Tokyo - Delayed Quote
JPY
Food & Life Companies Ltd. (3563.T)
5,815.00
+199.00
(+3.54%)
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
5,675.00
5,835.00
5,656.00
5,815.00
5,815.00
2,024,500
Oct 29, 2026
5,551.00
5,689.00
5,508.00
5,616.00
5,616.00
3,420,900
Oct 28, 2026
5,473.00
5,616.00
5,435.00
5,486.00
5,486.00
1,925,600
Oct 27, 2026
5,554.00
5,619.00
5,412.00
5,421.00
5,421.00
2,891,400
Oct 26, 2026
5,732.00
5,788.00
5,467.00
5,500.00
5,500.00
4,292,400
Oct 23, 2026
5,713.00
5,974.00
5,713.00
5,816.00
5,816.00
2,218,100
Oct 22, 2026
5,920.00
6,028.00
5,778.00
5,778.00
5,778.00
2,156,400
Oct 21, 2026
5,916.00
5,973.00
5,814.00
5,930.00
5,930.00
2,969,300
Oct 20, 2026
5,970.00
6,075.00
5,884.00
6,016.00
6,016.00
2,647,400
Oct 19, 2026
5,800.00
6,043.00
5,768.00
6,031.00
6,031.00
2,959,100
Oct 16, 2026
5,726.00
5,878.00
5,704.00
5,774.00
5,774.00
2,544,600
Oct 15, 2026
5,395.00
5,647.00
5,390.00
5,626.00
5,626.00
2,324,800
Oct 14, 2026
5,521.00
5,598.00
5,412.00
5,412.00
5,412.00
2,208,100
Oct 13, 2026
5,441.00
5,522.00
5,397.00
5,484.00
5,484.00
2,260,500
Oct 9, 2026
5,450.00
5,489.00
5,367.00
5,454.00
5,454.00
2,255,700
Oct 8, 2026
5,445.00
5,470.00
5,288.00
5,390.00
5,390.00
2,374,900
Oct 7, 2026
5,582.00
5,668.00
5,507.00
5,507.00
5,507.00
2,175,000
Oct 6, 2026
5,385.00
5,468.00
5,299.00
5,468.00
5,468.00
2,179,300
Oct 5, 2026
5,139.00
5,372.00
5,101.00
5,340.00
5,340.00
2,706,200
Oct 2, 2026
5,117.00
5,127.00
4,996.00
5,067.00
5,067.00
1,372,400
Oct 1, 2026
5,100.00
5,125.00
4,998.00
5,088.00
5,088.00
2,465,900
Sep 30, 2026
5,075.00
5,142.00
4,999.00
5,133.00
5,133.00
2,053,900
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,974.00
5,062.00
4,929.00
5,051.00
5,051.00
2,097,900
Sep 28, 2026
4,990.00
5,129.00
4,936.00
5,064.00
5,044.00
3,864,600
Sep 25, 2026
4,958.00
5,010.00
4,911.00
4,920.00
4,900.57
2,192,800
Sep 24, 2026
5,050.00
5,075.00
4,860.00
4,894.00
4,874.67
4,367,800
Sep 18, 2026
4,810.00
4,950.00
4,794.00
4,938.00
4,918.50
4,630,500
Sep 17, 2026
4,844.00
4,875.00
4,691.00
4,766.00
4,747.18
4,639,100
Sep 16, 2026
4,925.00
4,934.00
4,759.00
4,846.00
4,826.86
3,715,000
Sep 15, 2026
5,229.00
5,262.00
4,921.00
4,946.00
4,926.47
2,609,300
Sep 14, 2026
5,000.00
5,136.00
4,977.00
5,136.00
5,115.72
3,345,100
Sep 11, 2026
5,238.00
5,332.00
5,127.00
5,171.00
5,150.58
2,190,800
Sep 10, 2026
5,437.00
5,444.00
5,219.00
5,330.00
5,308.95
3,090,500
Sep 9, 2026
5,692.00
5,707.00
5,510.00
5,517.00
5,495.21
2,051,200
Sep 8, 2026
5,699.00
5,838.00
5,657.00
5,657.00
5,634.66
1,859,100
Sep 7, 2026
5,728.00
5,916.00
5,701.00
5,718.00
5,695.42
4,665,600
Sep 4, 2026
5,875.00
6,063.00
5,791.00
6,022.00
5,998.22
2,073,900
Sep 3, 2026
6,008.00
6,016.00
5,798.00
5,913.00
5,889.65
2,857,300
Sep 2, 2026
6,090.00
6,090.00
5,898.00
6,000.00
5,976.30
2,282,700
Sep 1, 2026
5,837.00
6,047.00
5,801.00
6,040.00
6,016.15
1,814,700
Aug 31, 2026
5,942.00
5,952.00
5,765.00
5,885.00
5,861.76
1,814,100
Aug 28, 2026
5,776.00
6,135.00
5,746.00
5,990.00
5,966.34
2,575,200
Aug 27, 2026
5,665.00
5,825.00
5,603.00
5,802.00
5,779.09
1,571,100
Aug 26, 2026
5,640.00
5,758.00
5,556.00
5,716.00
5,693.42
1,558,900
Aug 25, 2026
5,635.00
5,770.00
5,621.00
5,695.00
5,672.51
1,660,500
Aug 24, 2026
5,549.00
5,619.00
5,522.00
5,576.00
5,553.98
1,210,100
Aug 21, 2026
5,560.00
5,636.00
5,502.00
5,549.00
5,527.08
1,790,200
Aug 20, 2026
5,674.00
5,713.00
5,458.00
5,592.00
5,569.91
3,631,900
Aug 19, 2026
5,860.00
5,886.00
5,613.00
5,660.00
5,637.65
1,395,300
Aug 18, 2026
5,801.00
5,828.00
5,665.00
5,806.00
5,783.07
2,275,700
Aug 17, 2026
5,938.00
5,964.00
5,808.00
5,840.00
5,816.94
1,051,200
Aug 14, 2026
5,731.00
5,937.00
5,707.00
5,861.00
5,837.85
1,993,800
Aug 13, 2026
5,791.00
5,871.00
5,693.00
5,789.00
5,766.14
2,023,200
Aug 12, 2026
5,930.00
6,029.00
5,702.00
5,770.00
5,747.21
2,460,600
Aug 10, 2026
5,772.00
5,942.00
5,577.00
5,928.00
5,904.59
3,333,700
Aug 7, 2026
5,972.00
6,039.00
5,478.00
5,672.00
5,649.60
6,508,100
Aug 6, 2026
6,001.00
6,062.00
5,786.00
5,820.00
5,797.01
2,415,500
Aug 5, 2026
5,724.00
5,923.00
5,633.00
5,901.00
5,877.69
2,169,800
Aug 4, 2026
5,513.00
5,670.00
5,423.00
5,624.00
5,601.79
1,853,500
Aug 3, 2026
5,530.00
5,615.00
5,430.00
5,515.00
5,493.22
1,240,900
Jul 31, 2026
5,575.00
5,702.00
5,511.00
5,559.00
5,537.04
2,360,000
Jul 30, 2026
5,850.00
5,880.00
5,692.00
5,737.00
5,714.34
2,206,300
Jul 29, 2026
5,698.00
5,893.00
5,596.00
5,846.00
5,822.91
2,778,900
Jul 28, 2026
5,700.00
5,757.00
5,616.00
5,736.00
5,713.35
1,841,400
Jul 27, 2026
5,493.00
5,661.00
5,434.00
5,657.00
5,634.66
1,669,600
Jul 24, 2026
5,433.00
5,500.00
5,344.00
5,428.00
5,406.56
1,228,300
Jul 23, 2026
5,361.00
5,505.00
5,281.00
5,433.00
5,411.54
2,132,300
Jul 22, 2026
5,399.00
5,465.00
5,306.00
5,328.00
5,306.96
1,947,400
Jul 21, 2026
5,450.00
5,450.00
5,298.00
5,345.00
5,323.89
1,624,400
Jul 17, 2026
5,362.00
5,578.00
5,345.00
5,409.00
5,387.64
2,094,100
Jul 16, 2026
5,250.00
5,459.00
5,250.00
5,423.00
5,401.58
1,817,700
Jul 15, 2026
5,260.00
5,327.00
5,128.00
5,205.00
5,184.44
1,967,100
Jul 14, 2026
5,082.00
5,302.00
5,003.00
5,250.00
5,229.27
2,523,700
Jul 13, 2026
4,876.00
5,122.00
4,864.00
5,078.00
5,057.94
2,613,800
Jul 10, 2026
4,830.00
4,905.00
4,736.00
4,806.00
4,787.02
1,409,900
Jul 9, 2026
4,845.00
4,869.00
4,777.00
4,850.00
4,830.85
1,808,400
Jul 8, 2026
4,950.00
4,986.00
4,797.00
4,931.00
4,911.53
3,337,900
Jul 7, 2026
4,555.00
4,853.00
4,515.00
4,779.00
4,760.13
2,597,800
Jul 6, 2026
4,654.00
4,694.00
4,561.00
4,616.00
4,597.77
1,780,200
Jul 3, 2026
4,653.00
4,842.00
4,630.00
4,643.00
4,624.66
2,498,300
Jul 2, 2026
4,918.00
4,928.00
4,707.00
4,728.00
4,709.33
2,247,400
Jul 1, 2026
4,858.00
4,858.00
4,675.00
4,778.00
4,759.13
2,418,100
Jun 30, 2026
5,055.00
5,091.00
4,833.00
4,882.00
4,862.72
2,391,600
Jun 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
4,998.00
5,157.00
4,950.00
5,055.00
5,035.04
1,853,400
Jun 26, 2026
5,000.00
5,035.00
4,953.50
4,984.50
4,964.81
2,791,200
Jun 25, 2026
4,750.00
4,956.50
4,617.50
4,941.50
4,921.98
3,504,000
Jun 24, 2026
4,750.00
4,884.50
4,702.00
4,723.00
4,704.35
2,932,800
Jun 23, 2026
4,627.00
4,805.50
4,576.50
4,722.00
4,703.35
3,857,000
Jun 22, 2026
4,624.00
4,735.50
4,591.50
4,664.50
4,646.08
2,428,800
Jun 19, 2026
4,825.00
4,833.00
4,596.50
4,625.00
4,606.73
2,809,200
Jun 18, 2026
4,773.00
4,839.50
4,651.00
4,693.00
4,674.47
4,099,000
Jun 17, 2026
5,150.00
5,262.50
4,812.50
4,848.00
4,828.85
3,299,400
Jun 16, 2026
5,085.00
5,085.00
4,894.50
5,075.00
5,054.96
2,085,800
Jun 15, 2026
5,022.50
5,087.50
4,958.50
5,025.00
5,005.15
1,643,000
Jun 12, 2026
4,934.50
5,015.00
4,834.50
4,993.50
4,973.78
1,692,200
Jun 11, 2026
4,975.00
5,022.50
4,888.00
4,890.50
4,871.19
1,859,600
Jun 10, 2026
4,804.50
4,987.50
4,792.50
4,931.50
4,912.02
1,540,800
Jun 9, 2026
4,887.50
4,900.00
4,755.50
4,786.50
4,767.60
1,547,600
Jun 8, 2026
4,880.50
4,963.50
4,849.50
4,867.50
4,848.28
1,557,200
Jun 5, 2026
4,845.50
5,037.50
4,830.00
4,943.50
4,923.98
2,241,000
Jun 4, 2026
5,120.00
5,135.00
4,814.50
4,920.50
4,901.07
4,740,400
Jun 3, 2026
5,250.00
5,360.00
5,135.00
5,222.50
5,201.87
1,302,000
Jun 2, 2026
5,175.00
5,257.50
5,140.00
5,237.50
5,216.81
1,321,000
Jun 1, 2026
5,392.50
5,397.50
5,247.50
5,297.50
5,276.58
1,376,600
May 29, 2026
5,212.50
5,467.50
5,180.00
5,437.50
5,416.02
1,873,400
May 28, 2026
5,080.00
5,240.00
5,055.00
5,195.00
5,174.48
1,500,400
May 27, 2026
5,092.50
5,132.50
4,955.00
5,042.50
5,022.58
1,775,800
May 26, 2026
5,125.00
5,285.00
5,047.50
5,115.00
5,094.80
2,395,200
May 25, 2026
5,450.00
5,450.00
5,057.50
5,097.50
5,077.37
3,072,000
May 22, 2026
5,282.50
5,460.00
5,272.50
5,412.50
5,391.12
1,378,400
May 21, 2026
5,500.00
5,587.50
5,255.00
5,300.00
5,279.07
1,934,400
May 20, 2026
5,410.00
5,437.50
5,340.00
5,382.50
5,361.24
1,476,600
May 19, 2026
5,300.00
5,477.50
5,252.50
5,362.50
5,341.32
2,124,000
May 18, 2026
5,225.00
5,287.50
5,125.00
5,232.50
5,211.83
1,318,400
May 15, 2026
5,350.00
5,420.00
5,150.00
5,170.00
5,149.58
2,014,800
May 14, 2026
5,355.00
5,370.00
5,150.00
5,347.50
5,326.38
2,527,800
May 13, 2026
5,280.00
5,487.50
5,260.00
5,400.00
5,378.67
2,537,400
May 12, 2026
5,330.00
5,392.50
5,127.50
5,187.50
5,167.01
2,855,400
May 11, 2026
5,250.00
5,335.00
5,092.50
5,155.00
5,134.64
3,588,000
May 8, 2026
4,952.50
5,422.50
4,860.00
5,150.00
5,129.66
15,824,800
May 7, 2026
4,600.00
4,791.00
4,573.50
4,791.00
4,772.08
3,829,800
May 1, 2026
4,525.00
4,649.50
4,477.50
4,581.00
4,562.91
1,590,200
Apr 30, 2026
4,432.00
4,560.00
4,407.50
4,537.00
4,519.08
2,088,000
Apr 28, 2026
4,527.50
4,547.00
4,465.00
4,507.00
4,489.20
1,676,200
Apr 27, 2026
4,515.00
4,580.50
4,463.00
4,569.00
4,550.96
1,401,800
Apr 24, 2026
4,601.00
4,612.50
4,507.50
4,559.50
4,541.49
1,088,600
Apr 23, 2026
4,507.00
4,604.50
4,469.00
4,574.00
4,555.94
1,187,200
Apr 22, 2026
4,655.50
4,656.00
4,569.50
4,569.50
4,551.45
1,244,200
Apr 21, 2026
4,785.00
4,799.50
4,681.50
4,698.50
4,679.94
1,185,000
Apr 20, 2026
4,700.00
4,787.50
4,621.00
4,748.50
4,729.75
1,300,600
Apr 17, 2026
4,710.00
4,775.00
4,566.00
4,628.00
4,609.72
1,643,200
Apr 16, 2026
4,745.00
4,782.00
4,712.00
4,746.50
4,727.75
999,000
Apr 15, 2026
4,850.00
4,884.50
4,712.50
4,759.00
4,740.20
997,000
Apr 14, 2026
4,807.00
4,842.00
4,740.50
4,799.00
4,780.05
1,035,600
Apr 13, 2026
4,788.50
4,798.00
4,701.00
4,791.00
4,772.08
870,600
Apr 10, 2026
4,675.50
4,794.00
4,651.00
4,794.00
4,775.07
1,593,200
Apr 9, 2026
4,809.50
4,826.50
4,690.50
4,697.00
4,678.45
1,509,400
Apr 8, 2026
4,900.00
4,926.50
4,815.00
4,817.00
4,797.98
1,587,400
Apr 7, 2026
4,857.00
4,874.00
4,764.50
4,768.50
4,749.67
984,000
Apr 6, 2026
4,873.50
4,892.50
4,805.50
4,805.50
4,786.52
1,047,000
Apr 3, 2026
4,856.00
4,898.50
4,781.00
4,875.50
4,856.24
1,329,200
Apr 2, 2026
4,884.00
4,956.00
4,781.50
4,805.50
4,786.52
1,739,200
Apr 1, 2026
4,825.00
4,862.50
4,717.00
4,862.50
4,843.30
2,803,200
Mar 31, 2026
4,721.00
4,749.50
4,598.00
4,635.00
4,616.69
2,059,800
Mar 30, 2026
4,651.50
4,732.50
4,638.00
4,731.50
4,712.81
2,751,000
Mar 27, 2026
4,874.50
4,946.50
4,873.00
4,876.50
4,857.24
2,595,000
Mar 26, 2026
5,002.50
5,002.50
4,897.50
4,949.50
4,929.95
1,541,400
Mar 25, 2026
4,990.00
5,085.00
4,969.00
5,025.00
5,005.15
1,943,200
Mar 24, 2026
4,939.50
4,970.00
4,830.50
4,925.50
4,906.05
2,315,600
Mar 23, 2026
4,709.00
4,777.50
4,633.00
4,714.50
4,695.88
2,029,400
Mar 19, 2026
4,802.00
4,867.00
4,755.00
4,755.00
4,736.22
1,549,000
Mar 18, 2026
4,750.00
4,869.50
4,726.50
4,858.50
4,839.31
1,067,400
Mar 17, 2026
4,812.50
4,865.00
4,727.50
4,735.50
4,716.80
1,262,600
Mar 16, 2026
4,825.00
4,854.00
4,648.50
4,762.50
4,743.69
1,989,600
Mar 13, 2026
4,739.00
4,874.50
4,733.50
4,820.00
4,800.96
2,741,000
Mar 12, 2026
4,706.00
4,800.00
4,620.50
4,693.50
4,674.96
2,806,600
Mar 11, 2026
4,690.00
4,835.50
4,665.00
4,768.50
4,749.67
2,448,800
Mar 10, 2026
4,483.00
4,693.00
4,421.50
4,642.50
4,624.16
3,952,400
Mar 9, 2026
4,480.50
4,525.00
4,320.00
4,408.00
4,390.59
5,740,600
Mar 6, 2026
4,363.50
4,679.50
4,226.00
4,630.00
4,611.71
27,457,000
Mar 5, 2026
5,027.50
5,220.00
4,888.50
4,888.50
4,869.19
2,920,800
Mar 4, 2026
4,747.00
5,010.00
4,742.50
4,951.50
4,931.94
3,858,800
Mar 3, 2026
5,042.50
5,120.00
4,787.00
4,797.50
4,778.55
2,349,400
Mar 2, 2026
4,902.00
5,125.00
4,897.00
5,002.50
4,982.74
1,785,000
Feb 27, 2026
4,865.00
5,032.50
4,844.50
5,032.50
5,012.62
1,671,600
Feb 26, 2026
4,850.00
4,922.00
4,836.50
4,850.00
4,830.85
1,469,600
Feb 25, 2026
4,746.00
4,859.50
4,737.00
4,843.50
4,824.37
1,553,400
Feb 24, 2026
4,732.00
4,779.00
4,666.50
4,725.00
4,706.34
1,976,200
Feb 20, 2026
4,727.50
4,742.50
4,636.50
4,657.00
4,638.61
1,505,600
Feb 19, 2026
4,731.00
4,817.00
4,715.00
4,802.50
4,783.53
1,355,600
Feb 18, 2026
4,676.00
4,774.50
4,656.00
4,757.00
4,738.21
2,049,200
Feb 17, 2026
4,632.50
4,652.50
4,550.50
4,619.00
4,600.76
2,205,400
Feb 16, 2026
4,791.00
4,830.00
4,637.50
4,668.00
4,649.56
1,868,800
Feb 13, 2026
4,830.00
4,838.00
4,652.50
4,670.00
4,651.56
2,338,600
Feb 12, 2026
4,841.00
4,844.00
4,610.00
4,714.50
4,695.88
4,201,600
Feb 10, 2026
4,657.00
4,692.50
4,538.00
4,549.50
4,531.53
2,304,400
Feb 9, 2026
4,706.50
4,755.00
4,574.50
4,604.00
4,585.82
5,536,600
Feb 6, 2026
4,327.50
4,735.50
4,145.00
4,716.50
4,697.87
10,898,800
Feb 5, 2026
4,174.50
4,363.50
4,111.00
4,327.50
4,310.41
3,632,000
Feb 4, 2026
4,097.50
4,184.50
4,077.50
4,140.00
4,123.65
3,130,200
Feb 3, 2026
4,148.50
4,148.50
4,027.50
4,053.50
4,037.49
2,636,000
Feb 2, 2026
4,235.50
4,251.50
4,103.50
4,153.50
4,137.10
1,858,600
Jan 30, 2026
4,225.00
4,259.50
4,153.00
4,235.50
4,218.77
1,599,000
Jan 29, 2026
4,392.50
4,440.50
4,223.00
4,225.50
4,208.81
2,892,400
Jan 28, 2026
4,463.50
4,532.00
4,433.50
4,447.50
4,429.93
1,308,800
Jan 27, 2026
4,457.50
4,506.00
4,421.00
4,434.00
4,416.49
1,607,800
Jan 26, 2026
4,456.50
4,507.00
4,407.00
4,442.00
4,424.46
2,242,200
Jan 23, 2026
4,340.00
4,456.50
4,331.50
4,438.00
4,420.47
1,682,600
Jan 22, 2026
4,386.50
4,412.50
4,304.00
4,335.00
4,317.88
1,442,200
Jan 21, 2026
4,427.00
4,487.50
4,348.00
4,360.50
4,343.28
2,182,600
Jan 20, 2026
4,243.50
4,569.00
4,236.50
4,457.00
4,439.40
3,634,200
Jan 19, 2026
4,193.50
4,268.00
4,165.00
4,242.00
4,225.25
1,692,000
Jan 16, 2026
4,235.00
4,257.00
4,162.50
4,209.50
4,192.87
2,013,200
Jan 15, 2026
4,299.00
4,402.00
4,237.00
4,252.50
4,235.71
2,225,600
Jan 14, 2026
4,300.00
4,345.00
4,229.00
4,306.50
4,289.49
1,788,400
Jan 13, 2026
4,441.50
4,483.00
4,190.50
4,216.00
4,199.35
3,093,200
Jan 9, 2026
4,325.00
4,392.50
4,283.00
4,371.00
4,353.74
1,710,600
Jan 8, 2026
4,245.00
4,404.00
4,225.00
4,298.00
4,281.03
2,823,400
Jan 7, 2026
4,274.00
4,289.00
4,175.00
4,203.00
4,186.40
2,085,800
Jan 6, 2026
4,255.50
4,285.00
4,181.00
4,197.00
4,180.42
2,795,400
Jan 5, 2026
4,002.50
4,166.50
4,002.50
4,166.50
4,150.04
3,171,400
Dec 30, 2025
3,956.00
3,984.00
3,936.50
3,956.50
3,940.87
1,268,200
Dec 29, 2025
3,925.50
3,991.00
3,887.50
3,971.00
3,955.32
1,608,800
Dec 26, 2025
3,874.00
3,940.50
3,860.50
3,913.00
3,897.55
1,209,600
Dec 25, 2025
3,870.50
3,892.00
3,837.50
3,892.00
3,876.63
944,600
Dec 24, 2025
3,850.00
3,893.00
3,818.00
3,870.50
3,855.21
1,140,800
Dec 23, 2025
3,800.00
3,854.50
3,759.00
3,843.50
3,828.32
1,301,000
Dec 22, 2025
3,845.50
3,865.00
3,754.00
3,818.50
3,803.42
1,518,000
Dec 19, 2025
3,820.00
3,874.50
3,769.50
3,840.00
3,824.83
1,758,800
Dec 18, 2025
3,765.50
3,807.50
3,737.50
3,765.00
3,750.13
1,137,000
Dec 17, 2025
3,814.00
3,817.50
3,727.00
3,745.00
3,730.21
1,244,800
Dec 16, 2025
3,900.00
3,906.00
3,784.00
3,785.00
3,770.05
1,383,200
Dec 15, 2025
3,835.00
3,922.50
3,806.00
3,900.00
3,884.60
1,958,200
Dec 12, 2025
3,715.00
3,840.00
3,690.00
3,835.00
3,819.85
2,307,200
Dec 11, 2025
3,857.50
3,867.00
3,683.00
3,692.50
3,677.92
1,666,400
Dec 10, 2025
3,819.00
3,830.50
3,761.50
3,797.50
3,782.50
1,592,600
Dec 9, 2025
3,842.50
3,885.50
3,807.00
3,808.50
3,793.46
2,804,600
Dec 8, 2025
3,877.00
3,967.50
3,829.00
3,857.00
3,841.77
3,100,800
Dec 5, 2025
3,751.50
3,897.00
3,746.00
3,803.50
3,788.48
2,255,800
Dec 4, 2025
3,740.00
3,830.00
3,734.50
3,801.00
3,785.99
2,491,800
Dec 3, 2025
3,520.00
3,761.50
3,514.50
3,740.50
3,725.73
4,586,800
Dec 2, 2025
3,549.50
3,613.50
3,498.00
3,503.50
3,489.66
1,475,000
Dec 1, 2025
3,539.00
3,665.00
3,532.50
3,545.00
3,531.00
2,266,000
Nov 28, 2025
3,568.00
3,588.00
3,511.00
3,515.00
3,501.12
1,686,800
Nov 27, 2025
3,634.50
3,695.00
3,540.50
3,589.50
3,575.32
2,691,200
Nov 26, 2025
3,360.50
3,642.50
3,355.00
3,614.00
3,599.73
4,244,600
Nov 25, 2025
3,366.50
3,409.50
3,301.00
3,361.50
3,348.22
3,522,800
Nov 21, 2025
3,332.00
3,432.50
3,288.50
3,416.50
3,403.01
4,014,800
Nov 20, 2025
3,160.50
3,394.00
3,122.00
3,314.00
3,300.91
6,989,000
Nov 19, 2025
3,320.00
3,424.00
3,128.50
3,162.50
3,150.01
13,316,600
Nov 18, 2025
3,379.00
3,447.00
3,308.00
3,326.00
3,312.86
5,403,800
Nov 17, 2025
3,501.00
3,545.00
3,322.00
3,381.50
3,368.14
13,290,400
Nov 14, 2025
3,984.00
4,037.50
3,910.00
3,919.00
3,903.52
1,659,600
Nov 13, 2025
3,947.00
4,061.50
3,917.50
4,000.00
3,984.20
2,213,800
Nov 12, 2025
3,869.50
4,024.50
3,868.00
3,924.00
3,908.50
2,680,800
Nov 11, 2025
3,985.50
4,013.50
3,810.50
3,869.50
3,854.22
3,104,800
Nov 10, 2025
3,945.50
4,006.00
3,794.50
3,952.00
3,936.39
5,025,200
Nov 7, 2025
3,791.00
4,067.50
3,472.50
4,009.00
3,993.17
30,063,400
Nov 6, 2025
3,942.00
3,949.50
3,827.50
3,855.50
3,840.27
4,126,200
Nov 5, 2025
3,815.00
3,867.00
3,756.00
3,867.00
3,851.73
3,646,600
Nov 4, 2025
3,720.00
3,802.00
3,703.00
3,784.00
3,769.06
2,675,800
Oct 31, 2025
3,625.50
3,757.50
3,615.50
3,757.50
3,742.66
2,331,200
Oct 30, 2025
3,630.50
3,655.00
3,612.00
3,641.50
3,627.12
1,686,200
