Tokyo - Delayed Quote
JPY
Kawada Technologies, Inc. (3443.T)
1,325.00
+53.00
(+4.17%)
At close: 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
Nov 9, 2026
1,267.00
1,286.00
1,259.00
1,272.00
1,272.00
152,600
Nov 6, 2026
1,226.00
1,250.00
1,213.00
1,237.00
1,237.00
385,200
Nov 5, 2026
1,341.00
1,347.00
1,304.00
1,319.00
1,319.00
153,600
Nov 4, 2026
1,322.00
1,332.00
1,283.00
1,311.00
1,311.00
167,000
Nov 2, 2026
1,328.00
1,336.00
1,319.00
1,321.00
1,321.00
106,200
Oct 30, 2026
1,358.00
1,370.00
1,331.00
1,331.00
1,331.00
146,600
Oct 29, 2026
1,347.00
1,362.00
1,335.00
1,361.00
1,361.00
234,900
Oct 28, 2026
1,335.00
1,355.00
1,332.00
1,345.00
1,345.00
130,000
Oct 27, 2026
1,330.00
1,335.00
1,323.00
1,335.00
1,335.00
83,800
Oct 26, 2026
1,321.00
1,342.00
1,321.00
1,330.00
1,330.00
78,500
Oct 23, 2026
1,322.00
1,325.00
1,293.00
1,320.00
1,320.00
131,900
Oct 22, 2026
1,315.00
1,325.00
1,311.00
1,320.00
1,320.00
107,600
Oct 21, 2026
1,317.00
1,320.00
1,304.00
1,315.00
1,315.00
126,800
Oct 20, 2026
1,317.00
1,317.00
1,288.00
1,297.00
1,297.00
141,800
Oct 19, 2026
1,321.00
1,326.00
1,315.00
1,318.00
1,318.00
135,100
Oct 16, 2026
1,295.00
1,326.00
1,292.00
1,321.00
1,321.00
159,000
Oct 15, 2026
1,315.00
1,315.00
1,274.00
1,278.00
1,278.00
294,300
Oct 14, 2026
1,348.00
1,348.00
1,327.00
1,327.00
1,327.00
119,100
Oct 13, 2026
1,314.00
1,353.00
1,306.00
1,349.00
1,349.00
232,300
Oct 9, 2026
1,312.00
1,329.00
1,303.00
1,303.00
1,303.00
178,200
Oct 8, 2026
1,329.00
1,337.00
1,290.00
1,310.00
1,310.00
381,900
Oct 7, 2026
1,357.00
1,365.00
1,337.00
1,337.00
1,337.00
154,700
Oct 6, 2026
1,379.00
1,380.00
1,357.00
1,360.00
1,360.00
165,700
Oct 5, 2026
1,372.00
1,384.00
1,356.00
1,371.00
1,371.00
244,600
Oct 2, 2026
1,372.00
1,377.00
1,348.00
1,360.00
1,360.00
155,900
Oct 1, 2026
1,369.00
1,382.00
1,351.00
1,374.00
1,374.00
206,900
Sep 30, 2026
1,360.00
1,381.00
1,346.00
1,375.00
1,375.00
178,100
Sep 29, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,385.00
1,385.00
1,346.00
1,349.00
1,349.00
267,800
Sep 28, 2026
1,423.00
1,428.00
1,408.00
1,408.00
1,387.00
144,700
Sep 25, 2026
1,411.00
1,421.00
1,407.00
1,412.00
1,390.94
152,600
Sep 24, 2026
1,407.00
1,419.00
1,399.00
1,404.00
1,383.06
167,200
Sep 18, 2026
1,428.00
1,435.00
1,397.00
1,397.00
1,376.16
193,000
Sep 17, 2026
1,418.00
1,445.00
1,412.00
1,430.00
1,408.67
183,800
Sep 16, 2026
1,400.00
1,420.00
1,394.00
1,401.00
1,380.10
118,600
Sep 15, 2026
1,400.00
1,405.00
1,384.00
1,392.00
1,371.24
132,300
Sep 14, 2026
1,374.00
1,400.00
1,374.00
1,400.00
1,379.12
145,800
Sep 11, 2026
1,358.00
1,385.00
1,355.00
1,375.00
1,354.49
251,100
Sep 10, 2026
1,376.00
1,396.00
1,357.00
1,386.00
1,365.33
256,500
Sep 9, 2026
1,348.00
1,395.00
1,346.00
1,384.00
1,363.36
256,900
Sep 8, 2026
1,358.00
1,374.00
1,344.00
1,347.00
1,326.91
147,300
Sep 7, 2026
1,362.00
1,367.00
1,349.00
1,360.00
1,339.72
216,200
Sep 4, 2026
1,348.00
1,359.00
1,331.00
1,340.00
1,320.01
209,600
Sep 3, 2026
1,391.00
1,403.00
1,347.00
1,347.00
1,326.91
277,400
Sep 2, 2026
1,375.00
1,393.00
1,369.00
1,377.00
1,356.46
347,500
Sep 1, 2026
1,382.00
1,397.00
1,365.00
1,390.00
1,369.27
245,800
Aug 31, 2026
1,399.00
1,399.00
1,384.00
1,388.00
1,367.30
243,400
Aug 28, 2026
1,419.00
1,426.00
1,399.00
1,409.00
1,387.99
256,700
Aug 27, 2026
1,413.00
1,432.00
1,413.00
1,415.00
1,393.90
228,200
Aug 26, 2026
1,393.00
1,431.00
1,393.00
1,412.00
1,390.94
298,600
Aug 25, 2026
1,413.00
1,414.00
1,385.00
1,399.00
1,378.13
211,400
Aug 24, 2026
1,404.00
1,415.00
1,398.00
1,400.00
1,379.12
235,800
Aug 21, 2026
1,414.00
1,415.00
1,388.00
1,401.00
1,380.10
239,200
Aug 20, 2026
1,385.00
1,414.00
1,385.00
1,414.00
1,392.91
234,900
Aug 19, 2026
1,410.00
1,412.00
1,373.00
1,381.00
1,360.40
287,900
Aug 18, 2026
1,415.00
1,439.00
1,401.00
1,426.00
1,404.73
347,400
Aug 17, 2026
1,393.00
1,443.00
1,391.00
1,415.00
1,393.90
422,700
Aug 14, 2026
1,372.00
1,409.00
1,370.00
1,393.00
1,372.22
287,800
Aug 13, 2026
1,347.00
1,380.00
1,337.00
1,372.00
1,351.54
329,000
Aug 12, 2026
1,344.00
1,361.00
1,325.00
1,325.00
1,305.24
377,300
Aug 10, 2026
1,388.00
1,404.00
1,330.00
1,352.00
1,331.84
635,900
Aug 7, 2026
1,325.00
1,329.00
1,310.00
1,328.00
1,308.19
255,500
Aug 6, 2026
1,310.00
1,333.00
1,310.00
1,323.00
1,303.27
228,800
Aug 5, 2026
1,298.00
1,321.00
1,297.00
1,321.00
1,301.30
238,000
Aug 4, 2026
1,290.00
1,307.00
1,283.00
1,297.00
1,277.66
267,700
Aug 3, 2026
1,270.00
1,294.00
1,250.00
1,294.00
1,274.70
322,700
Jul 31, 2026
1,275.00
1,294.00
1,258.00
1,271.00
1,252.04
317,800
Jul 30, 2026
1,270.00
1,303.00
1,257.00
1,294.00
1,274.70
288,800
Jul 29, 2026
1,320.00
1,322.00
1,264.00
1,281.00
1,261.89
298,500
Jul 28, 2026
1,295.00
1,304.00
1,270.00
1,298.00
1,278.64
342,400
Jul 27, 2026
1,313.00
1,316.00
1,292.00
1,312.00
1,292.43
324,400
Jul 24, 2026
1,298.00
1,299.00
1,283.00
1,294.00
1,274.70
136,900
Jul 23, 2026
1,302.00
1,325.00
1,298.00
1,306.00
1,286.52
154,900
Jul 22, 2026
1,302.00
1,316.00
1,293.00
1,296.00
1,276.67
159,900
Jul 21, 2026
1,280.00
1,313.00
1,280.00
1,307.00
1,287.51
182,500
Jul 17, 2026
1,300.00
1,312.00
1,254.00
1,276.00
1,256.97
302,800
Jul 16, 2026
1,318.00
1,331.00
1,303.00
1,304.00
1,284.55
141,400
Jul 15, 2026
1,329.00
1,329.00
1,307.00
1,324.00
1,304.25
227,100
Jul 14, 2026
1,303.00
1,317.00
1,291.00
1,316.00
1,296.37
258,200
Jul 13, 2026
1,341.00
1,354.00
1,303.00
1,303.00
1,283.57
235,100
Jul 10, 2026
1,350.00
1,354.00
1,326.00
1,336.00
1,316.07
182,600
Jul 9, 2026
1,350.00
1,360.00
1,333.00
1,341.00
1,321.00
184,300
Jul 8, 2026
1,358.00
1,370.00
1,340.00
1,361.00
1,340.70
307,100
Jul 7, 2026
1,365.00
1,400.00
1,359.00
1,362.00
1,341.69
284,600
Jul 6, 2026
1,350.00
1,368.00
1,339.00
1,359.00
1,338.73
237,300
Jul 3, 2026
1,316.00
1,342.00
1,310.00
1,342.00
1,321.98
273,100
Jul 2, 2026
1,300.00
1,311.00
1,286.00
1,304.00
1,284.55
224,400
Jul 1, 2026
1,310.00
1,322.00
1,301.00
1,301.00
1,281.60
187,500
Jun 30, 2026
1,330.00
1,330.00
1,298.00
1,300.00
1,280.61
246,800
Jun 29, 2026
1,304.00
1,320.00
1,295.00
1,317.00
1,297.36
290,800
Jun 26, 2026
1,290.00
1,313.00
1,285.00
1,303.00
1,283.57
234,300
Jun 25, 2026
1,289.00
1,302.00
1,281.00
1,295.00
1,275.69
280,700
Jun 24, 2026
1,250.00
1,282.00
1,248.00
1,277.00
1,257.95
226,500
Jun 23, 2026
1,295.00
1,295.00
1,257.00
1,257.00
1,238.25
236,800
Jun 22, 2026
1,280.00
1,298.00
1,261.00
1,282.00
1,262.88
269,800
Jun 19, 2026
1,266.00
1,279.00
1,250.00
1,276.00
1,256.97
311,500
Jun 18, 2026
1,271.00
1,291.00
1,262.00
1,262.00
1,243.18
268,300
Jun 17, 2026
1,250.00
1,283.00
1,250.00
1,261.00
1,242.19
310,800
Jun 16, 2026
1,226.00
1,235.00
1,211.00
1,230.00
1,211.65
343,800
Jun 15, 2026
1,220.00
1,250.00
1,210.00
1,250.00
1,231.36
312,400
Jun 12, 2026
1,204.00
1,210.00
1,185.00
1,199.00
1,181.12
287,600
Jun 11, 2026
1,182.00
1,199.00
1,168.00
1,182.00
1,164.37
387,000
Jun 10, 2026
1,190.00
1,212.00
1,188.00
1,192.00
1,174.22
328,100
Jun 9, 2026
1,199.00
1,216.00
1,193.00
1,198.00
1,180.13
331,000
Jun 8, 2026
1,190.00
1,202.00
1,174.00
1,186.00
1,168.31
271,800
Jun 5, 2026
1,198.00
1,230.00
1,196.00
1,212.00
1,193.92
234,000
Jun 4, 2026
1,192.00
1,223.00
1,185.00
1,212.00
1,193.92
382,300
Jun 3, 2026
1,260.00
1,266.00
1,200.00
1,213.00
1,194.91
800,100
Jun 2, 2026
1,169.00
1,184.00
1,129.00
1,176.00
1,158.46
478,900
Jun 1, 2026
1,229.00
1,230.00
1,164.00
1,165.00
1,147.62
573,600
May 29, 2026
1,212.00
1,238.00
1,207.00
1,217.00
1,198.85
262,800
May 28, 2026
1,235.00
1,235.00
1,195.00
1,209.00
1,190.97
277,400
May 27, 2026
1,225.00
1,235.00
1,210.00
1,224.00
1,205.74
301,400
May 26, 2026
1,218.00
1,240.00
1,196.00
1,217.00
1,198.85
344,100
May 25, 2026
1,232.00
1,239.00
1,203.00
1,217.00
1,198.85
514,600
May 22, 2026
1,250.00
1,254.00
1,209.00
1,219.00
1,200.82
423,000
May 21, 2026
1,266.00
1,272.00
1,234.00
1,253.00
1,234.31
377,900
May 20, 2026
1,283.00
1,283.00
1,218.00
1,240.00
1,221.51
479,400
May 19, 2026
1,300.00
1,313.00
1,264.00
1,285.00
1,265.83
418,000
May 18, 2026
1,315.00
1,318.00
1,258.00
1,270.00
1,251.06
516,900
May 15, 2026
1,291.00
1,320.00
1,285.00
1,319.00
1,299.33
530,800
May 14, 2026
1,275.00
1,329.00
1,261.00
1,292.00
1,272.73
1,160,300
May 13, 2026
1,475.00
1,480.00
1,274.00
1,274.00
1,255.00
2,353,400
May 12, 2026
1,549.00
1,575.00
1,508.00
1,537.00
1,514.08
536,800
May 11, 2026
1,595.00
1,604.00
1,527.00
1,531.00
1,508.17
695,700
May 8, 2026
1,549.00
1,566.00
1,505.00
1,563.00
1,539.69
468,800
May 7, 2026
1,580.00
1,593.00
1,533.00
1,549.00
1,525.90
878,700
May 1, 2026
1,506.00
1,514.00
1,477.00
1,511.00
1,488.46
349,800
Apr 30, 2026
1,623.00
1,626.00
1,477.00
1,494.00
1,471.72
2,389,500
Apr 28, 2026
1,592.00
1,650.00
1,591.00
1,649.00
1,624.41
327,400
Apr 27, 2026
1,600.00
1,619.00
1,578.00
1,591.00
1,567.27
515,500
Apr 24, 2026
1,636.00
1,647.00
1,578.00
1,596.00
1,572.20
696,000
Apr 23, 2026
1,684.00
1,684.00
1,631.00
1,631.00
1,606.67
337,000
Apr 22, 2026
1,677.00
1,719.00
1,660.00
1,685.00
1,659.87
503,000
Apr 21, 2026
1,694.00
1,710.00
1,687.00
1,694.00
1,668.73
163,100
Apr 20, 2026
1,680.00
1,688.00
1,655.00
1,676.00
1,651.00
219,000
Apr 17, 2026
1,698.00
1,698.00
1,655.00
1,659.00
1,634.26
211,900
Apr 16, 2026
1,685.00
1,702.00
1,671.00
1,698.00
1,672.67
233,000
Apr 15, 2026
1,728.00
1,735.00
1,674.00
1,680.00
1,654.94
302,600
Apr 14, 2026
1,687.00
1,712.00
1,668.00
1,706.00
1,680.56
304,400
Apr 13, 2026
1,645.00
1,682.00
1,636.00
1,661.00
1,636.23
320,400
Apr 10, 2026
1,637.00
1,683.00
1,636.00
1,674.00
1,649.03
248,500
Apr 9, 2026
1,649.00
1,660.00
1,628.00
1,628.00
1,603.72
149,300
Apr 8, 2026
1,650.00
1,655.00
1,626.00
1,644.00
1,619.48
216,100
Apr 7, 2026
1,600.00
1,620.00
1,565.00
1,583.00
1,559.39
247,400
Apr 6, 2026
1,585.00
1,602.00
1,580.00
1,586.00
1,562.35
145,600
Apr 3, 2026
1,576.00
1,603.00
1,574.00
1,585.00
1,561.36
198,500
Apr 2, 2026
1,601.00
1,642.00
1,563.00
1,576.00
1,552.49
211,300
Apr 1, 2026
1,599.00
1,601.00
1,560.00
1,598.00
1,574.17
176,700
Mar 31, 2026
1,510.00
1,565.00
1,509.00
1,523.00
1,500.28
198,400
Mar 30, 2026
28.666668
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,463.00
1,547.00
1,463.00
1,534.00
1,511.12
290,800
Mar 30, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
1,576.67
1,596.67
1,563.33
1,588.33
1,536.40
182,700
Mar 26, 2026
1,603.33
1,610.00
1,566.67
1,586.67
1,534.79
199,200
Mar 25, 2026
1,573.33
1,611.67
1,571.67
1,601.67
1,549.30
203,100
Mar 24, 2026
1,546.67
1,563.33
1,523.33
1,550.00
1,499.32
186,900
Mar 23, 2026
1,513.33
1,515.00
1,483.33
1,500.00
1,450.96
349,500
Mar 19, 2026
1,586.67
1,593.33
1,561.67
1,561.67
1,510.61
215,700
Mar 18, 2026
1,581.67
1,633.33
1,581.67
1,633.33
1,579.93
117,600
Mar 17, 2026
1,596.67
1,608.33
1,570.00
1,576.67
1,525.12
94,800
Mar 16, 2026
1,565.00
1,586.67
1,553.33
1,580.00
1,528.34
169,200
Mar 13, 2026
1,551.67
1,590.00
1,550.00
1,573.33
1,521.90
264,600
Mar 12, 2026
1,633.33
1,633.33
1,586.67
1,596.67
1,544.47
162,900
Mar 11, 2026
1,635.00
1,666.67
1,630.00
1,633.33
1,579.93
251,400
Mar 10, 2026
1,588.33
1,621.67
1,583.33
1,611.67
1,558.98
327,600
Mar 9, 2026
1,511.67
1,546.67
1,483.33
1,541.67
1,491.26
511,800
Mar 6, 2026
1,625.00
1,633.33
1,603.33
1,631.67
1,578.32
285,900
Mar 5, 2026
1,680.00
1,706.67
1,643.33
1,658.33
1,604.12
281,400
Mar 4, 2026
1,661.67
1,680.00
1,580.00
1,618.33
1,565.42
505,200
Mar 3, 2026
1,756.67
1,790.00
1,710.00
1,720.00
1,663.77
250,200
Mar 2, 2026
1,760.00
1,806.67
1,743.33
1,786.67
1,728.25
196,800
Feb 27, 2026
1,793.33
1,846.67
1,790.00
1,840.00
1,779.84
162,600
Feb 26, 2026
1,793.33
1,816.67
1,783.33
1,800.00
1,741.15
165,300
Feb 25, 2026
1,796.67
1,800.00
1,756.67
1,776.67
1,718.58
175,800
Feb 24, 2026
1,780.00
1,796.67
1,740.00
1,796.67
1,737.93
131,100
Feb 20, 2026
1,773.33
1,793.33
1,750.00
1,756.67
1,699.23
143,400
Feb 19, 2026
1,793.33
1,810.00
1,776.67
1,786.67
1,728.25
188,100
Feb 18, 2026
1,753.33
1,786.67
1,753.33
1,773.33
1,715.36
148,800
Feb 17, 2026
1,763.33
1,796.67
1,740.00
1,753.33
1,696.01
279,300
Feb 16, 2026
1,690.00
1,766.67
1,665.00
1,760.00
1,702.46
586,200
Feb 13, 2026
1,753.33
1,766.67
1,656.67
1,680.00
1,625.07
465,000
Feb 12, 2026
1,743.33
1,790.00
1,723.33
1,786.67
1,728.25
206,400
Feb 10, 2026
1,733.33
1,756.67
1,720.00
1,743.33
1,686.34
188,700
Feb 9, 2026
1,720.00
1,723.33
1,690.00
1,716.67
1,660.54
260,100
Feb 6, 2026
1,633.33
1,676.67
1,623.33
1,676.67
1,621.85
230,700
Feb 5, 2026
1,643.33
1,643.33
1,618.33
1,635.00
1,581.55
147,900
Feb 4, 2026
1,620.00
1,645.00
1,615.00
1,626.67
1,573.48
161,400
Feb 3, 2026
1,581.67
1,621.67
1,573.33
1,621.67
1,568.65
246,900
Feb 2, 2026
1,578.33
1,601.67
1,555.00
1,558.33
1,507.39
251,400
Jan 30, 2026
1,566.67
1,573.33
1,536.67
1,558.33
1,507.39
266,100
Jan 29, 2026
1,576.67
1,578.33
1,531.67
1,565.00
1,513.83
415,200
Jan 28, 2026
1,603.33
1,605.00
1,568.33
1,580.00
1,528.34
325,200
Jan 27, 2026
1,593.33
1,645.00
1,586.67
1,613.33
1,560.59
451,500
Jan 26, 2026
1,656.67
1,658.33
1,585.00
1,610.00
1,557.36
1,135,500
Jan 23, 2026
1,700.00
1,773.33
1,696.67
1,723.33
1,666.99
320,700
Jan 22, 2026
1,661.67
1,723.33
1,660.00
1,683.33
1,628.30
300,000
Jan 21, 2026
1,590.00
1,660.00
1,585.00
1,641.67
1,587.99
206,700
Jan 20, 2026
1,673.33
1,673.33
1,623.33
1,625.00
1,571.87
288,300
Jan 19, 2026
1,670.00
1,686.67
1,651.67
1,673.33
1,618.63
162,000
Jan 16, 2026
1,633.33
1,690.00
1,630.00
1,690.00
1,634.75
254,400
Jan 15, 2026
1,616.67
1,650.00
1,610.00
1,633.33
1,579.93
190,500
Jan 14, 2026
1,588.33
1,641.67
1,585.00
1,635.00
1,581.55
225,300
Jan 13, 2026
1,595.00
1,595.00
1,558.33
1,586.67
1,534.79
264,000
Jan 9, 2026
1,566.67
1,566.67
1,528.33
1,551.67
1,500.94
197,400
Jan 8, 2026
1,525.00
1,561.67
1,516.67
1,553.33
1,502.55
249,300
Jan 7, 2026
1,498.33
1,535.00
1,486.67
1,508.33
1,459.02
192,000
Jan 6, 2026
1,476.67
1,520.00
1,473.33
1,503.33
1,454.18
293,400
Jan 5, 2026
1,470.00
1,495.00
1,465.00
1,466.67
1,418.72
189,300
Dec 30, 2025
1,478.33
1,483.33
1,458.33
1,458.33
1,410.65
140,400
Dec 29, 2025
1,493.33
1,498.33
1,468.33
1,481.67
1,433.23
207,000
Dec 26, 2025
1,483.33
1,511.67
1,483.33
1,495.00
1,446.12
161,700
Dec 25, 2025
1,473.33
1,490.00
1,473.33
1,483.33
1,434.84
63,900
Dec 24, 2025
1,476.67
1,501.67
1,476.67
1,481.67
1,433.23
153,000
Dec 23, 2025
1,458.33
1,485.00
1,458.33
1,476.67
1,428.39
105,000
Dec 22, 2025
1,483.33
1,486.67
1,453.33
1,461.67
1,413.88
137,700
Dec 19, 2025
1,433.33
1,471.67
1,433.33
1,471.67
1,423.55
210,900
Dec 18, 2025
1,443.33
1,456.67
1,420.00
1,428.33
1,381.64
237,900
Dec 17, 2025
1,456.67
1,491.67
1,421.67
1,460.00
1,412.27
201,900
Dec 16, 2025
1,498.33
1,498.33
1,431.67
1,433.33
1,386.47
223,200
Dec 15, 2025
1,466.67
1,503.33
1,441.67
1,501.67
1,452.57
170,400
Dec 12, 2025
1,451.67
1,475.00
1,445.00
1,475.00
1,426.78
173,700
Dec 11, 2025
1,513.33
1,513.33
1,426.67
1,428.33
1,381.64
315,300
Dec 10, 2025
1,503.33
1,516.67
1,488.33
1,500.00
1,450.96
226,500
Dec 9, 2025
1,500.00
1,513.33
1,478.33
1,480.00
1,431.61
228,000
Dec 8, 2025
1,453.33
1,503.33
1,436.67
1,500.00
1,450.96
506,100
Dec 5, 2025
1,471.67
1,505.00
1,448.33
1,448.33
1,400.98
686,100
Dec 4, 2025
1,396.67
1,516.67
1,396.67
1,458.33
1,410.65
1,047,300
Dec 3, 2025
1,358.33
1,406.67
1,345.00
1,391.67
1,346.17
203,400
Dec 2, 2025
1,386.67
1,388.33
1,356.67
1,356.67
1,312.31
163,800
Dec 1, 2025
1,410.00
1,421.67
1,376.67
1,385.00
1,339.72
207,300
Nov 28, 2025
1,366.67
1,396.67
1,366.67
1,395.00
1,349.39
123,000
Nov 27, 2025
1,375.00
1,381.67
1,363.33
1,378.33
1,333.27
118,200
Nov 26, 2025
1,366.67
1,396.67
1,366.67
1,378.33
1,333.27
210,600
Nov 25, 2025
1,341.67
1,371.67
1,338.33
1,365.00
1,320.37
232,500
Nov 21, 2025
1,291.67
1,328.33
1,291.67
1,320.00
1,276.84
201,000
Nov 20, 2025
1,296.67
1,306.67
1,286.67
1,305.00
1,262.33
252,600
Nov 19, 2025
1,273.33
1,290.00
1,255.00
1,271.67
1,230.09
322,800
Nov 18, 2025
1,285.00
1,296.67
1,266.67
1,283.33
1,241.38
240,900
Nov 17, 2025
1,285.00
1,293.33
1,268.33
1,285.00
1,242.99
215,400
Nov 14, 2025
1,283.33
1,293.33
1,276.67
1,290.00
1,247.82
170,400
Nov 13, 2025
1,311.67
1,325.00
1,296.67
1,303.33
1,260.72
256,200
Nov 12, 2025
1,326.67
1,330.00
1,265.00
1,290.00
1,247.82
665,700
Nov 11, 2025
1,393.33
1,393.33
1,351.67
1,370.00
1,325.21
266,700
Nov 10, 2025
1,373.33
1,386.67
1,363.33
1,386.67
1,341.33
171,300
