Tokyo - Delayed Quote
JPY
RS Technologies Co., Ltd. (3445.T)
4,810.00
-65.00
(-1.33%)
As of 10:30:50 AM GMT+9. Market Open.
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 2, 2026
4,735.00
4,840.00
4,710.00
4,820.00
4,820.00
39,800
Oct 30, 2026
5,000.00
5,030.00
4,820.00
4,875.00
4,875.00
168,900
Oct 29, 2026
5,160.00
5,170.00
4,945.00
5,100.00
5,100.00
262,300
Oct 28, 2026
5,210.00
5,240.00
5,080.00
5,120.00
5,120.00
170,200
Oct 27, 2026
4,940.00
5,100.00
4,940.00
5,010.00
5,010.00
138,700
Oct 26, 2026
4,835.00
5,010.00
4,755.00
4,830.00
4,830.00
204,900
Oct 23, 2026
4,805.00
4,890.00
4,600.00
4,870.00
4,870.00
283,500
Oct 22, 2026
5,230.00
5,250.00
4,830.00
4,945.00
4,945.00
255,300
Oct 21, 2026
5,200.00
5,220.00
5,100.00
5,130.00
5,130.00
125,300
Oct 20, 2026
5,370.00
5,370.00
5,010.00
5,050.00
5,050.00
203,800
Oct 19, 2026
5,280.00
5,420.00
5,190.00
5,390.00
5,390.00
144,100
Oct 16, 2026
5,330.00
5,440.00
5,170.00
5,430.00
5,430.00
249,200
Oct 15, 2026
5,640.00
5,640.00
5,130.00
5,230.00
5,230.00
320,700
Oct 14, 2026
5,830.00
5,990.00
5,770.00
5,840.00
5,840.00
150,300
Oct 13, 2026
5,920.00
6,000.00
5,690.00
5,840.00
5,840.00
256,700
Oct 9, 2026
5,950.00
6,180.00
5,890.00
6,120.00
6,120.00
149,400
Oct 8, 2026
6,440.00
6,460.00
5,700.00
6,140.00
6,140.00
489,200
Oct 7, 2026
6,620.00
6,620.00
6,380.00
6,490.00
6,490.00
143,500
Oct 6, 2026
6,660.00
6,660.00
6,540.00
6,620.00
6,620.00
93,800
Oct 5, 2026
6,550.00
6,610.00
6,480.00
6,590.00
6,590.00
173,700
Oct 2, 2026
6,390.00
6,560.00
6,310.00
6,350.00
6,350.00
156,800
Oct 1, 2026
6,250.00
6,370.00
6,210.00
6,320.00
6,320.00
172,200
Sep 30, 2026
6,170.00
6,240.00
6,030.00
6,220.00
6,220.00
208,300
Sep 29, 2026
6,030.00
6,080.00
5,940.00
5,990.00
5,990.00
147,400
Sep 28, 2026
6,180.00
6,180.00
5,960.00
5,970.00
5,970.00
127,600
Sep 25, 2026
6,020.00
6,150.00
5,900.00
6,120.00
6,120.00
165,100
Sep 24, 2026
6,000.00
6,080.00
5,930.00
5,990.00
5,990.00
249,500
Sep 18, 2026
5,780.00
5,840.00
5,710.00
5,800.00
5,800.00
208,900
Sep 17, 2026
5,690.00
5,800.00
5,540.00
5,710.00
5,710.00
309,600
Sep 16, 2026
5,230.00
5,770.00
5,220.00
5,680.00
5,680.00
250,000
Sep 15, 2026
5,180.00
5,350.00
5,150.00
5,330.00
5,330.00
136,400
Sep 14, 2026
4,990.00
5,320.00
4,965.00
5,280.00
5,280.00
218,400
Sep 11, 2026
5,270.00
5,300.00
5,190.00
5,290.00
5,290.00
194,300
Sep 10, 2026
5,580.00
5,650.00
5,300.00
5,470.00
5,470.00
190,300
Sep 9, 2026
5,560.00
5,670.00
5,530.00
5,550.00
5,550.00
143,600
Sep 8, 2026
5,840.00
5,960.00
5,530.00
5,530.00
5,530.00
166,000
Sep 7, 2026
5,800.00
5,950.00
5,720.00
5,880.00
5,880.00
203,200
Sep 4, 2026
5,550.00
5,730.00
5,540.00
5,610.00
5,610.00
107,400
Sep 3, 2026
5,600.00
5,780.00
5,490.00
5,600.00
5,600.00
160,000
Sep 2, 2026
5,550.00
5,770.00
5,540.00
5,580.00
5,580.00
195,800
Sep 1, 2026
5,760.00
5,800.00
5,570.00
5,650.00
5,650.00
240,000
Aug 31, 2026
5,520.00
5,940.00
5,470.00
5,880.00
5,880.00
265,600
Aug 28, 2026
5,770.00
5,840.00
5,580.00
5,620.00
5,620.00
186,700
Aug 27, 2026
5,820.00
5,940.00
5,740.00
5,760.00
5,760.00
291,300
Aug 26, 2026
5,500.00
5,650.00
5,450.00
5,620.00
5,620.00
242,700
Aug 25, 2026
5,350.00
5,590.00
5,240.00
5,570.00
5,570.00
335,500
Aug 24, 2026
5,500.00
5,610.00
5,350.00
5,430.00
5,430.00
370,100
Aug 21, 2026
5,440.00
5,520.00
5,310.00
5,500.00
5,500.00
258,700
Aug 20, 2026
5,540.00
5,650.00
5,500.00
5,570.00
5,570.00
192,900
Aug 19, 2026
5,750.00
5,860.00
5,600.00
5,630.00
5,630.00
275,000
Aug 18, 2026
6,420.00
6,450.00
5,930.00
5,950.00
5,950.00
353,400
Aug 17, 2026
6,330.00
6,400.00
6,180.00
6,350.00
6,350.00
304,100
Aug 14, 2026
6,350.00
6,380.00
6,060.00
6,230.00
6,230.00
767,300
Aug 13, 2026
6,900.00
7,210.00
6,880.00
7,100.00
7,100.00
239,200
Aug 12, 2026
6,830.00
6,880.00
6,650.00
6,800.00
6,800.00
193,800
Aug 10, 2026
6,730.00
6,900.00
6,640.00
6,840.00
6,840.00
194,900
Aug 7, 2026
6,890.00
7,030.00
6,460.00
6,650.00
6,650.00
283,300
Aug 6, 2026
7,030.00
7,300.00
6,650.00
6,830.00
6,830.00
274,500
Aug 5, 2026
6,950.00
7,230.00
6,870.00
7,180.00
7,180.00
313,900
Aug 4, 2026
6,580.00
6,830.00
6,510.00
6,730.00
6,730.00
335,800
Aug 3, 2026
6,360.00
6,560.00
6,250.00
6,380.00
6,380.00
379,500
Jul 31, 2026
6,330.00
6,500.00
6,140.00
6,310.00
6,310.00
354,800
Jul 30, 2026
5,740.00
6,000.00
5,440.00
5,590.00
5,590.00
310,600
Jul 29, 2026
6,200.00
6,230.00
5,570.00
5,710.00
5,710.00
298,500
Jul 28, 2026
6,750.00
6,780.00
6,200.00
6,220.00
6,220.00
408,300
Jul 27, 2026
6,370.00
7,180.00
6,250.00
7,100.00
7,100.00
498,700
Jul 24, 2026
6,560.00
6,600.00
6,180.00
6,270.00
6,270.00
214,800
Jul 23, 2026
6,770.00
6,790.00
6,580.00
6,660.00
6,660.00
141,800
Jul 22, 2026
6,880.00
6,880.00
6,460.00
6,480.00
6,480.00
260,200
Jul 21, 2026
6,550.00
6,630.00
6,340.00
6,580.00
6,580.00
240,400
Jul 17, 2026
6,660.00
6,690.00
6,230.00
6,450.00
6,450.00
282,200
Jul 16, 2026
7,500.00
7,600.00
7,120.00
7,160.00
7,160.00
173,700
Jul 15, 2026
7,610.00
7,820.00
7,510.00
7,750.00
7,750.00
178,300
Jul 14, 2026
7,370.00
7,510.00
7,110.00
7,460.00
7,460.00
350,800
Jul 13, 2026
7,900.00
8,300.00
7,440.00
7,600.00
7,600.00
287,200
Jul 10, 2026
7,950.00
8,240.00
7,820.00
7,930.00
7,930.00
383,500
Jul 9, 2026
8,450.00
8,480.00
7,430.00
7,590.00
7,590.00
377,500
Jul 8, 2026
8,020.00
8,650.00
8,000.00
8,320.00
8,320.00
418,300
Jul 7, 2026
7,830.00
8,420.00
7,750.00
8,320.00
8,320.00
554,900
Jul 6, 2026
8,450.00
8,620.00
7,750.00
7,960.00
7,960.00
339,300
Jul 3, 2026
7,170.00
8,450.00
7,150.00
8,450.00
8,450.00
454,400
Jul 2, 2026
7,430.00
7,740.00
7,320.00
7,560.00
7,560.00
234,200
Jul 1, 2026
7,580.00
8,170.00
7,580.00
8,030.00
8,030.00
311,900
Jun 30, 2026
7,200.00
7,400.00
7,090.00
7,280.00
7,280.00
145,000
Jun 29, 2026
6,930.00
7,030.00
6,650.00
7,000.00
7,000.00
118,500
Jun 26, 2026
6,930.00
7,120.00
6,750.00
6,970.00
6,970.00
160,500
Jun 25, 2026
7,140.00
7,230.00
7,030.00
7,080.00
7,080.00
160,800
Jun 24, 2026
6,950.00
7,300.00
6,770.00
6,850.00
6,850.00
123,800
Jun 23, 2026
7,310.00
7,510.00
7,080.00
7,100.00
7,100.00
164,400
Jun 22, 2026
7,110.00
7,490.00
7,070.00
7,300.00
7,300.00
177,600
Jun 19, 2026
7,360.00
7,490.00
7,130.00
7,230.00
7,230.00
168,400
Jun 18, 2026
7,000.00
7,450.00
7,000.00
7,060.00
7,060.00
167,600
Jun 17, 2026
6,780.00
7,040.00
6,690.00
6,900.00
6,900.00
185,400
Jun 16, 2026
7,090.00
7,200.00
6,940.00
6,980.00
6,980.00
232,700
Jun 15, 2026
7,000.00
7,040.00
6,800.00
6,990.00
6,990.00
254,900
Jun 12, 2026
6,630.00
6,830.00
6,550.00
6,600.00
6,600.00
238,900
Jun 11, 2026
6,340.00
6,540.00
6,190.00
6,510.00
6,510.00
148,700
Jun 10, 2026
6,850.00
7,070.00
6,500.00
6,540.00
6,540.00
243,600
Jun 9, 2026
7,070.00
7,240.00
6,920.00
7,080.00
7,080.00
202,600
Jun 8, 2026
6,700.00
7,150.00
6,570.00
7,030.00
7,030.00
272,100
Jun 5, 2026
7,480.00
7,680.00
7,300.00
7,650.00
7,650.00
206,900
Jun 4, 2026
7,180.00
7,690.00
7,110.00
7,610.00
7,610.00
283,300
Jun 3, 2026
7,370.00
7,500.00
7,210.00
7,250.00
7,250.00
194,600
Jun 2, 2026
7,050.00
7,120.00
6,670.00
7,070.00
7,070.00
194,100
Jun 1, 2026
7,470.00
7,610.00
7,040.00
7,190.00
7,190.00
221,400
May 29, 2026
7,520.00
7,700.00
7,300.00
7,440.00
7,440.00
413,200
May 28, 2026
6,700.00
7,520.00
6,540.00
7,390.00
7,390.00
418,900
May 27, 2026
6,870.00
7,190.00
6,770.00
6,850.00
6,850.00
280,900
May 26, 2026
7,000.00
7,000.00
6,660.00
6,670.00
6,670.00
180,900
May 25, 2026
7,000.00
7,090.00
6,890.00
6,930.00
6,930.00
207,200
May 22, 2026
6,840.00
6,930.00
6,500.00
6,540.00
6,540.00
171,200
May 21, 2026
6,600.00
6,880.00
6,570.00
6,740.00
6,740.00
204,900
May 20, 2026
6,670.00
6,670.00
6,270.00
6,500.00
6,500.00
299,200
May 19, 2026
6,730.00
6,730.00
6,430.00
6,570.00
6,570.00
245,100
May 18, 2026
6,740.00
6,930.00
6,560.00
6,680.00
6,680.00
295,700
May 15, 2026
6,670.00
6,730.00
6,420.00
6,640.00
6,640.00
365,000
May 14, 2026
6,910.00
7,180.00
6,850.00
6,870.00
6,870.00
330,300
May 13, 2026
6,440.00
6,740.00
6,440.00
6,710.00
6,710.00
296,000
May 12, 2026
6,700.00
7,040.00
6,680.00
6,840.00
6,840.00
286,900
May 11, 2026
7,100.00
7,190.00
6,680.00
6,680.00
6,680.00
409,500
May 8, 2026
6,710.00
7,090.00
6,650.00
7,030.00
7,030.00
404,900
May 7, 2026
6,500.00
7,050.00
6,410.00
6,780.00
6,780.00
862,100
May 1, 2026
5,930.00
6,150.00
5,830.00
6,080.00
6,080.00
524,500
Apr 30, 2026
5,260.00
6,100.00
5,230.00
5,990.00
5,990.00
808,800
Apr 28, 2026
5,300.00
5,340.00
5,180.00
5,300.00
5,300.00
269,500
Apr 27, 2026
5,170.00
5,440.00
5,100.00
5,400.00
5,400.00
318,200
Apr 24, 2026
4,870.00
5,040.00
4,835.00
5,000.00
5,000.00
206,700
Apr 23, 2026
4,910.00
4,945.00
4,735.00
4,860.00
4,860.00
308,800
Apr 22, 2026
4,640.00
4,775.00
4,575.00
4,775.00
4,775.00
147,100
Apr 21, 2026
4,620.00
4,705.00
4,585.00
4,640.00
4,640.00
115,200
Apr 20, 2026
4,435.00
4,590.00
4,410.00
4,550.00
4,550.00
129,100
Apr 17, 2026
4,445.00
4,445.00
4,355.00
4,420.00
4,420.00
73,500
Apr 16, 2026
4,400.00
4,445.00
4,330.00
4,445.00
4,445.00
133,500
Apr 15, 2026
4,620.00
4,620.00
4,300.00
4,330.00
4,330.00
156,400
Apr 14, 2026
4,600.00
4,745.00
4,530.00
4,550.00
4,550.00
223,800
Apr 13, 2026
4,260.00
4,490.00
4,260.00
4,465.00
4,465.00
250,600
Apr 10, 2026
4,150.00
4,290.00
4,145.00
4,290.00
4,290.00
171,400
Apr 9, 2026
4,080.00
4,100.00
3,995.00
4,080.00
4,080.00
133,400
Apr 8, 2026
3,890.00
4,080.00
3,850.00
4,080.00
4,080.00
187,200
Apr 7, 2026
3,675.00
3,785.00
3,670.00
3,730.00
3,730.00
212,600
Apr 6, 2026
3,680.00
3,770.00
3,660.00
3,660.00
3,660.00
117,200
Apr 3, 2026
3,665.00
3,690.00
3,610.00
3,610.00
3,610.00
121,300
Apr 2, 2026
3,770.00
3,785.00
3,585.00
3,595.00
3,595.00
129,600
Apr 1, 2026
3,720.00
3,745.00
3,660.00
3,730.00
3,730.00
172,500
Mar 31, 2026
3,605.00
3,650.00
3,555.00
3,570.00
3,570.00
147,700
Mar 30, 2026
3,685.00
3,745.00
3,660.00
3,715.00
3,715.00
131,900
Mar 27, 2026
3,760.00
3,875.00
3,725.00
3,875.00
3,875.00
142,500
Mar 26, 2026
3,915.00
3,915.00
3,790.00
3,830.00
3,830.00
64,000
Mar 25, 2026
3,840.00
3,945.00
3,840.00
3,915.00
3,915.00
90,100
Mar 24, 2026
3,790.00
3,835.00
3,730.00
3,785.00
3,785.00
145,700
Mar 23, 2026
3,785.00
3,785.00
3,635.00
3,690.00
3,690.00
252,700
Mar 19, 2026
4,090.00
4,115.00
3,910.00
3,915.00
3,915.00
97,000
Mar 18, 2026
4,025.00
4,200.00
4,020.00
4,200.00
4,200.00
98,000
Mar 17, 2026
4,200.00
4,200.00
3,990.00
4,000.00
4,000.00
84,800
Mar 16, 2026
4,130.00
4,180.00
4,060.00
4,130.00
4,130.00
127,600
Mar 13, 2026
4,190.00
4,200.00
4,070.00
4,165.00
4,165.00
139,800
Mar 12, 2026
4,380.00
4,380.00
4,090.00
4,135.00
4,135.00
141,900
Mar 11, 2026
4,200.00
4,335.00
4,175.00
4,260.00
4,260.00
135,400
Mar 10, 2026
4,120.00
4,155.00
4,025.00
4,135.00
4,135.00
130,600
Mar 9, 2026
3,885.00
3,915.00
3,740.00
3,915.00
3,915.00
251,700
Mar 6, 2026
4,150.00
4,200.00
4,075.00
4,165.00
4,165.00
106,400
Mar 5, 2026
4,220.00
4,320.00
4,145.00
4,195.00
4,195.00
174,000
Mar 4, 2026
4,200.00
4,230.00
3,985.00
4,030.00
4,030.00
293,900
Mar 3, 2026
4,395.00
4,590.00
4,280.00
4,315.00
4,315.00
339,100
Mar 2, 2026
4,070.00
4,340.00
4,060.00
4,340.00
4,340.00
251,200
Feb 27, 2026
4,030.00
4,170.00
4,015.00
4,145.00
4,145.00
184,800
Feb 26, 2026
3,995.00
4,140.00
3,980.00
4,100.00
4,100.00
226,500
Feb 25, 2026
3,850.00
3,985.00
3,835.00
3,940.00
3,940.00
139,500
Feb 24, 2026
3,730.00
3,880.00
3,730.00
3,830.00
3,830.00
268,700
Feb 20, 2026
3,650.00
3,860.00
3,640.00
3,780.00
3,780.00
184,200
Feb 19, 2026
3,670.00
3,850.00
3,620.00
3,685.00
3,685.00
417,200
Feb 18, 2026
3,500.00
3,625.00
3,455.00
3,600.00
3,600.00
181,700
Feb 17, 2026
3,595.00
3,650.00
3,415.00
3,485.00
3,485.00
272,200
Feb 16, 2026
3,755.00
3,810.00
3,555.00
3,575.00
3,575.00
380,600
Feb 13, 2026
4,100.00
4,120.00
3,945.00
3,965.00
3,965.00
164,300
Feb 12, 2026
4,010.00
4,250.00
4,010.00
4,100.00
4,100.00
227,700
Feb 10, 2026
3,880.00
3,995.00
3,880.00
3,950.00
3,950.00
205,500
Feb 9, 2026
3,925.00
3,930.00
3,815.00
3,855.00
3,855.00
132,700
Feb 6, 2026
3,805.00
3,810.00
3,725.00
3,790.00
3,790.00
93,000
Feb 5, 2026
3,820.00
3,860.00
3,785.00
3,810.00
3,810.00
90,700
Feb 4, 2026
3,860.00
3,875.00
3,820.00
3,820.00
3,820.00
85,100
Feb 3, 2026
3,820.00
3,930.00
3,790.00
3,915.00
3,915.00
150,500
Feb 2, 2026
3,760.00
3,915.00
3,730.00
3,750.00
3,750.00
174,600
Jan 30, 2026
3,785.00
3,815.00
3,740.00
3,805.00
3,805.00
148,800
Jan 29, 2026
3,815.00
3,835.00
3,710.00
3,770.00
3,770.00
108,000
Jan 28, 2026
3,840.00
3,845.00
3,745.00
3,815.00
3,815.00
95,800
Jan 27, 2026
3,785.00
3,835.00
3,785.00
3,795.00
3,795.00
80,400
Jan 26, 2026
3,790.00
3,835.00
3,765.00
3,800.00
3,800.00
91,400
Jan 23, 2026
3,900.00
3,950.00
3,860.00
3,900.00
3,900.00
71,900
Jan 22, 2026
3,885.00
3,965.00
3,850.00
3,915.00
3,915.00
130,000
Jan 21, 2026
3,700.00
3,850.00
3,695.00
3,815.00
3,815.00
81,900
Jan 20, 2026
3,860.00
3,880.00
3,750.00
3,750.00
3,750.00
116,100
Jan 19, 2026
3,935.00
3,935.00
3,865.00
3,880.00
3,880.00
72,700
Jan 16, 2026
3,860.00
3,960.00
3,855.00
3,950.00
3,950.00
88,900
Jan 15, 2026
3,790.00
3,890.00
3,755.00
3,890.00
3,890.00
93,400
Jan 14, 2026
3,825.00
3,880.00
3,825.00
3,850.00
3,850.00
88,400
Jan 13, 2026
3,825.00
3,850.00
3,760.00
3,810.00
3,810.00
168,000
Jan 9, 2026
3,745.00
3,825.00
3,720.00
3,755.00
3,755.00
98,300
Jan 8, 2026
3,750.00
3,810.00
3,735.00
3,745.00
3,745.00
87,200
Jan 7, 2026
3,870.00
3,930.00
3,740.00
3,780.00
3,780.00
160,500
Jan 6, 2026
3,900.00
3,925.00
3,825.00
3,850.00
3,850.00
118,300
Jan 5, 2026
3,825.00
3,885.00
3,800.00
3,860.00
3,860.00
125,900
Dec 30, 2025
3,780.00
3,835.00
3,725.00
3,770.00
3,770.00
140,800
Dec 29, 2025
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,800.00
3,835.00
3,780.00
3,815.00
3,815.00
86,400
Dec 26, 2025
3,825.00
3,845.00
3,805.00
3,820.00
3,775.00
46,700
Dec 25, 2025
3,770.00
3,840.00
3,745.00
3,805.00
3,760.18
41,200
Dec 24, 2025
3,755.00
3,865.00
3,735.00
3,800.00
3,755.24
71,400
Dec 23, 2025
3,665.00
3,800.00
3,665.00
3,770.00
3,725.59
190,900
Dec 22, 2025
3,630.00
3,710.00
3,630.00
3,665.00
3,621.83
82,600
Dec 19, 2025
3,555.00
3,590.00
3,520.00
3,560.00
3,518.06
76,800
Dec 18, 2025
3,600.00
3,615.00
3,555.00
3,555.00
3,513.12
77,200
Dec 17, 2025
3,600.00
3,665.00
3,545.00
3,635.00
3,592.18
118,900
Dec 16, 2025
3,645.00
3,650.00
3,550.00
3,560.00
3,518.06
81,200
Dec 15, 2025
3,640.00
3,670.00
3,590.00
3,665.00
3,621.83
60,600
Dec 12, 2025
3,690.00
3,725.00
3,645.00
3,655.00
3,611.94
54,200
Dec 11, 2025
3,750.00
3,770.00
3,670.00
3,680.00
3,636.65
61,400
Dec 10, 2025
3,710.00
3,760.00
3,685.00
3,740.00
3,695.94
75,800
Dec 9, 2025
3,700.00
3,745.00
3,680.00
3,705.00
3,661.35
82,600
Dec 8, 2025
3,665.00
3,755.00
3,660.00
3,745.00
3,700.88
102,600
Dec 5, 2025
3,585.00
3,670.00
3,585.00
3,635.00
3,592.18
61,700
Dec 4, 2025
3,575.00
3,650.00
3,575.00
3,610.00
3,567.47
84,900
Dec 3, 2025
3,570.00
3,655.00
3,550.00
3,550.00
3,508.18
80,000
Dec 2, 2025
3,625.00
3,645.00
3,570.00
3,570.00
3,527.95
108,900
Dec 1, 2025
3,690.00
3,695.00
3,580.00
3,585.00
3,542.77
86,800
Nov 28, 2025
3,630.00
3,665.00
3,565.00
3,630.00
3,587.24
114,900
Nov 27, 2025
3,655.00
3,675.00
3,590.00
3,625.00
3,582.30
99,600
Nov 26, 2025
3,645.00
3,685.00
3,605.00
3,675.00
3,631.71
72,700
Nov 25, 2025
3,665.00
3,685.00
3,575.00
3,575.00
3,532.89
96,000
Nov 21, 2025
3,560.00
3,630.00
3,555.00
3,595.00
3,552.65
128,000
Nov 20, 2025
3,715.00
3,775.00
3,635.00
3,700.00
3,656.41
132,400
Nov 19, 2025
3,735.00
3,750.00
3,560.00
3,575.00
3,532.89
158,800
Nov 18, 2025
3,815.00
3,860.00
3,765.00
3,785.00
3,740.41
95,500
Nov 17, 2025
3,855.00
3,890.00
3,705.00
3,885.00
3,839.23
220,300
Nov 14, 2025
3,800.00
3,925.00
3,750.00
3,885.00
3,839.23
225,400
Nov 13, 2025
3,845.00
3,845.00
3,745.00
3,745.00
3,700.88
207,300
Nov 12, 2025
3,830.00
3,880.00
3,815.00
3,825.00
3,779.94
127,600
Nov 11, 2025
3,900.00
3,925.00
3,825.00
3,885.00
3,839.23
119,700
Nov 10, 2025
3,805.00
3,880.00
3,765.00
3,855.00
3,809.59
103,400
Nov 7, 2025
3,750.00
3,800.00
3,725.00
3,780.00
3,735.47
99,200
Nov 6, 2025
3,770.00
3,855.00
3,735.00
3,820.00
3,775.00
136,800
Nov 5, 2025
3,780.00
3,800.00
3,555.00
3,710.00
3,666.30
215,100
Nov 4, 2025
3,820.00
3,945.00
3,820.00
3,840.00
3,794.76
132,500
