Tokyo - Delayed Quote
JPY
Koei Tecmo Holdings Co., Ltd. (3635.T)
1,728.00
+9.50
(+0.55%)
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
Oct 30, 2026
1,667.50
1,728.00
1,664.50
1,718.50
1,718.50
1,444,700
Oct 29, 2026
1,681.50
1,689.50
1,636.50
1,652.50
1,652.50
3,315,600
Oct 28, 2026
1,720.00
1,733.00
1,681.00
1,696.50
1,696.50
1,729,200
Oct 27, 2026
1,672.00
1,747.50
1,660.50
1,724.50
1,724.50
2,764,000
Oct 26, 2026
1,668.00
1,683.50
1,656.50
1,667.50
1,667.50
1,660,900
Oct 23, 2026
1,715.50
1,743.00
1,658.00
1,658.00
1,658.00
1,300,400
Oct 22, 2026
1,716.00
1,748.50
1,704.50
1,715.00
1,715.00
952,400
Oct 21, 2026
1,715.00
1,747.50
1,706.50
1,727.00
1,727.00
1,424,600
Oct 20, 2026
1,716.50
1,756.00
1,700.00
1,741.50
1,741.50
3,254,200
Oct 19, 2026
1,671.00
1,687.50
1,665.00
1,678.50
1,678.50
656,800
Oct 16, 2026
1,667.00
1,708.00
1,648.00
1,682.00
1,682.00
1,282,600
Oct 15, 2026
1,640.00
1,649.50
1,627.00
1,640.00
1,640.00
1,016,800
Oct 14, 2026
1,646.00
1,647.50
1,624.50
1,635.50
1,635.50
716,300
Oct 13, 2026
1,649.50
1,665.00
1,636.50
1,648.00
1,648.00
736,600
Oct 9, 2026
1,612.00
1,640.00
1,608.50
1,637.00
1,637.00
998,200
Oct 8, 2026
1,616.50
1,626.00
1,587.00
1,600.00
1,600.00
1,271,700
Oct 7, 2026
1,639.00
1,650.50
1,617.50
1,629.50
1,629.50
769,400
Oct 6, 2026
1,635.50
1,647.00
1,622.00
1,638.00
1,638.00
824,800
Oct 5, 2026
1,645.00
1,654.50
1,620.50
1,620.50
1,620.50
580,200
Oct 2, 2026
1,641.50
1,658.50
1,636.50
1,645.50
1,645.50
710,800
Oct 1, 2026
1,649.50
1,658.00
1,628.00
1,653.50
1,653.50
743,400
Sep 30, 2026
1,651.50
1,658.00
1,619.50
1,644.00
1,644.00
1,126,000
Sep 29, 2026
1,673.50
1,678.00
1,651.50
1,658.00
1,658.00
615,900
Sep 28, 2026
1,671.00
1,677.50
1,656.00
1,673.50
1,673.50
890,500
Sep 25, 2026
1,690.00
1,695.50
1,663.50
1,671.00
1,671.00
750,800
Sep 24, 2026
1,688.00
1,699.00
1,673.00
1,690.50
1,690.50
892,300
Sep 18, 2026
1,694.50
1,719.00
1,679.50
1,700.00
1,700.00
2,085,800
Sep 17, 2026
1,670.50
1,716.50
1,670.00
1,713.00
1,713.00
724,800
Sep 16, 2026
1,699.00
1,705.00
1,672.00
1,672.00
1,672.00
672,400
Sep 15, 2026
1,725.00
1,735.00
1,683.00
1,683.00
1,683.00
761,200
Sep 14, 2026
1,666.00
1,701.00
1,655.50
1,690.00
1,690.00
838,200
Sep 11, 2026
1,628.50
1,651.50
1,622.00
1,644.50
1,644.50
718,800
Sep 10, 2026
1,620.00
1,633.50
1,614.00
1,633.50
1,633.50
692,300
Sep 9, 2026
1,633.00
1,644.50
1,620.00
1,636.50
1,636.50
680,800
Sep 8, 2026
1,623.00
1,665.50
1,617.50
1,649.50
1,649.50
818,800
Sep 7, 2026
1,650.00
1,658.00
1,626.00
1,627.50
1,627.50
777,000
Sep 4, 2026
1,676.00
1,687.50
1,656.00
1,664.50
1,664.50
871,100
Sep 3, 2026
1,680.00
1,690.00
1,665.50
1,666.00
1,666.00
774,900
Sep 2, 2026
1,708.00
1,720.00
1,687.50
1,687.50
1,687.50
967,900
Sep 1, 2026
1,716.00
1,756.00
1,711.50
1,738.00
1,738.00
1,073,200
Aug 31, 2026
1,723.00
1,724.00
1,694.50
1,706.50
1,706.50
1,015,100
Aug 28, 2026
1,692.00
1,722.50
1,685.00
1,722.00
1,722.00
877,100
Aug 27, 2026
1,688.00
1,721.50
1,681.50
1,688.50
1,688.50
767,800
Aug 26, 2026
1,710.00
1,736.50
1,706.00
1,713.00
1,713.00
932,000
Aug 25, 2026
1,712.50
1,717.50
1,697.00
1,705.50
1,705.50
876,700
Aug 24, 2026
1,677.00
1,711.00
1,672.00
1,697.50
1,697.50
725,800
Aug 21, 2026
1,690.00
1,700.50
1,660.50
1,672.00
1,672.00
723,900
Aug 20, 2026
1,693.00
1,710.00
1,680.00
1,697.00
1,697.00
953,100
Aug 19, 2026
1,699.00
1,705.00
1,643.50
1,659.50
1,659.50
832,200
Aug 18, 2026
1,654.00
1,674.50
1,632.00
1,665.00
1,665.00
855,700
Aug 17, 2026
1,678.00
1,682.00
1,654.50
1,660.00
1,660.00
1,021,700
Aug 14, 2026
1,648.00
1,666.00
1,631.00
1,666.00
1,666.00
952,800
Aug 13, 2026
1,644.00
1,652.00
1,607.00
1,639.00
1,639.00
1,053,500
Aug 12, 2026
1,670.00
1,677.00
1,647.00
1,656.00
1,656.00
1,038,100
Aug 10, 2026
1,639.50
1,657.00
1,620.50
1,646.00
1,646.00
876,000
Aug 7, 2026
1,595.00
1,640.00
1,589.00
1,620.00
1,620.00
1,402,600
Aug 6, 2026
1,550.00
1,583.00
1,550.00
1,583.00
1,583.00
1,181,000
Aug 5, 2026
1,556.00
1,573.50
1,537.50
1,541.00
1,541.00
992,600
Aug 4, 2026
1,576.00
1,583.50
1,548.50
1,555.50
1,555.50
1,011,900
Aug 3, 2026
1,609.00
1,617.00
1,561.50
1,575.00
1,575.00
1,519,400
Jul 31, 2026
1,592.00
1,652.00
1,590.00
1,609.50
1,609.50
1,848,000
Jul 30, 2026
1,668.00
1,685.00
1,623.50
1,671.00
1,671.00
2,024,600
Jul 29, 2026
1,570.00
1,656.00
1,558.00
1,649.00
1,649.00
3,834,700
Jul 28, 2026
1,556.00
1,565.50
1,487.50
1,530.00
1,530.00
4,512,700
Jul 27, 2026
1,522.50
1,596.00
1,518.00
1,596.00
1,596.00
2,035,600
Jul 24, 2026
1,482.00
1,530.00
1,477.00
1,503.00
1,503.00
1,424,900
Jul 23, 2026
1,500.50
1,520.50
1,487.50
1,495.00
1,495.00
827,900
Jul 22, 2026
1,526.50
1,536.50
1,506.00
1,521.00
1,521.00
917,900
Jul 21, 2026
1,581.00
1,588.00
1,527.50
1,536.50
1,536.50
1,113,600
Jul 17, 2026
1,543.50
1,599.00
1,543.50
1,574.00
1,574.00
1,281,400
Jul 16, 2026
1,552.00
1,565.50
1,543.00
1,543.00
1,543.00
782,700
Jul 15, 2026
1,577.00
1,584.50
1,546.00
1,552.00
1,552.00
1,020,500
Jul 14, 2026
1,608.00
1,616.00
1,581.50
1,583.00
1,583.00
1,043,300
Jul 13, 2026
1,601.00
1,605.00
1,584.00
1,600.00
1,600.00
795,500
Jul 10, 2026
1,609.00
1,627.00
1,589.00
1,593.50
1,593.50
1,113,500
Jul 9, 2026
1,585.00
1,600.50
1,582.00
1,600.50
1,600.50
795,000
Jul 8, 2026
1,605.00
1,622.50
1,600.00
1,612.00
1,612.00
1,113,800
Jul 7, 2026
1,577.00
1,608.50
1,573.50
1,595.50
1,595.50
1,209,800
Jul 6, 2026
1,564.00
1,594.00
1,560.00
1,585.50
1,585.50
708,200
Jul 3, 2026
1,598.50
1,603.50
1,560.00
1,564.50
1,564.50
690,900
Jul 2, 2026
1,560.00
1,580.00
1,553.00
1,558.50
1,558.50
859,900
Jul 1, 2026
1,510.00
1,537.50
1,509.00
1,531.50
1,531.50
934,200
Jun 30, 2026
1,551.00
1,554.00
1,514.50
1,514.50
1,514.50
931,900
Jun 29, 2026
1,535.00
1,557.50
1,521.50
1,543.00
1,543.00
962,800
Jun 26, 2026
1,489.00
1,507.50
1,479.00
1,507.50
1,507.50
757,400
Jun 25, 2026
1,469.50
1,507.50
1,463.00
1,503.50
1,503.50
941,700
Jun 24, 2026
1,497.50
1,507.50
1,475.50
1,479.00
1,479.00
884,800
Jun 23, 2026
1,493.50
1,516.50
1,478.50
1,502.00
1,502.00
1,112,300
Jun 22, 2026
1,541.50
1,568.00
1,500.00
1,510.50
1,510.50
2,217,900
Jun 19, 2026
1,432.50
1,449.00
1,417.50
1,447.00
1,447.00
2,776,100
Jun 18, 2026
1,448.00
1,465.00
1,428.00
1,432.50
1,432.50
1,193,800
Jun 17, 2026
1,469.00
1,485.50
1,459.00
1,464.00
1,464.00
987,700
Jun 16, 2026
1,451.00
1,464.50
1,443.00
1,464.50
1,464.50
889,700
Jun 15, 2026
1,464.00
1,475.50
1,442.00
1,447.50
1,447.50
1,076,100
Jun 12, 2026
1,476.50
1,479.50
1,455.50
1,463.00
1,463.00
1,032,200
Jun 11, 2026
1,493.00
1,495.00
1,466.00
1,478.00
1,478.00
823,900
Jun 10, 2026
1,493.50
1,503.00
1,463.00
1,487.00
1,487.00
1,131,600
Jun 9, 2026
1,490.00
1,506.50
1,464.00
1,482.00
1,482.00
986,400
Jun 8, 2026
1,474.00
1,504.50
1,467.00
1,481.00
1,481.00
1,043,600
Jun 5, 2026
1,472.00
1,495.00
1,460.00
1,470.50
1,470.50
986,800
Jun 4, 2026
1,445.00
1,461.50
1,427.50
1,450.50
1,450.50
1,094,500
Jun 3, 2026
1,488.00
1,513.50
1,468.50
1,475.00
1,475.00
1,269,800
Jun 2, 2026
1,523.00
1,526.00
1,497.00
1,522.50
1,522.50
907,900
Jun 1, 2026
1,491.50
1,525.50
1,490.00
1,515.50
1,515.50
888,400
May 29, 2026
1,500.00
1,524.50
1,481.00
1,481.00
1,481.00
1,333,700
May 28, 2026
1,513.50
1,525.00
1,493.00
1,497.50
1,497.50
869,700
May 27, 2026
1,485.00
1,523.00
1,481.50
1,521.00
1,521.00
791,000
May 26, 2026
1,502.50
1,510.00
1,488.00
1,499.50
1,499.50
830,000
May 25, 2026
1,514.00
1,515.00
1,490.50
1,500.00
1,500.00
801,000
May 22, 2026
1,520.00
1,539.00
1,509.50
1,531.00
1,531.00
739,000
May 21, 2026
1,524.50
1,542.50
1,517.00
1,529.00
1,529.00
668,000
May 20, 2026
1,570.50
1,574.00
1,522.00
1,535.00
1,535.00
910,400
May 19, 2026
1,517.00
1,564.00
1,499.00
1,553.50
1,553.50
1,404,300
May 18, 2026
1,516.00
1,531.50
1,482.50
1,492.50
1,492.50
1,195,400
May 15, 2026
1,478.00
1,518.00
1,473.00
1,518.00
1,518.00
1,402,900
May 14, 2026
1,516.00
1,531.00
1,460.50
1,478.00
1,478.00
2,080,100
May 13, 2026
1,550.00
1,560.00
1,528.00
1,532.00
1,532.00
1,409,300
May 12, 2026
1,526.50
1,548.00
1,520.50
1,543.00
1,543.00
1,573,200
May 11, 2026
1,534.00
1,560.00
1,519.50
1,532.00
1,532.00
1,394,400
May 8, 2026
1,538.00
1,569.00
1,516.50
1,537.00
1,537.00
1,683,600
May 7, 2026
1,528.50
1,563.50
1,514.00
1,547.50
1,547.50
2,313,400
May 1, 2026
1,535.00
1,544.00
1,503.50
1,517.00
1,517.00
1,418,700
Apr 30, 2026
1,579.50
1,589.50
1,507.00
1,537.00
1,537.00
2,772,300
Apr 28, 2026
1,556.00
1,601.50
1,521.50
1,596.00
1,596.00
3,621,400
Apr 27, 2026
1,568.50
1,612.50
1,551.00
1,611.50
1,611.50
2,018,300
Apr 24, 2026
1,624.00
1,631.50
1,592.50
1,596.00
1,596.00
1,794,000
Apr 23, 2026
1,695.00
1,698.00
1,644.00
1,651.00
1,651.00
1,314,900
Apr 22, 2026
1,716.00
1,719.50
1,685.50
1,700.50
1,700.50
2,364,000
Apr 21, 2026
1,747.00
1,793.50
1,700.00
1,727.50
1,727.50
4,344,400
Apr 20, 2026
1,746.50
1,749.00
1,711.50
1,744.00
1,744.00
1,067,200
Apr 17, 2026
1,729.00
1,765.00
1,729.00
1,761.00
1,761.00
1,132,900
Apr 16, 2026
1,727.00
1,746.00
1,716.00
1,727.50
1,727.50
1,170,800
Apr 15, 2026
1,665.00
1,714.00
1,660.00
1,706.00
1,706.00
1,262,500
Apr 14, 2026
1,637.00
1,665.00
1,618.00
1,646.50
1,646.50
1,113,800
Apr 13, 2026
1,580.50
1,602.00
1,574.50
1,597.00
1,597.00
834,000
Apr 10, 2026
1,563.50
1,592.00
1,560.00
1,586.00
1,586.00
1,142,000
Apr 9, 2026
1,609.00
1,622.50
1,590.50
1,593.50
1,593.50
938,900
Apr 8, 2026
1,619.50
1,630.00
1,613.00
1,624.00
1,624.00
1,160,300
Apr 7, 2026
1,588.00
1,617.00
1,586.00
1,593.50
1,593.50
1,137,200
Apr 6, 2026
1,597.50
1,609.00
1,586.00
1,589.50
1,589.50
816,000
Apr 3, 2026
1,592.50
1,616.00
1,592.00
1,603.50
1,603.50
996,000
Apr 2, 2026
1,643.00
1,647.00
1,592.50
1,600.00
1,600.00
1,291,500
Apr 1, 2026
1,630.00
1,643.50
1,621.50
1,643.50
1,643.50
1,158,900
Mar 31, 2026
1,630.00
1,643.00
1,605.50
1,608.50
1,608.50
1,345,000
Mar 30, 2026
66
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,650.00
1,653.50
1,602.00
1,611.00
1,611.00
1,661,400
Mar 27, 2026
1,715.00
1,732.00
1,703.50
1,723.00
1,657.00
1,103,200
Mar 26, 2026
1,711.00
1,717.50
1,677.00
1,696.50
1,631.52
1,238,100
Mar 25, 2026
1,720.00
1,762.00
1,720.00
1,722.00
1,656.04
1,502,200
Mar 24, 2026
1,775.50
1,786.50
1,718.00
1,742.00
1,675.27
1,536,900
Mar 23, 2026
1,750.00
1,781.50
1,738.50
1,753.00
1,685.85
1,773,000
Mar 19, 2026
1,796.00
1,819.50
1,784.00
1,796.00
1,727.20
2,257,700
Mar 18, 2026
1,841.00
1,846.50
1,785.50
1,833.00
1,762.79
2,466,500
Mar 17, 2026
1,900.00
1,915.50
1,845.00
1,846.50
1,775.77
2,093,600
Mar 16, 2026
1,907.00
1,913.00
1,872.00
1,890.00
1,817.60
2,932,000
Mar 13, 2026
1,820.00
1,895.00
1,820.00
1,885.50
1,813.28
2,755,600
Mar 12, 2026
1,846.50
1,872.00
1,817.00
1,835.00
1,764.71
5,379,800
Mar 11, 2026
1,850.00
1,971.00
1,812.00
1,886.50
1,814.24
9,200,200
Mar 10, 2026
1,762.00
1,788.50
1,738.00
1,781.00
1,712.78
2,711,800
Mar 9, 2026
1,673.00
1,755.00
1,645.00
1,746.00
1,679.12
3,251,000
Mar 6, 2026
1,730.00
1,793.00
1,704.00
1,789.00
1,720.47
2,889,600
Mar 5, 2026
1,830.00
1,840.50
1,718.50
1,736.00
1,669.50
4,582,800
Mar 4, 2026
1,773.00
1,805.00
1,733.50
1,793.00
1,724.32
4,555,500
Mar 3, 2026
1,842.50
1,852.00
1,774.00
1,783.00
1,714.70
3,821,100
Mar 2, 2026
1,766.50
1,820.00
1,760.00
1,802.50
1,733.45
3,134,900
Feb 27, 2026
1,782.50
1,812.50
1,762.50
1,804.00
1,734.90
2,246,900
Feb 26, 2026
1,715.50
1,762.00
1,706.00
1,742.50
1,675.75
1,610,000
Feb 25, 2026
1,709.00
1,733.00
1,685.50
1,715.50
1,649.79
1,449,600
Feb 24, 2026
1,673.00
1,695.50
1,660.00
1,687.00
1,622.38
2,084,400
Feb 20, 2026
1,699.50
1,700.50
1,668.50
1,691.50
1,626.71
1,879,600
Feb 19, 2026
1,735.00
1,744.00
1,692.50
1,702.00
1,636.80
2,198,800
Feb 18, 2026
1,680.00
1,722.00
1,675.00
1,712.50
1,646.90
2,589,100
Feb 17, 2026
1,649.50
1,680.00
1,631.00
1,668.00
1,604.11
3,331,800
Feb 16, 2026
1,580.00
1,614.50
1,567.50
1,609.50
1,547.85
1,644,900
Feb 13, 2026
1,589.00
1,592.50
1,539.50
1,542.00
1,482.93
1,514,900
Feb 12, 2026
1,642.50
1,660.50
1,600.50
1,600.50
1,539.19
1,497,900
Feb 10, 2026
1,606.00
1,656.50
1,597.00
1,644.50
1,581.51
1,736,500
Feb 9, 2026
1,576.00
1,586.50
1,559.00
1,580.00
1,519.48
1,501,400
Feb 6, 2026
1,566.00
1,573.50
1,538.00
1,552.00
1,492.55
1,275,300
Feb 5, 2026
1,560.00
1,611.00
1,544.00
1,586.00
1,525.25
2,031,600
Feb 4, 2026
1,619.50
1,625.50
1,550.50
1,550.50
1,491.11
2,973,200
Feb 3, 2026
1,658.50
1,671.50
1,648.50
1,659.50
1,595.93
1,431,200
Feb 2, 2026
1,701.00
1,715.00
1,653.50
1,670.50
1,606.51
2,098,200
Jan 30, 2026
1,702.00
1,731.50
1,695.50
1,718.50
1,652.67
1,261,500
Jan 29, 2026
1,708.00
1,727.50
1,687.00
1,712.00
1,646.42
1,413,700
Jan 28, 2026
1,710.00
1,747.50
1,690.50
1,732.00
1,665.66
1,475,000
Jan 27, 2026
1,750.50
1,770.00
1,672.50
1,737.00
1,670.46
3,514,200
Jan 26, 2026
1,798.00
1,813.50
1,772.00
1,790.00
1,721.43
1,880,500
Jan 23, 2026
1,784.50
1,805.50
1,773.00
1,773.00
1,705.08
1,230,200
Jan 22, 2026
1,785.50
1,794.50
1,757.50
1,757.50
1,690.18
940,600
Jan 21, 2026
1,813.00
1,828.00
1,785.00
1,785.50
1,717.11
1,043,800
Jan 20, 2026
1,865.50
1,867.00
1,831.00
1,837.50
1,767.11
1,198,000
Jan 19, 2026
1,877.00
1,883.50
1,857.50
1,867.50
1,795.96
910,600
Jan 16, 2026
1,888.00
1,900.00
1,854.50
1,857.50
1,786.35
1,390,100
Jan 15, 2026
1,906.00
1,925.00
1,885.00
1,896.00
1,823.37
1,007,000
Jan 14, 2026
1,891.00
1,913.00
1,883.00
1,907.50
1,834.43
1,038,300
Jan 13, 2026
1,913.50
1,918.50
1,878.00
1,878.00
1,806.06
1,063,900
Jan 9, 2026
1,870.50
1,927.50
1,862.50
1,914.00
1,840.68
1,516,300
Jan 8, 2026
1,870.00
1,896.00
1,867.50
1,878.50
1,806.54
892,200
Jan 7, 2026
1,895.00
1,895.50
1,859.00
1,869.50
1,797.89
1,229,000
Jan 6, 2026
1,908.00
1,915.50
1,890.50
1,907.50
1,834.43
943,000
Jan 5, 2026
1,906.00
1,926.50
1,893.50
1,905.00
1,832.03
747,800
Dec 30, 2025
1,920.00
1,927.50
1,898.50
1,905.50
1,832.51
539,800
Dec 29, 2025
1,914.00
1,917.00
1,893.00
1,915.50
1,842.13
461,600
Dec 26, 2025
1,927.50
1,929.00
1,897.50
1,905.50
1,832.51
730,700
Dec 25, 2025
1,912.00
1,912.00
1,894.00
1,905.50
1,832.51
500,200
Dec 24, 2025
1,928.00
1,935.00
1,894.50
1,895.50
1,822.89
671,100
Dec 23, 2025
1,907.00
1,942.00
1,894.00
1,930.50
1,856.55
1,017,300
Dec 22, 2025
1,938.50
1,939.50
1,882.50
1,890.50
1,818.08
1,052,200
Dec 19, 2025
1,937.00
1,943.00
1,910.50
1,914.00
1,840.68
2,486,600
Dec 18, 2025
1,929.00
1,945.00
1,922.50
1,944.00
1,869.53
710,300
Dec 17, 2025
1,938.00
1,944.00
1,921.00
1,931.50
1,857.51
782,400
Dec 16, 2025
1,941.00
1,975.00
1,927.00
1,939.50
1,865.21
810,400
Dec 15, 2025
1,983.00
2,015.00
1,958.50
1,958.50
1,883.48
862,100
Dec 12, 2025
1,942.00
1,961.50
1,927.00
1,951.00
1,876.27
907,300
Dec 11, 2025
1,999.00
1,999.00
1,929.00
1,940.00
1,865.69
979,000
Dec 10, 2025
2,000.00
2,004.00
1,978.00
1,991.00
1,914.73
624,400
Dec 9, 2025
2,032.00
2,036.00
1,983.00
2,006.00
1,929.16
797,500
Dec 8, 2025
2,030.00
2,033.50
1,998.00
2,032.00
1,954.16
787,600
Dec 5, 2025
2,085.00
2,085.00
2,023.00
2,023.00
1,945.51
881,100
Dec 4, 2025
2,035.00
2,091.00
2,033.50
2,086.50
2,006.58
875,200
Dec 3, 2025
2,075.50
2,079.50
2,034.50
2,047.50
1,969.07
898,400
Dec 2, 2025
2,079.00
2,113.00
2,075.00
2,082.00
2,002.25
909,400
Dec 1, 2025
2,121.50
2,127.00
2,064.50
2,064.50
1,985.42
785,500
Nov 28, 2025
2,120.00
2,147.50
2,118.00
2,133.00
2,051.29
591,100
Nov 27, 2025
2,139.00
2,147.50
2,125.50
2,128.00
2,046.49
703,400
Nov 26, 2025
2,145.00
2,160.00
2,124.50
2,139.50
2,057.55
582,700
Nov 25, 2025
2,165.00
2,169.50
2,121.00
2,133.50
2,051.78
765,500
Nov 21, 2025
2,060.50
2,136.00
2,055.50
2,130.50
2,048.89
1,640,700
Nov 20, 2025
2,083.00
2,095.50
2,055.50
2,084.00
2,004.17
1,171,900
Nov 19, 2025
2,085.00
2,110.00
2,065.50
2,077.00
1,997.44
995,600
Nov 18, 2025
2,117.00
2,132.00
2,074.00
2,082.00
2,002.25
1,118,000
Nov 17, 2025
2,124.50
2,150.00
2,106.50
2,137.50
2,055.62
978,500
Nov 14, 2025
2,125.00
2,160.00
2,115.00
2,133.50
2,051.78
1,460,500
Nov 13, 2025
2,135.00
2,141.00
2,109.50
2,124.00
2,042.64
1,159,600
Nov 12, 2025
2,079.00
2,142.50
2,077.00
2,142.50
2,060.43
1,743,400
Nov 11, 2025
2,052.00
2,068.50
2,021.00
2,058.00
1,979.17
852,900
Nov 10, 2025
2,070.50
2,071.00
2,018.00
2,052.00
1,973.40
1,287,500
Nov 7, 2025
2,061.50
2,085.00
2,043.00
2,085.00
2,005.13
843,500
Nov 6, 2025
2,099.00
2,109.00
2,052.00
2,056.00
1,977.24
1,126,700
Nov 5, 2025
2,094.00
2,127.50
2,042.00
2,089.00
2,008.98
1,328,300
Nov 4, 2025
2,098.00
2,120.50
2,075.50
2,105.50
2,024.85
1,229,000
