,114,900
Apr 1, 2026
1,679.00
1,693.50
1,660.50
1,693.50
1,661.37
1,799,200
Mar 31, 2026
1,639.00
1,673.00
1,634.00
1,649.50
1,618.20
1,707,800
Mar 30, 2026
1,600.00
1,633.50
1,585.00
1,633.50
1,602.51
2,599,200
Mar 27, 2026
1,611.00
1,644.50
1,610.00
1,631.50
1,600.54
1,522,100
Mar 26, 2026
1,639.00
1,649.00
1,607.50
1,619.50
1,588.77
1,319,800
Mar 25, 2026
1,647.50
1,647.50
1,617.00
1,619.00
1,588.28
1,768,700
Mar 24, 2026
1,633.00
1,641.00
1,596.50
1,607.50
1,577.00
1,451,200
Mar 23, 2026
1,603.50
1,612.00
1,565.50
1,593.00
1,562.77
3,005,000
Mar 19, 2026
1,673.00
1,684.50
1,618.50
1,631.50
1,600.54
2,288,400
Mar 18, 2026
1,710.00
1,717.50
1,700.00
1,713.00
1,680.50
1,061,500
Mar 17, 2026
1,704.50
1,716.50
1,681.50
1,685.50
1,653.52
1,153,000
Mar 16, 2026
1,688.50
1,697.00
1,667.50
1,678.00
1,646.16
1,613,800
Mar 13, 2026
1,664.00
1,729.00
1,663.00
1,705.00
1,672.65
2,436,500
Mar 12, 2026
1,709.50
1,720.00
1,672.00
1,679.50
1,647.63
2,114,500
Mar 11, 2026
1,719.00
1,739.50
1,698.00
1,698.00
1,665.78
2,213,400
Mar 10, 2026
1,694.00
1,760.00
1,692.50
1,734.50
1,701.59
2,846,600
Mar 9, 2026
1,650.00
1,686.00
1,645.50
1,685.00
1,653.03
2,412,100
Mar 6, 2026
1,711.00
1,737.00
1,706.00
1,737.00
1,704.04
1,225,500
Mar 5, 2026
1,751.50
1,763.50
1,710.50
1,734.00
1,701.10
2,157,800
Mar 4, 2026
1,700.00
1,733.00
1,672.00
1,688.00
1,655.97
3,357,300
Mar 3, 2026
1,844.50
1,850.50
1,765.50
1,790.00
1,756.04
2,346,900
Mar 2, 2026
1,845.50
1,886.00
1,828.00
1,873.50
1,837.95
2,588,600
Feb 27, 2026
1,800.50
1,845.50
1,798.00
1,845.50
1,810.48
2,674,300
Feb 26, 2026
1,790.00
1,811.50
1,788.00
1,800.00
1,765.85
1,404,800
Feb 25, 2026
1,822.00
1,822.00
1,781.00
1,789.50
1,755.55
1,913,000
Feb 24, 2026
1,800.00
1,834.50
1,795.00
1,819.50
1,784.98
1,796,900
Feb 20, 2026
1,797.50
1,810.00
1,778.50
1,792.50
1,758.49
1,624,200
Feb 19, 2026
1,815.00
1,825.00
1,798.00
1,814.50
1,780.07
1,168,100
Feb 18, 2026
1,790.00
1,823.00
1,785.00
1,820.00
1,785.47
1,840,200
Feb 17, 2026
1,746.00
1,774.50
1,743.50
1,774.50
1,740.83
1,277,700
Feb 16, 2026
1,750.00
1,764.00
1,742.00
1,751.50
1,718.27
1,632,700
Feb 13, 2026
1,785.00
1,785.00
1,742.00
1,753.00
1,719.74
2,445,400
Feb 12, 2026
1,787.00
1,792.50
1,756.50
1,780.00
1,746.23
3,136,500
Feb 10, 2026
1,797.50
1,864.50
1,739.00
1,776.00
1,742.30
7,187,000
Feb 9, 2026
1,823.50
1,825.50
1,772.00
1,784.00
1,750.15
1,723,400
Feb 6, 2026
1,741.50
1,777.00
1,730.00
1,770.00
1,736.42
1,228,100
Feb 5, 2026
1,794.00
1,802.00
1,756.00
1,765.00
1,731.51
1,921,800
Feb 4, 2026
1,715.00
1,761.50
1,704.00
1,754.50
1,721.21
1,846,600
Feb 3, 2026
1,682.00
1,701.50
1,678.00
1,696.00
1,663.82
1,307,300
Feb 2, 2026
1,682.50
1,693.00
1,665.00
1,672.50
1,640.77
1,129,400
Jan 30, 2026
1,640.50
1,665.50
1,628.50
1,665.50
1,633.90
1,197,600
Jan 29, 2026
1,612.00
1,641.50
1,607.00
1,634.50
1,603.49
1,271,600
Jan 28, 2026
1,632.00
1,654.00
1,620.50
1,625.00
1,594.17
938,300
Jan 27, 2026
1,631.00
1,660.00
1,630.00
1,657.00
1,625.56
972,600
Jan 26, 2026
1,655.50
1,664.50
1,650.50
1,650.50
1,619.18
860,300
Jan 23, 2026
1,686.00
1,686.00
1,662.50
1,677.50
1,645.67
1,019,600
Jan 22, 2026
1,659.50
1,685.50
1,655.50
1,676.00
1,644.20
1,108,700
Jan 21, 2026
1,636.50
1,656.50
1,636.00
1,655.50
1,624.09
929,100
Jan 20, 2026
1,709.50
1,714.00
1,666.00
1,667.00
1,635.37
1,387,400
Jan 19, 2026
1,690.00
1,730.00
1,681.00
1,725.00
1,692.27
1,508,400
Jan 16, 2026
1,673.50
1,693.50
1,673.00
1,692.50
1,660.39
884,600
Jan 15, 2026
1,668.00
1,697.00
1,661.50
1,691.50
1,659.41
1,328,100
Jan 14, 2026
1,653.50
1,679.00
1,652.00
1,668.50
1,636.84
979,200
Jan 13, 2026
1,651.00
1,655.50
1,638.00
1,648.00
1,616.73
1,362,100
Jan 9, 2026
1,625.00
1,647.50
1,614.50
1,635.00
1,603.98
1,790,500
Jan 8, 2026
1,604.00
1,612.00
1,593.50
1,602.50
1,572.09
1,263,700
Jan 7, 2026
1,602.00
1,624.00
1,601.00
1,619.00
1,588.28
1,124,400
Jan 6, 2026
1,602.00
1,625.50
1,600.50
1,622.00
1,591.22
1,509,600
Jan 5, 2026
1,601.00
1,607.00
1,588.00
1,599.50
1,569.15
1,339,700
Dec 30, 2025
1,593.50
1,604.00
1,587.00
1,587.00
1,556.89
1,303,800
Dec 29, 2025
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,582.00
1,602.00
1,580.50
1,594.50
1,564.25
2,959,400
Dec 26, 2025
1,609.50
1,610.00
1,601.50
1,603.50
1,546.59
2,061,300
Dec 25, 2025
1,612.00
1,612.00
1,599.00
1,601.00
1,544.18
1,370,900
Dec 24, 2025
1,600.50
1,608.50
1,596.00
1,606.00
1,549.00
1,618,600
Dec 23, 2025
1,592.00
1,600.00
1,587.50
1,600.00
1,543.21
1,230,100
Dec 22, 2025
1,581.00
1,590.00
1,574.00
1,590.00
1,533.57
1,302,600
Dec 19, 2025
1,566.00
1,583.00
1,563.50
1,579.50
1,523.44
2,251,100
Dec 18, 2025
1,569.50
1,572.00
1,557.00
1,557.50
1,502.22
1,480,000
Dec 17, 2025
1,576.00
1,576.00
1,556.50
1,562.50
1,507.04
1,432,600
Dec 16, 2025
1,581.00
1,603.00
1,573.50
1,573.50
1,517.65
2,300,200
Dec 15, 2025
1,588.00
1,595.00
1,576.00
1,590.00
1,533.57
1,314,100
Dec 12, 2025
1,588.00
1,592.00
1,570.00
1,588.00
1,531.64
1,592,600
Dec 11, 2025
1,580.00
1,583.00
1,563.00
1,567.50
1,511.86
1,424,400
Dec 10, 2025
1,568.00
1,581.50
1,564.50
1,571.00
1,515.24
1,354,800
Dec 9, 2025
1,560.00
1,560.00
1,544.00
1,558.50
1,503.18
1,391,300
Dec 8, 2025
1,566.00
1,568.00
1,550.00
1,565.00
1,509.45
1,593,100
Dec 5, 2025
1,545.00
1,548.00
1,532.00
1,540.00
1,485.34
1,356,500
Dec 4, 2025
1,524.00
1,559.50
1,519.50
1,559.50
1,504.15
1,780,000
Dec 3, 2025
1,522.00
1,532.00
1,520.00
1,528.50
1,474.25
1,602,700
Dec 2, 2025
1,524.50
1,535.00
1,521.00
1,526.50
1,472.32
1,575,800
Dec 1, 2025
1,540.00
1,540.50
1,520.50
1,524.00
1,469.91
1,787,300
Nov 28, 2025
1,534.00
1,539.50
1,529.00
1,536.00
1,481.48
1,948,900
Nov 27, 2025
1,530.00
1,537.50
1,528.50
1,533.00
1,478.59
2,120,600
Nov 26, 2025
1,531.50
1,551.00
1,527.00
1,536.00
1,481.48
2,090,700
Nov 25, 2025
1,524.00
1,527.50
1,508.00
1,518.50
1,464.60
2,606,200
Nov 21, 2025
1,504.00
1,529.50
1,503.00
1,524.00
1,469.91
3,611,000
Nov 20, 2025
1,503.00
1,548.00
1,490.50
1,516.50
1,462.68
3,183,400
Nov 19, 2025
1,550.00
1,553.00
1,528.50
1,528.50
1,474.25
1,634,700
Nov 18, 2025
1,551.00
1,560.50
1,538.00
1,540.00
1,485.34
2,406,100
Nov 17, 2025
1,580.00
1,584.50
1,555.00
1,561.50
1,506.08
2,539,900
Nov 14, 2025
1,577.00
1,599.50
1,574.00
1,592.00
1,535.50
3,399,700
Nov 13, 2025
1,638.00
1,646.50
1,577.00
1,580.00
1,523.92
5,617,300
Nov 12, 2025
1,706.00
1,712.50
1,606.50
1,678.00
1,618.44
3,439,600
Nov 11, 2025
1,693.00
1,696.50
1,678.50
1,688.00
1,628.09
1,359,300
Nov 10, 2025
1,698.00
1,701.50
1,684.50
1,693.50
1,633.39
1,291,300
Nov 7, 2025
1,660.00
1,683.00
1,655.50
1,682.50
1,622.78
1,681,400
Nov 6, 2025
1,666.50
1,680.00
1,658.00
1,658.00
1,599.15
1,006,100
Nov 5, 2025
1,679.00
1,684.00
1,641.00
1,653.50
1,594.81
1,563,800
Nov 4, 2025
1,666.00
1,684.50
1,658.50
1,669.50
1,610.24
1,353,700
Oct 31, 2025
1,674.50
1,680.00
1,660.00
1,672.50
1,613.14
1,167,800
Oct 30, 2025
1,665.00
1,684.00
1,660.00
1,679.00
1,619.41
1,345,700
