Tokyo - Delayed Quote
JPY
JM Holdings Co.,Ltd. (3539.T)
1,519.00
+32.00
(+2.15%)
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
1,503.00
1,522.00
1,497.00
1,519.00
1,519.00
104,500
Oct 29, 2026
1,488.00
1,488.00
1,458.00
1,487.00
1,487.00
368,000
Oct 28, 2026
1,516.00
1,516.00
1,471.00
1,474.00
1,474.00
135,200
Oct 27, 2026
1,536.00
1,540.00
1,509.00
1,519.00
1,519.00
92,500
Oct 26, 2026
1,535.00
1,546.00
1,511.00
1,545.00
1,545.00
110,600
Oct 23, 2026
1,532.00
1,561.00
1,523.00
1,532.00
1,532.00
136,600
Oct 22, 2026
1,481.00
1,504.00
1,472.00
1,504.00
1,504.00
70,800
Oct 21, 2026
1,521.00
1,521.00
1,483.00
1,487.00
1,487.00
151,400
Oct 20, 2026
1,499.00
1,521.00
1,498.00
1,521.00
1,521.00
106,800
Oct 19, 2026
1,515.00
1,523.00
1,504.00
1,506.00
1,506.00
117,000
Oct 16, 2026
1,509.00
1,521.00
1,490.00
1,508.00
1,508.00
126,400
Oct 15, 2026
1,485.00
1,513.00
1,470.00
1,504.00
1,504.00
161,400
Oct 14, 2026
1,455.00
1,485.00
1,438.00
1,485.00
1,485.00
133,800
Oct 13, 2026
1,455.00
1,473.00
1,450.00
1,459.00
1,459.00
111,700
Oct 9, 2026
1,458.00
1,470.00
1,445.00
1,454.00
1,454.00
123,100
Oct 8, 2026
1,441.00
1,455.00
1,436.00
1,444.00
1,444.00
147,000
Oct 7, 2026
1,438.00
1,446.00
1,434.00
1,441.00
1,441.00
91,300
Oct 6, 2026
1,440.00
1,455.00
1,438.00
1,444.00
1,444.00
108,200
Oct 5, 2026
1,461.00
1,467.00
1,424.00
1,440.00
1,440.00
125,200
Oct 2, 2026
1,468.00
1,477.00
1,454.00
1,468.00
1,468.00
116,800
Oct 1, 2026
1,461.00
1,478.00
1,455.00
1,468.00
1,468.00
108,700
Sep 30, 2026
1,432.00
1,466.00
1,431.00
1,461.00
1,461.00
165,300
Sep 29, 2026
1,466.00
1,466.00
1,434.00
1,447.00
1,447.00
153,700
Sep 28, 2026
1,450.00
1,467.00
1,450.00
1,462.00
1,462.00
139,500
Sep 25, 2026
1,447.00
1,463.00
1,432.00
1,450.00
1,450.00
150,600
Sep 24, 2026
1,401.00
1,440.00
1,400.00
1,435.00
1,435.00
131,900
Sep 18, 2026
1,438.00
1,447.00
1,416.00
1,416.00
1,416.00
140,000
Sep 17, 2026
1,437.00
1,453.00
1,431.00
1,450.00
1,450.00
105,700
Sep 16, 2026
1,442.00
1,460.00
1,430.00
1,438.00
1,438.00
167,400
Sep 15, 2026
1,452.00
1,479.00
1,415.00
1,442.00
1,442.00
240,600
Sep 14, 2026
1,424.00
1,458.00
1,388.00
1,448.00
1,448.00
528,600
Sep 11, 2026
1,326.00
1,337.00
1,303.00
1,336.00
1,336.00
157,500
Sep 10, 2026
1,355.00
1,355.00
1,332.00
1,340.00
1,340.00
108,900
Sep 9, 2026
1,345.00
1,367.00
1,339.00
1,360.00
1,360.00
127,500
Sep 8, 2026
1,345.00
1,361.00
1,333.00
1,351.00
1,351.00
147,400
Sep 7, 2026
1,364.00
1,365.00
1,334.00
1,349.00
1,349.00
193,300
Sep 4, 2026
1,430.00
1,432.00
1,363.00
1,364.00
1,364.00
326,200
Sep 3, 2026
1,440.00
1,460.00
1,438.00
1,460.00
1,460.00
117,000
Sep 2, 2026
1,460.00
1,468.00
1,436.00
1,448.00
1,448.00
122,800
Sep 1, 2026
1,442.00
1,476.00
1,438.00
1,457.00
1,457.00
124,200
Aug 31, 2026
1,490.00
1,490.00
1,442.00
1,456.00
1,456.00
137,800
Aug 28, 2026
1,520.00
1,520.00
1,472.00
1,484.00
1,484.00
175,700
Aug 27, 2026
1,495.00
1,517.00
1,493.00
1,505.00
1,505.00
131,700
Aug 26, 2026
1,502.00
1,514.00
1,498.00
1,505.00
1,505.00
114,800
Aug 25, 2026
1,502.00
1,519.00
1,493.00
1,502.00
1,502.00
112,000
Aug 24, 2026
1,495.00
1,517.00
1,493.00
1,502.00
1,502.00
125,400
Aug 21, 2026
1,481.00
1,492.00
1,470.00
1,483.00
1,483.00
123,200
Aug 20, 2026
1,480.00
1,488.00
1,456.00
1,473.00
1,473.00
125,900
Aug 19, 2026
1,470.00
1,478.00
1,452.00
1,473.00
1,473.00
131,100
Aug 18, 2026
1,445.00
1,469.00
1,437.00
1,461.00
1,461.00
148,500
Aug 17, 2026
1,434.00
1,439.00
1,422.00
1,433.00
1,433.00
132,800
Aug 14, 2026
1,418.00
1,441.00
1,415.00
1,433.00
1,433.00
120,700
Aug 13, 2026
1,404.00
1,423.00
1,396.00
1,418.00
1,418.00
127,600
Aug 12, 2026
1,380.00
1,405.00
1,375.00
1,399.00
1,399.00
123,300
Aug 10, 2026
1,390.00
1,393.00
1,379.00
1,388.00
1,388.00
124,500
Aug 7, 2026
1,375.00
1,396.00
1,365.00
1,378.00
1,378.00
182,900
Aug 6, 2026
1,372.00
1,387.00
1,346.00
1,370.00
1,370.00
242,700
Aug 5, 2026
1,350.00
1,379.00
1,336.00
1,343.00
1,343.00
245,600
Aug 4, 2026
1,362.00
1,380.00
1,344.00
1,359.00
1,359.00
245,300
Aug 3, 2026
1,380.00
1,398.00
1,354.00
1,372.00
1,372.00
241,500
Jul 31, 2026
1,438.00
1,438.00
1,361.00
1,369.00
1,369.00
392,200
Jul 30, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
1,425.00
1,445.00
1,388.00
1,445.00
1,445.00
830,900
Jul 29, 2026
1,396.00
1,445.00
1,382.00
1,423.00
1,410.00
951,000
Jul 28, 2026
1,381.00
1,398.00
1,370.00
1,386.00
1,373.34
452,800
Jul 27, 2026
1,357.00
1,374.00
1,357.00
1,370.00
1,357.48
489,300
Jul 24, 2026
1,333.00
1,355.00
1,322.00
1,350.00
1,337.67
397,600
Jul 23, 2026
1,333.00
1,340.00
1,319.00
1,326.00
1,313.89
446,800
Jul 22, 2026
1,316.00
1,335.00
1,314.00
1,335.00
1,322.80
319,000
Jul 21, 2026
1,323.00
1,346.00
1,317.00
1,322.00
1,309.92
405,800
Jul 17, 2026
1,301.00
1,324.00
1,301.00
1,312.00
1,300.01
275,100
Jul 16, 2026
1,275.00
1,296.00
1,275.00
1,291.00
1,279.21
239,400
Jul 15, 2026
1,283.00
1,284.00
1,270.00
1,275.00
1,263.35
223,000
Jul 14, 2026
1,283.00
1,289.00
1,272.00
1,274.00
1,262.36
309,300
Jul 13, 2026
1,271.00
1,280.00
1,268.00
1,271.00
1,259.39
251,400
Jul 10, 2026
1,268.00
1,272.00
1,255.00
1,261.00
1,249.48
296,000
Jul 9, 2026
1,259.00
1,274.00
1,246.00
1,268.00
1,256.42
332,400
Jul 8, 2026
1,279.00
1,285.00
1,264.00
1,267.00
1,255.43
311,600
Jul 7, 2026
1,263.00
1,278.00
1,254.00
1,268.00
1,256.42
234,400
Jul 6, 2026
1,241.00
1,265.00
1,240.00
1,257.00
1,245.52
215,700
Jul 3, 2026
1,240.00
1,249.00
1,235.00
1,235.00
1,223.72
212,600
Jul 2, 2026
1,219.00
1,233.00
1,210.00
1,228.00
1,216.78
204,000
Jul 1, 2026
1,218.00
1,219.00
1,202.00
1,208.00
1,196.96
218,800
Jun 30, 2026
1,250.00
1,260.00
1,221.00
1,221.00
1,209.85
247,700
Jun 29, 2026
1,232.00
1,259.00
1,229.00
1,250.00
1,238.58
258,900
Jun 26, 2026
1,211.00
1,221.00
1,201.00
1,220.00
1,208.85
131,600
Jun 25, 2026
1,213.00
1,221.00
1,207.00
1,212.00
1,200.93
128,900
Jun 24, 2026
1,218.00
1,219.00
1,200.00
1,204.00
1,193.00
116,200
Jun 23, 2026
1,210.00
1,213.00
1,199.00
1,208.00
1,196.96
126,500
Jun 22, 2026
1,226.00
1,231.00
1,202.00
1,210.00
1,198.95
116,800
Jun 19, 2026
1,205.00
1,220.00
1,204.00
1,218.00
1,206.87
101,200
Jun 18, 2026
1,220.00
1,220.00
1,203.00
1,209.00
1,197.96
122,000
Jun 17, 2026
1,214.00
1,233.00
1,210.00
1,220.00
1,208.85
102,400
Jun 16, 2026
1,209.00
1,215.00
1,188.00
1,206.00
1,194.98
195,600
Jun 15, 2026
1,220.00
1,224.00
1,201.00
1,201.00
1,190.03
379,800
Jun 12, 2026
1,260.00
1,276.00
1,249.00
1,276.00
1,264.34
139,600
Jun 11, 2026
1,279.00
1,279.00
1,260.00
1,272.00
1,260.38
93,700
Jun 10, 2026
1,256.00
1,273.00
1,251.00
1,269.00
1,257.41
119,000
Jun 9, 2026
1,253.00
1,266.00
1,241.00
1,251.00
1,239.57
109,400
Jun 8, 2026
1,245.00
1,263.00
1,238.00
1,253.00
1,241.55
123,000
Jun 5, 2026
1,234.00
1,259.00
1,234.00
1,245.00
1,233.63
94,100
Jun 4, 2026
1,245.00
1,255.00
1,227.00
1,234.00
1,222.73
113,300
Jun 3, 2026
1,238.00
1,245.00
1,226.00
1,245.00
1,233.63
82,400
Jun 2, 2026
1,232.00
1,250.00
1,220.00
1,241.00
1,229.66
118,100
Jun 1, 2026
1,271.00
1,271.00
1,233.00
1,248.00
1,236.60
148,900
May 29, 2026
1,265.00
1,288.00
1,258.00
1,271.00
1,259.39
104,700
May 28, 2026
1,258.00
1,275.00
1,251.00
1,263.00
1,251.46
102,500
May 27, 2026
1,253.00
1,253.00
1,238.00
1,250.00
1,238.58
102,300
May 26, 2026
1,253.00
1,266.00
1,245.00
1,248.00
1,236.60
84,800
May 25, 2026
1,283.00
1,283.00
1,244.00
1,257.00
1,245.52
122,700
May 22, 2026
1,300.00
1,300.00
1,275.00
1,280.00
1,268.31
85,300
May 21, 2026
1,310.00
1,319.00
1,298.00
1,298.00
1,286.14
78,000
May 20, 2026
1,313.00
1,313.00
1,288.00
1,295.00
1,283.17
93,700
May 19, 2026
1,300.00
1,321.00
1,296.00
1,318.00
1,305.96
141,100
May 18, 2026
1,324.00
1,327.00
1,275.00
1,280.00
1,268.31
132,900
May 15, 2026
1,316.00
1,329.00
1,316.00
1,324.00
1,311.90
81,800
May 14, 2026
1,330.00
1,333.00
1,314.00
1,321.00
1,308.93
62,000
May 13, 2026
1,323.00
1,337.00
1,320.00
1,333.00
1,320.82
74,200
May 12, 2026
1,334.00
1,337.00
1,318.00
1,321.00
1,308.93
61,100
May 11, 2026
1,321.00
1,338.00
1,320.00
1,336.00
1,323.79
94,500
May 8, 2026
1,334.00
1,334.00
1,310.00
1,329.00
1,316.86
154,400
May 7, 2026
1,368.00
1,371.00
1,328.00
1,334.00
1,321.81
179,300
May 1, 2026
1,368.00
1,371.00
1,353.00
1,365.00
1,352.53
76,400
Apr 30, 2026
1,377.00
1,378.00
1,353.00
1,362.00
1,349.56
166,100
Apr 28, 2026
1,375.00
1,375.00
1,362.00
1,365.00
1,352.53
366,400
Apr 27, 2026
1,364.00
1,373.00
1,361.00
1,365.00
1,352.53
103,200
Apr 24, 2026
1,394.00
1,395.00
1,363.00
1,365.00
1,352.53
100,500
Apr 23, 2026
1,416.00
1,437.00
1,383.00
1,388.00
1,375.32
155,900
Apr 22, 2026
1,447.00
1,455.00
1,414.00
1,416.00
1,403.06
129,800
Apr 21, 2026
1,472.00
1,483.00
1,444.00
1,449.00
1,435.76
102,800
Apr 20, 2026
1,500.00
1,500.00
1,469.00
1,475.00
1,461.53
65,800
Apr 17, 2026
1,484.00
1,497.00
1,484.00
1,487.00
1,473.42
57,100
Apr 16, 2026
1,480.00
1,498.00
1,472.00
1,478.00
1,464.50
77,500
Apr 15, 2026
1,474.00
1,485.00
1,467.00
1,467.00
1,453.60
89,900
Apr 14, 2026
1,489.00
1,502.00
1,457.00
1,463.00
1,449.63
131,400
Apr 13, 2026
1,535.00
1,535.00
1,475.00
1,482.00
1,468.46
164,400
Apr 10, 2026
1,548.00
1,561.00
1,530.00
1,537.00
1,522.96
83,000
Apr 9, 2026
1,568.00
1,582.00
1,540.00
1,543.00
1,528.90
97,700
Apr 8, 2026
1,610.00
1,610.00
1,564.00
1,568.00
1,553.68
130,800
Apr 7, 2026
1,581.00
1,586.00
1,561.00
1,578.00
1,563.58
87,100
Apr 6, 2026
1,570.00
1,582.00
1,559.00
1,562.00
1,547.73
71,900
Apr 3, 2026
1,562.00
1,576.00
1,557.00
1,569.00
1,554.67
88,100
Apr 2, 2026
1,587.00
1,599.00
1,561.00
1,561.00
1,546.74
66,200
Apr 1, 2026
1,570.00
1,580.00
1,560.00
1,577.00
1,562.59
92,200
Mar 31, 2026
1,538.00
1,563.00
1,534.00
1,547.00
1,532.87
83,700
Mar 30, 2026
1,521.00
1,542.00
1,508.00
1,538.00
1,523.95
107,400
Mar 27, 2026
1,547.00
1,565.00
1,542.00
1,550.00
1,535.84
91,700
Mar 26, 2026
1,551.00
1,557.00
1,532.00
1,548.00
1,533.86
59,500
Mar 25, 2026
1,554.00
1,565.00
1,546.00
1,548.00
1,533.86
68,300
Mar 24, 2026
1,520.00
1,550.00
1,520.00
1,548.00
1,533.86
63,700
Mar 23, 2026
1,526.00
1,527.00
1,496.00
1,502.00
1,488.28
98,300
Mar 19, 2026
1,569.00
1,582.00
1,544.00
1,550.00
1,535.84
76,800
Mar 18, 2026
1,540.00
1,577.00
1,538.00
1,577.00
1,562.59
113,100
Mar 17, 2026
1,548.00
1,565.00
1,523.00
1,530.00
1,516.02
143,900
Mar 16, 2026
1,578.00
1,594.00
1,565.00
1,580.00
1,565.57
84,000
Mar 13, 2026
1,580.00
1,607.00
1,580.00
1,583.00
1,568.54
60,100
Mar 12, 2026
1,607.00
1,610.00
1,593.00
1,596.00
1,581.42
57,000
Mar 11, 2026
1,650.00
1,651.00
1,622.00
1,625.00
1,610.15
39,200
Mar 10, 2026
1,637.00
1,658.00
1,617.00
1,631.00
1,616.10
65,500
Mar 9, 2026
1,568.00
1,621.00
1,557.00
1,613.00
1,598.26
73,300
Mar 6, 2026
1,640.00
1,643.00
1,622.00
1,631.00
1,616.10
56,700
Mar 5, 2026
1,650.00
1,658.00
1,635.00
1,642.00
1,627.00
64,100
Mar 4, 2026
1,620.00
1,625.00
1,583.00
1,615.00
1,600.25
142,200
Mar 3, 2026
1,687.00
1,721.00
1,639.00
1,648.00
1,632.94
86,600
Mar 2, 2026
1,707.00
1,716.00
1,691.00
1,693.00
1,677.53
67,900
Feb 27, 2026
1,717.00
1,732.00
1,710.00
1,731.00
1,715.19
76,600
Feb 26, 2026
1,753.00
1,753.00
1,716.00
1,720.00
1,704.29
103,600
Feb 25, 2026
1,737.00
1,767.00
1,713.00
1,753.00
1,736.99
111,300
Feb 24, 2026
1,689.00
1,731.00
1,687.00
1,720.00
1,704.29
87,800
Feb 20, 2026
1,709.00
1,714.00
1,686.00
1,686.00
1,670.60
124,000
Feb 19, 2026
1,732.00
1,752.00
1,720.00
1,736.00
1,720.14
52,800
Feb 18, 2026
1,732.00
1,764.00
1,729.00
1,735.00
1,719.15
78,100
Feb 17, 2026
1,713.00
1,732.00
1,702.00
1,706.00
1,690.41
96,900
Feb 16, 2026
1,781.00
1,781.00
1,721.00
1,721.00
1,705.28
109,400
Feb 13, 2026
1,808.00
1,814.00
1,769.00
1,783.00
1,766.71
108,900
Feb 12, 2026
1,773.00
1,815.00
1,773.00
1,797.00
1,780.58
126,900
Feb 10, 2026
1,796.00
1,810.00
1,773.00
1,777.00
1,760.77
77,000
Feb 9, 2026
1,799.00
1,801.00
1,777.00
1,795.00
1,778.60
71,400
Feb 6, 2026
1,785.00
1,786.00
1,753.00
1,772.00
1,755.81
78,900
Feb 5, 2026
1,810.00
1,814.00
1,780.00
1,782.00
1,765.72
86,900
Feb 4, 2026
1,796.00
1,802.00
1,785.00
1,787.00
1,770.67
84,700
Feb 3, 2026
1,780.00
1,798.00
1,776.00
1,787.00
1,770.67
80,500
Feb 2, 2026
1,812.00
1,827.00
1,779.00
1,781.00
1,764.73
88,500
Jan 30, 2026
1,772.00
1,804.00
1,749.00
1,791.00
1,774.64
151,800
Jan 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
1,757.00
1,770.00
1,700.00
1,760.00
1,743.92
199,500
Jan 28, 2026
1,759.00
1,764.00
1,733.00
1,752.00
1,724.10
194,100
Jan 27, 2026
1,743.00
1,765.00
1,719.00
1,761.00
1,732.96
156,500
Jan 26, 2026
1,759.00
1,775.00
1,748.00
1,765.00
1,736.90
143,200
Jan 23, 2026
1,745.00
1,754.00
1,728.00
1,748.00
1,720.17
127,000
Jan 22, 2026
1,760.00
1,776.00
1,737.00
1,759.00
1,730.99
113,200
Jan 21, 2026
1,770.00
1,771.00
1,750.00
1,770.00
1,741.82
130,800
Jan 20, 2026
1,722.00
1,782.00
1,712.00
1,770.00
1,741.82
235,000
Jan 19, 2026
1,695.00
1,753.00
1,674.00
1,741.00
1,713.28
192,600
Jan 16, 2026
1,649.00
1,670.00
1,648.00
1,655.00
1,628.65
61,500
Jan 15, 2026
1,643.00
1,667.00
1,641.00
1,657.00
1,630.62
86,100
Jan 14, 2026
1,680.00
1,689.00
1,648.00
1,651.00
1,624.71
94,400
Jan 13, 2026
1,677.00
1,696.00
1,654.00
1,680.00
1,653.25
77,800
Jan 9, 2026
1,679.00
1,684.00
1,662.00
1,662.00
1,635.54
86,300
Jan 8, 2026
1,671.00
1,680.00
1,627.00
1,665.00
1,638.49
142,300
Jan 7, 2026
1,666.00
1,703.00
1,664.00
1,679.00
1,652.27
111,700
Jan 6, 2026
1,667.00
1,698.00
1,666.00
1,684.00
1,657.19
85,400
Jan 5, 2026
1,682.00
1,690.00
1,650.00
1,658.00
1,631.60
84,200
Dec 30, 2025
1,680.00
1,700.00
1,660.00
1,680.00
1,653.25
93,100
Dec 29, 2025
1,674.00
1,692.00
1,667.00
1,679.00
1,652.27
73,700
Dec 26, 2025
1,662.00
1,679.00
1,657.00
1,666.00
1,639.47
58,600
Dec 25, 2025
1,653.00
1,661.00
1,642.00
1,657.00
1,630.62
42,900
Dec 24, 2025
1,644.00
1,655.00
1,632.00
1,642.00
1,615.86
54,300
Dec 23, 2025
1,634.00
1,656.00
1,630.00
1,649.00
1,622.74
48,000
Dec 22, 2025
1,692.00
1,692.00
1,628.00
1,645.00
1,618.81
93,800
Dec 19, 2025
1,708.00
1,713.00
1,663.00
1,696.00
1,669.00
93,500
Dec 18, 2025
1,678.00
1,710.00
1,666.00
1,695.00
1,668.01
136,400
Dec 17, 2025
1,650.00
1,699.00
1,634.00
1,671.00
1,644.39
189,200
Dec 16, 2025
1,607.00
1,656.00
1,604.00
1,637.00
1,610.94
162,400
Dec 15, 2025
1,504.00
1,619.00
1,480.00
1,605.00
1,579.44
459,700
Dec 12, 2025
1,580.00
1,602.00
1,561.00
1,584.00
1,558.78
267,300
Dec 11, 2025
1,564.00
1,575.00
1,555.00
1,557.00
1,532.21
62,000
Dec 10, 2025
1,549.00
1,565.00
1,543.00
1,564.00
1,539.10
49,700
Dec 9, 2025
1,554.00
1,557.00
1,537.00
1,541.00
1,516.46
40,600
Dec 8, 2025
1,571.00
1,580.00
1,546.00
1,554.00
1,529.26
47,900
Dec 5, 2025
1,581.00
1,596.00
1,569.00
1,569.00
1,544.02
53,500
Dec 4, 2025
1,563.00
1,594.00
1,563.00
1,584.00
1,558.78
63,700
Dec 3, 2025
1,590.00
1,590.00
1,558.00
1,579.00
1,553.86
62,900
Dec 2, 2025
1,593.00
1,603.00
1,581.00
1,590.00
1,564.68
42,200
Dec 1, 2025
1,621.00
1,626.00
1,593.00
1,593.00
1,567.64
39,400
Nov 28, 2025
1,638.00
1,638.00
1,610.00
1,621.00
1,595.19
70,500
Nov 27, 2025
1,633.00
1,640.00
1,619.00
1,629.00
1,603.06
75,100
Nov 26, 2025
1,600.00
1,621.00
1,595.00
1,616.00
1,590.27
85,800
Nov 25, 2025
1,603.00
1,606.00
1,580.00
1,582.00
1,556.81
46,700
Nov 21, 2025
1,552.00
1,606.00
1,552.00
1,603.00
1,577.48
86,800
Nov 20, 2025
1,552.00
1,566.00
1,542.00
1,553.00
1,528.27
43,400
Nov 19, 2025
1,541.00
1,553.00
1,530.00
1,538.00
1,513.51
43,300
Nov 18, 2025
1,545.00
1,563.00
1,537.00
1,541.00
1,516.46
62,900
Nov 17, 2025
1,550.00
1,560.00
1,532.00
1,551.00
1,526.30
50,100
Nov 14, 2025
1,538.00
1,564.00
1,532.00
1,557.00
1,532.21
45,200
Nov 13, 2025
1,534.00
1,552.00
1,526.00
1,550.00
1,525.32
33,000
Nov 12, 2025
1,534.00
1,552.00
1,531.00
1,531.00
1,506.62
46,400
Nov 11, 2025
1,529.00
1,532.00
1,504.00
1,521.00
1,496.78
47,200
Nov 10, 2025
1,521.00
1,532.00
1,512.00
1,529.00
1,504.65
38,200
Nov 7, 2025
1,507.00
1,527.00
1,506.00
1,527.00
1,502.69
46,200
Nov 6, 2025
1,520.00
1,526.00
1,493.00
1,507.00
1,483.01
57,200
Nov 5, 2025
1,529.00
1,532.00
1,504.00
1,515.00
1,490.88
68,300
Nov 4, 2025
1,500.00
1,532.00
1,480.00
1,529.00
1,504.65
103,800
Oct 31, 2025
1,546.00
1,565.00
1,500.00
1,508.00
1,483.99
133,900
Oct 30, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
1,500.00
1,558.00
1,483.00
1,546.00
1,521.38
119,500
