Tokyo - Delayed Quote
JPY
NEXON Co., Ltd. (3659.T)
2,759.00
+59.00
(+2.19%)
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
2,740.50
2,792.00
2,733.50
2,759.00
2,759.00
2,768,100
Oct 29, 2026
2,678.00
2,714.00
2,665.00
2,700.00
2,700.00
2,797,100
Oct 28, 2026
2,759.50
2,780.00
2,719.50
2,728.00
2,728.00
1,926,700
Oct 27, 2026
2,759.50
2,808.00
2,746.00
2,776.00
2,776.00
1,540,500
Oct 26, 2026
2,793.50
2,825.50
2,782.50
2,809.50
2,809.50
1,548,200
Oct 23, 2026
2,849.00
2,854.50
2,760.50
2,773.00
2,773.00
2,079,700
Oct 22, 2026
2,797.50
2,855.50
2,795.00
2,814.00
2,814.00
1,994,500
Oct 21, 2026
2,814.00
2,823.50
2,752.00
2,797.50
2,797.50
1,831,500
Oct 20, 2026
2,790.00
2,828.00
2,781.00
2,814.00
2,814.00
2,756,000
Oct 19, 2026
2,788.50
2,812.50
2,765.00
2,790.00
2,790.00
2,025,100
Oct 16, 2026
2,774.50
2,895.00
2,768.00
2,811.50
2,811.50
2,866,700
Oct 15, 2026
2,704.50
2,760.00
2,688.50
2,746.50
2,746.50
4,048,700
Oct 14, 2026
2,709.50
2,729.50
2,665.00
2,729.50
2,729.50
1,926,400
Oct 13, 2026
2,664.00
2,707.00
2,656.50
2,693.00
2,693.00
2,588,000
Oct 9, 2026
2,621.00
2,654.50
2,602.50
2,639.00
2,639.00
2,407,300
Oct 8, 2026
2,612.00
2,623.50
2,564.00
2,600.00
2,600.00
1,963,900
Oct 7, 2026
2,625.50
2,657.00
2,615.00
2,616.50
2,616.50
2,380,400
Oct 6, 2026
2,650.50
2,693.50
2,584.00
2,609.00
2,609.00
4,197,200
Oct 5, 2026
2,676.50
2,725.50
2,660.00
2,680.50
2,680.50
1,961,500
Oct 2, 2026
2,640.50
2,711.50
2,640.00
2,685.00
2,685.00
2,839,500
Oct 1, 2026
2,608.00
2,689.00
2,588.50
2,656.50
2,656.50
3,913,500
Sep 30, 2026
2,602.50
2,638.50
2,596.00
2,633.00
2,633.00
4,331,000
Sep 29, 2026
415
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,653.00
2,684.00
2,600.00
2,625.50
2,625.50
6,843,700
Sep 28, 2026
3,115.00
3,115.00
3,046.00
3,068.00
2,653.00
5,512,200
Sep 25, 2026
3,160.00
3,180.00
3,100.00
3,116.00
2,694.51
3,302,200
Sep 24, 2026
3,238.00
3,238.00
3,145.00
3,148.00
2,722.18
4,393,700
Sep 18, 2026
3,131.00
3,216.00
3,094.00
3,200.00
2,767.14
10,834,900
Sep 17, 2026
3,111.00
3,156.00
3,078.00
3,128.00
2,704.88
2,182,400
Sep 16, 2026
3,190.00
3,208.00
3,108.00
3,124.00
2,701.43
2,515,800
Sep 15, 2026
3,180.00
3,190.00
3,114.00
3,177.00
2,747.26
3,163,300
Sep 14, 2026
3,115.00
3,137.00
3,066.00
3,137.00
2,712.67
3,274,000
Sep 11, 2026
3,046.00
3,094.00
3,042.00
3,070.00
2,654.73
2,745,300
Sep 10, 2026
3,088.00
3,116.00
3,062.00
3,116.00
2,694.51
2,458,300
Sep 9, 2026
3,101.00
3,142.00
3,079.00
3,115.00
2,693.64
3,063,100
Sep 8, 2026
3,042.00
3,132.00
3,036.00
3,132.00
2,708.34
2,712,300
Sep 7, 2026
3,127.00
3,137.00
3,050.00
3,051.00
2,638.30
2,606,400
Sep 4, 2026
3,135.00
3,154.00
3,098.00
3,120.00
2,697.97
2,785,100
Sep 3, 2026
3,135.00
3,136.00
3,090.00
3,120.00
2,697.97
2,362,300
Sep 2, 2026
3,194.00
3,194.00
3,116.00
3,127.00
2,704.02
2,747,700
Sep 1, 2026
3,180.00
3,250.00
3,171.00
3,205.00
2,771.47
3,376,300
Aug 31, 2026
3,163.00
3,211.00
3,158.00
3,170.00
2,741.20
5,589,800
Aug 28, 2026
3,128.00
3,160.00
3,099.00
3,148.00
2,722.18
2,770,000
Aug 27, 2026
3,090.00
3,169.00
3,080.00
3,092.00
2,673.75
2,506,200
Aug 26, 2026
3,119.00
3,151.00
3,100.00
3,121.00
2,698.83
2,058,500
Aug 25, 2026
3,120.00
3,160.00
3,084.00
3,114.00
2,692.78
2,691,300
Aug 24, 2026
3,110.00
3,126.00
3,062.00
3,105.00
2,685.00
2,988,200
Aug 21, 2026
3,118.00
3,167.00
3,059.00
3,095.00
2,676.35
4,156,800
Aug 20, 2026
3,043.00
3,092.00
3,026.00
3,048.00
2,635.71
4,403,200
Aug 19, 2026
2,996.00
3,085.00
2,937.00
2,992.50
2,587.71
5,200,400
Aug 18, 2026
3,051.00
3,070.00
2,947.00
3,002.00
2,595.93
5,782,200
Aug 17, 2026
3,349.00
3,349.00
3,034.00
3,045.00
2,633.11
14,498,400
Aug 14, 2026
3,022.00
3,022.00
3,022.00
3,022.00
2,613.22
786,300
Aug 13, 2026
2,497.50
2,521.50
2,428.00
2,521.50
2,180.42
2,815,400
Aug 12, 2026
2,519.00
2,526.50
2,396.50
2,526.50
2,184.75
2,954,100
Aug 10, 2026
2,458.50
2,479.50
2,403.00
2,469.00
2,135.03
1,779,500
Aug 7, 2026
2,366.50
2,436.00
2,361.00
2,430.00
2,101.30
1,914,600
Aug 6, 2026
2,333.50
2,404.00
2,318.50
2,382.00
2,059.79
1,915,600
Aug 5, 2026
2,399.00
2,399.00
2,310.00
2,333.50
2,017.85
2,416,200
Aug 4, 2026
2,426.00
2,435.00
2,346.00
2,374.00
2,052.88
2,308,100
Aug 3, 2026
2,497.00
2,498.00
2,366.00
2,416.50
2,089.63
2,486,400
Jul 31, 2026
2,468.00
2,520.00
2,455.00
2,501.00
2,162.70
3,375,600
Jul 30, 2026
2,610.00
2,650.00
2,540.00
2,603.00
2,250.90
9,139,600
Jul 29, 2026
2,533.50
2,605.50
2,507.50
2,590.50
2,240.09
3,147,800
Jul 28, 2026
2,461.00
2,510.50
2,446.00
2,488.00
2,151.46
3,001,300
Jul 27, 2026
2,325.00
2,455.50
2,280.50
2,444.50
2,113.84
3,245,900
Jul 24, 2026
2,242.00
2,289.50
2,226.00
2,278.00
1,969.86
1,743,900
Jul 23, 2026
2,203.50
2,247.00
2,197.50
2,247.00
1,943.05
1,690,900
Jul 22, 2026
2,242.00
2,248.50
2,212.50
2,229.00
1,927.49
2,321,500
Jul 21, 2026
2,316.50
2,328.50
2,251.00
2,273.50
1,965.97
2,407,400
Jul 17, 2026
2,284.00
2,333.00
2,281.00
2,298.00
1,987.16
2,375,200
Jul 16, 2026
2,237.50
2,293.50
2,237.50
2,285.00
1,975.91
1,899,000
Jul 15, 2026
2,240.00
2,275.00
2,211.00
2,227.50
1,926.19
2,757,200
Jul 14, 2026
2,295.50
2,302.50
2,247.00
2,261.50
1,955.59
2,286,700
Jul 13, 2026
2,292.50
2,303.50
2,244.00
2,261.00
1,955.16
1,804,200
Jul 10, 2026
2,275.50
2,300.00
2,255.00
2,282.00
1,973.32
2,462,700
Jul 9, 2026
2,252.50
2,288.00
2,237.50
2,269.50
1,962.51
2,178,500
Jul 8, 2026
2,368.00
2,377.00
2,284.50
2,295.50
1,984.99
2,750,700
Jul 7, 2026
2,314.50
2,369.00
2,314.50
2,337.00
2,020.88
2,556,600
Jul 6, 2026
2,278.00
2,312.50
2,257.00
2,308.50
1,996.24
1,481,600
Jul 3, 2026
2,296.50
2,315.00
2,263.50
2,289.00
1,979.37
2,101,100
Jul 2, 2026
2,236.50
2,264.50
2,198.50
2,234.50
1,932.25
2,198,100
Jul 1, 2026
2,155.00
2,193.50
2,146.00
2,186.50
1,890.74
1,879,600
Jun 30, 2026
2,187.50
2,195.00
2,125.00
2,145.50
1,855.28
2,362,000
Jun 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,138.50
2,194.00
2,136.00
2,176.00
1,881.66
2,842,200
Jun 26, 2026
2,127.00
2,165.50
2,110.00
2,136.50
1,821.56
2,382,200
Jun 25, 2026
2,171.50
2,172.00
2,118.00
2,134.00
1,819.43
1,915,800
Jun 24, 2026
2,173.50
2,207.50
2,114.00
2,115.00
1,803.23
2,546,000
Jun 23, 2026
2,154.00
2,211.00
2,146.50
2,190.00
1,867.17
2,356,400
Jun 22, 2026
2,214.00
2,277.00
2,193.00
2,204.00
1,879.11
1,973,200
Jun 19, 2026
2,212.50
2,226.00
2,187.50
2,226.00
1,897.87
3,286,300
Jun 18, 2026
2,224.50
2,242.00
2,194.50
2,223.50
1,895.73
2,184,400
Jun 17, 2026
2,205.00
2,233.00
2,200.50
2,221.00
1,893.60
1,805,900
Jun 16, 2026
2,212.50
2,227.00
2,178.00
2,200.00
1,875.70
1,539,900
Jun 15, 2026
2,212.00
2,240.00
2,171.50
2,200.00
1,875.70
2,401,400
Jun 12, 2026
2,196.00
2,216.50
2,184.00
2,184.00
1,862.06
3,473,400
Jun 11, 2026
2,157.50
2,221.50
2,157.50
2,196.00
1,872.29
2,470,900
Jun 10, 2026
2,212.50
2,227.00
2,160.50
2,207.00
1,881.67
2,487,500
Jun 9, 2026
2,222.50
2,252.00
2,194.00
2,194.00
1,870.58
3,216,800
Jun 8, 2026
2,248.50
2,284.00
2,202.00
2,228.50
1,900.00
2,292,000
Jun 5, 2026
2,244.00
2,274.50
2,228.00
2,250.00
1,918.33
2,125,500
Jun 4, 2026
2,263.50
2,305.00
2,190.00
2,205.50
1,880.39
2,608,200
Jun 3, 2026
2,297.00
2,369.50
2,277.00
2,342.50
1,997.19
2,879,500
Jun 2, 2026
2,251.00
2,327.50
2,251.00
2,315.50
1,974.17
2,421,300
Jun 1, 2026
2,326.00
2,360.00
2,269.50
2,307.00
1,966.93
2,431,100
May 29, 2026
2,248.00
2,285.50
2,219.00
2,240.00
1,909.80
9,818,700
May 28, 2026
2,281.50
2,338.00
2,245.00
2,268.50
1,934.10
2,288,300
May 27, 2026
2,234.50
2,280.00
2,183.00
2,280.00
1,943.91
2,705,800
May 26, 2026
2,280.00
2,296.50
2,195.00
2,207.00
1,881.67
3,181,700
May 25, 2026
2,270.50
2,275.00
2,192.50
2,230.00
1,901.28
2,502,800
May 22, 2026
2,251.50
2,297.00
2,248.00
2,273.00
1,937.94
2,172,000
May 21, 2026
2,305.00
2,336.50
2,254.00
2,262.00
1,928.56
2,062,900
May 20, 2026
2,291.50
2,371.00
2,287.50
2,310.50
1,969.91
3,036,900
May 19, 2026
2,185.50
2,310.50
2,182.50
2,291.50
1,953.71
3,081,200
May 18, 2026
2,258.50
2,269.00
2,173.50
2,190.50
1,867.60
2,684,600
May 15, 2026
2,250.00
2,251.00
2,143.50
2,243.00
1,912.36
5,242,900
May 14, 2026
2,594.00
2,594.00
2,494.00
2,519.50
2,148.10
3,014,200
May 13, 2026
2,581.50
2,625.00
2,558.00
2,624.50
2,237.62
2,048,400
May 12, 2026
2,616.00
2,640.50
2,563.50
2,566.50
2,188.17
2,025,500
May 11, 2026
2,720.50
2,720.50
2,630.00
2,647.50
2,257.23
2,167,300
May 8, 2026
2,692.00
2,693.00
2,611.00
2,670.50
2,276.84
2,440,400
May 7, 2026
2,747.00
2,747.00
2,616.00
2,660.50
2,268.32
2,952,700
May 1, 2026
2,607.00
2,639.00
2,591.00
2,597.00
2,214.18
1,384,400
Apr 30, 2026
2,637.00
2,675.00
2,591.50
2,642.50
2,252.97
2,652,900
Apr 28, 2026
2,735.00
2,735.00
2,639.50
2,669.50
2,275.99
1,684,300
Apr 27, 2026
2,653.00
2,674.00
2,611.50
2,635.00
2,246.58
1,363,500
Apr 24, 2026
2,658.50
2,696.50
2,653.50
2,654.50
2,263.20
1,502,500
Apr 23, 2026
2,724.50
2,737.00
2,679.50
2,707.00
2,307.96
1,549,800
Apr 22, 2026
2,751.00
2,790.50
2,725.50
2,731.00
2,328.42
1,736,500
Apr 21, 2026
2,806.50
2,811.00
2,733.00
2,773.00
2,364.23
1,709,700
Apr 20, 2026
2,799.50
2,835.50
2,790.00
2,806.00
2,392.37
1,552,500
Apr 17, 2026
2,824.00
2,829.00
2,783.50
2,804.00
2,390.66
1,707,600
Apr 16, 2026
2,750.00
2,803.00
2,750.00
2,799.50
2,386.83
2,181,900
Apr 15, 2026
2,717.50
2,738.50
2,694.00
2,725.50
2,323.74
1,779,900
Apr 14, 2026
2,690.50
2,707.50
2,635.50
2,656.50
2,264.91
1,550,200
Apr 13, 2026
2,624.50
2,667.50
2,591.50
2,640.50
2,251.27
1,677,900
Apr 10, 2026
2,742.50
2,766.50
2,650.00
2,659.50
2,267.46
2,450,800
Apr 9, 2026
2,752.00
2,801.50
2,747.50
2,788.00
2,377.02
3,212,200
Apr 8, 2026
2,708.50
2,746.00
2,686.50
2,726.00
2,324.16
2,923,000
Apr 7, 2026
2,603.50
2,657.50
2,585.00
2,623.00
2,236.34
2,168,100
Apr 6, 2026
2,673.00
2,692.00
2,637.00
2,637.00
2,248.28
1,708,900
Apr 3, 2026
2,656.50
2,684.50
2,600.50
2,667.50
2,274.28
2,478,900
Apr 2, 2026
2,765.00
2,782.00
2,635.00
2,651.50
2,260.64
3,902,700
Apr 1, 2026
2,979.00
2,979.50
2,769.00
2,789.50
2,378.30
3,632,900
Mar 31, 2026
2,921.50
3,024.00
2,901.00
2,929.00
2,497.24
2,998,700
Mar 30, 2026
2,834.50
2,947.00
2,800.50
2,927.50
2,495.96
4,500,900
Mar 27, 2026
2,887.00
2,989.00
2,884.00
2,984.50
2,544.56
2,498,200
Mar 26, 2026
2,906.50
2,937.00
2,888.50
2,919.00
2,488.71
1,495,900
Mar 25, 2026
2,879.00
2,953.00
2,870.50
2,944.00
2,510.03
2,136,400
Mar 24, 2026
2,881.00
2,906.00
2,818.50
2,870.50
2,447.36
1,529,100
Mar 23, 2026
2,886.00
2,886.00
2,818.00
2,846.50
2,426.90
2,525,200
Mar 19, 2026
2,886.00
2,910.50
2,834.50
2,873.50
2,449.92
7,582,200
Mar 18, 2026
2,940.00
2,971.00
2,919.50
2,951.00
2,515.99
2,161,200
Mar 17, 2026
2,985.00
3,015.00
2,925.00
2,925.00
2,493.83
1,723,600
Mar 16, 2026
2,965.00
3,028.00
2,933.00
3,025.00
2,579.09
1,477,800
Mar 13, 2026
2,923.00
3,045.00
2,923.00
3,012.00
2,568.00
2,190,300
Mar 12, 2026
2,988.50
3,020.00
2,931.00
2,973.00
2,534.75
1,790,200
Mar 11, 2026
3,092.00
3,120.00
3,026.00
3,042.00
2,593.58
1,618,800
Mar 10, 2026
3,079.00
3,114.00
3,041.00
3,096.00
2,639.62
1,811,100
Mar 9, 2026
2,919.00
3,059.00
2,908.00
3,034.00
2,586.76
2,376,300
Mar 6, 2026
3,007.00
3,067.00
2,989.50
3,039.00
2,591.02
1,946,500
Mar 5, 2026
3,170.00
3,186.00
2,978.50
2,983.00
2,543.28
2,552,000
Mar 4, 2026
3,115.00
3,178.00
3,035.00
3,072.00
2,619.16
2,156,800
Mar 3, 2026
3,176.00
3,212.00
3,136.00
3,160.00
2,694.19
1,814,300
Mar 2, 2026
3,391.00
3,421.00
3,230.00
3,267.00
2,785.41
2,266,900
Feb 27, 2026
3,264.00
3,321.00
3,239.00
3,321.00
2,831.45
2,908,600
Feb 26, 2026
3,203.00
3,243.00
3,157.00
3,228.00
2,752.16
2,789,900
Feb 25, 2026
3,107.00
3,130.00
3,082.00
3,092.00
2,636.21
2,293,300
Feb 24, 2026
3,146.00
3,207.00
3,094.00
3,117.00
2,657.52
2,324,200
Feb 20, 2026
3,270.00
3,296.00
3,200.00
3,216.00
2,741.93
1,713,000
Feb 19, 2026
3,240.00
3,314.00
3,228.00
3,278.00
2,794.79
1,588,300
Feb 18, 2026
3,182.00
3,249.00
3,168.00
3,246.00
2,767.51
1,395,400
Feb 17, 2026
3,110.00
3,205.00
3,103.00
3,191.00
2,720.62
1,582,300
Feb 16, 2026
3,262.00
3,262.00
3,072.00
3,096.00
2,639.62
2,124,300
Feb 13, 2026
3,381.00
3,381.00
3,064.00
3,148.00
2,683.95
5,258,100
Feb 12, 2026
3,805.00
3,816.00
3,668.00
3,756.00
3,202.33
2,682,900
Feb 10, 2026
3,831.00
3,831.00
3,718.00
3,735.00
3,184.43
2,222,000
Feb 9, 2026
3,976.00
3,976.00
3,718.00
3,718.00
3,169.93
3,101,400
Feb 6, 2026
3,620.00
3,637.00
3,551.00
3,626.00
3,091.49
1,651,200
Feb 5, 2026
3,642.00
3,687.00
3,587.00
3,623.00
3,088.94
1,954,600
Feb 4, 2026
3,603.00
3,696.00
3,549.00
3,572.00
3,045.45
2,493,400
Feb 3, 2026
3,718.00
3,743.00
3,591.00
3,664.00
3,123.89
2,949,200
Feb 2, 2026
3,753.00
3,818.00
3,611.00
3,612.00
3,079.56
2,918,800
Jan 30, 2026
4,096.00
4,138.00
3,592.00
3,683.00
3,140.09
6,340,200
Jan 29, 2026
4,047.00
4,223.00
4,024.00
4,121.00
3,513.53
2,578,800
Jan 28, 2026
4,246.00
4,290.00
4,192.00
4,257.00
3,629.48
1,676,800
Jan 27, 2026
4,278.00
4,330.00
4,241.00
4,281.00
3,649.94
1,524,800
Jan 26, 2026
4,302.00
4,346.00
4,213.00
4,261.00
3,632.89
2,103,400
Jan 23, 2026
4,308.00
4,434.00
4,295.00
4,421.00
3,769.30
2,430,500
Jan 22, 2026
4,255.00
4,359.00
4,241.00
4,274.00
3,643.97
2,052,800
Jan 21, 2026
4,190.00
4,264.00
4,159.00
4,251.00
3,624.36
1,857,000
Jan 20, 2026
4,220.00
4,280.00
4,196.00
4,246.00
3,620.10
1,226,500
Jan 19, 2026
4,230.00
4,240.00
4,172.00
4,223.00
3,600.49
916,000
Jan 16, 2026
4,150.00
4,225.00
4,150.00
4,214.00
3,592.82
1,079,200
Jan 15, 2026
4,208.00
4,320.00
4,194.00
4,213.00
3,591.96
1,988,700
Jan 14, 2026
4,208.00
4,249.00
4,156.00
4,177.00
3,561.27
1,891,000
Jan 13, 2026
4,103.00
4,156.00
4,040.00
4,138.00
3,528.02
1,909,400
Jan 9, 2026
4,040.00
4,080.00
3,999.00
4,033.00
3,438.50
2,075,600
Jan 8, 2026
4,017.00
4,129.00
3,970.00
4,034.00
3,439.35
1,448,700
Jan 7, 2026
4,017.00
4,059.00
3,990.00
4,030.00
3,435.94
1,408,200
Jan 6, 2026
3,980.00
4,045.00
3,972.00
4,010.00
3,418.89
1,309,300
Jan 5, 2026
3,869.00
4,045.00
3,827.00
3,997.00
3,407.80
1,877,600
Dec 30, 2025
3,850.00
3,855.00
3,796.00
3,827.00
3,262.86
959,800
Dec 29, 2025
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,800.00
3,874.00
3,784.00
3,824.00
3,260.31
1,022,200
Dec 26, 2025
3,850.00
3,877.00
3,820.00
3,843.00
3,250.93
693,100
Dec 25, 2025
3,732.00
3,799.00
3,720.00
3,785.00
3,201.86
354,700
Dec 24, 2025
3,849.00
3,849.00
3,696.00
3,750.00
3,172.26
967,300
Dec 23, 2025
3,791.00
3,842.00
3,772.00
3,825.00
3,235.70
917,000
Dec 22, 2025
3,754.00
3,789.00
3,745.00
3,772.00
3,190.87
917,300
Dec 19, 2025
3,791.00
3,796.00
3,733.00
3,750.00
3,172.26
2,663,700
Dec 18, 2025
3,726.00
3,759.00
3,721.00
3,739.00
3,162.95
1,234,700
Dec 17, 2025
3,791.00
3,805.00
3,731.00
3,746.00
3,168.87
1,672,200
Dec 16, 2025
3,825.00
3,831.00
3,776.00
3,792.00
3,207.78
1,154,100
Dec 15, 2025
3,806.00
3,858.00
3,806.00
3,823.00
3,234.01
900,300
Dec 12, 2025
3,814.00
3,831.00
3,792.00
3,821.00
3,232.32
1,768,900
Dec 11, 2025
3,807.00
3,819.00
3,765.00
3,798.00
3,212.86
1,161,100
Dec 10, 2025
3,846.00
3,848.00
3,792.00
3,848.00
3,255.16
1,118,500
Dec 9, 2025
3,781.00
3,853.00
3,781.00
3,811.00
3,223.86
1,477,600
Dec 8, 2025
3,779.00
3,800.00
3,744.00
3,773.00
3,191.71
1,209,000
Dec 5, 2025
3,800.00
3,809.00
3,744.00
3,763.00
3,183.25
1,295,900
Dec 4, 2025
3,775.00
3,828.00
3,765.00
3,828.00
3,238.24
1,351,900
Dec 3, 2025
3,775.00
3,788.00
3,730.00
3,766.00
3,185.79
1,062,900
Dec 2, 2025
3,824.00
3,841.00
3,786.00
3,800.00
3,214.55
1,154,200
Dec 1, 2025
3,796.00
3,846.00
3,780.00
3,805.00
3,218.78
1,580,300
Nov 28, 2025
3,759.00
3,799.00
3,743.00
3,799.00
3,213.71
1,287,400
Nov 27, 2025
3,737.00
3,779.00
3,722.00
3,768.00
3,187.48
1,003,000
Nov 26, 2025
3,665.00
3,748.00
3,660.00
3,690.00
3,121.50
1,676,300
Nov 25, 2025
3,697.00
3,734.00
3,616.00
3,635.00
3,074.97
2,145,800
Nov 21, 2025
3,600.00
3,763.00
3,600.00
3,727.00
3,152.80
4,873,000
Nov 20, 2025
3,651.00
3,726.00
3,621.00
3,670.00
3,104.58
1,669,900
Nov 19, 2025
3,659.00
3,670.00
3,562.00
3,592.00
3,038.60
1,775,700
Nov 18, 2025
3,592.00
3,740.00
3,592.00
3,663.00
3,098.66
1,674,700
Nov 17, 2025
3,681.00
3,755.00
3,642.00
3,653.00
3,090.20
1,574,500
Nov 14, 2025
3,699.00
3,732.00
3,656.00
3,729.00
3,154.49
1,646,900
Nov 13, 2025
3,707.00
3,746.00
3,657.00
3,699.00
3,129.11
1,632,100
Nov 12, 2025
3,600.00
3,716.00
3,485.00
3,707.00
3,135.88
4,429,500
Nov 11, 2025
3,273.00
3,502.00
3,226.00
3,416.00
2,889.71
2,603,400
Nov 10, 2025
3,275.00
3,325.00
3,245.00
3,290.00
2,783.13
1,916,100
Nov 7, 2025
3,237.00
3,322.00
3,216.00
3,250.00
2,749.29
1,504,200
Nov 6, 2025
3,266.00
3,306.00
3,208.00
3,208.00
2,713.76
1,450,800
Nov 5, 2025
3,320.00
3,379.00
3,249.00
3,298.00
2,789.89
2,445,400
Nov 4, 2025
3,489.00
3,497.00
3,287.00
3,379.00
2,858.41
3,513,100
Oct 31, 2025
3,110.00
3,201.00
3,081.00
3,150.00
2,664.69
2,458,100
Oct 30, 2025
3,012.00
3,051.00
2,980.00
3,040.00
2,571.64
1,534,700
