Tokyo - Delayed Quote
JPY
Nihon Falcom Corporation (3723.T)
2,316.00
-49.00
(-2.07%)
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
2,391.00
2,418.00
2,360.00
2,365.00
2,365.00
21,300
Oct 29, 2026
2,377.00
2,389.00
2,315.00
2,377.00
2,377.00
16,200
Oct 28, 2026
2,324.00
2,367.00
2,324.00
2,359.00
2,359.00
11,600
Oct 27, 2026
2,320.00
2,332.00
2,305.00
2,325.00
2,325.00
9,000
Oct 26, 2026
2,339.00
2,340.00
2,308.00
2,329.00
2,329.00
9,400
Oct 23, 2026
2,299.00
2,342.00
2,233.00
2,329.00
2,329.00
18,400
Oct 22, 2026
2,388.00
2,391.00
2,309.00
2,311.00
2,311.00
17,900
Oct 21, 2026
2,332.00
2,379.00
2,332.00
2,363.00
2,363.00
8,600
Oct 20, 2026
2,429.00
2,448.00
2,327.00
2,327.00
2,327.00
19,500
Oct 19, 2026
2,349.00
2,443.00
2,286.00
2,429.00
2,429.00
30,200
Oct 16, 2026
2,344.00
2,355.00
2,300.00
2,350.00
2,350.00
30,200
Oct 15, 2026
2,425.00
2,430.00
2,345.00
2,345.00
2,345.00
54,600
Oct 14, 2026
2,503.00
2,506.00
2,460.00
2,475.00
2,475.00
23,700
Oct 13, 2026
2,463.00
2,547.00
2,456.00
2,514.00
2,514.00
25,000
Oct 9, 2026
2,499.00
2,499.00
2,409.00
2,471.00
2,471.00
64,100
Oct 8, 2026
2,746.00
2,778.00
2,521.00
2,533.00
2,533.00
245,300
Oct 7, 2026
2,599.00
2,615.00
2,582.00
2,600.00
2,600.00
13,600
Oct 6, 2026
2,580.00
2,600.00
2,571.00
2,586.00
2,586.00
10,000
Oct 5, 2026
2,576.00
2,600.00
2,544.00
2,585.00
2,585.00
13,300
Oct 2, 2026
2,600.00
2,615.00
2,559.00
2,576.00
2,576.00
15,600
Oct 1, 2026
2,678.00
2,678.00
2,555.00
2,590.00
2,590.00
48,000
Sep 30, 2026
2,701.00
2,726.00
2,681.00
2,681.00
2,681.00
10,100
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,751.00
2,765.00
2,701.00
2,715.00
2,715.00
13,400
Sep 28, 2026
2,854.00
2,878.00
2,782.00
2,800.00
2,740.00
17,000
Sep 25, 2026
2,920.00
2,920.00
2,855.00
2,861.00
2,799.69
14,900
Sep 24, 2026
2,845.00
2,979.00
2,800.00
2,954.00
2,890.70
70,800
Sep 18, 2026
2,795.00
2,824.00
2,760.00
2,795.00
2,735.11
29,600
Sep 17, 2026
2,728.00
2,820.00
2,710.00
2,780.00
2,720.43
21,500
Sep 16, 2026
2,742.00
2,750.00
2,715.00
2,722.00
2,663.67
4,600
Sep 15, 2026
2,720.00
2,750.00
2,687.00
2,742.00
2,683.24
8,500
Sep 14, 2026
2,605.00
2,714.00
2,586.00
2,707.00
2,648.99
15,400
Sep 11, 2026
2,626.00
2,626.00
2,570.00
2,589.00
2,533.52
17,500
Sep 10, 2026
2,667.00
2,670.00
2,611.00
2,640.00
2,583.43
7,300
Sep 9, 2026
2,650.00
2,742.00
2,610.00
2,667.00
2,609.85
18,100
Sep 8, 2026
2,710.00
2,710.00
2,650.00
2,660.00
2,603.00
7,400
Sep 7, 2026
2,715.00
2,715.00
2,650.00
2,704.00
2,646.06
13,500
Sep 4, 2026
2,729.00
2,755.00
2,720.00
2,724.00
2,665.63
7,900
Sep 3, 2026
2,740.00
2,784.00
2,731.00
2,731.00
2,672.48
10,300
Sep 2, 2026
2,764.00
2,764.00
2,720.00
2,740.00
2,681.29
9,600
Sep 1, 2026
2,795.00
2,795.00
2,740.00
2,740.00
2,681.29
13,600
Aug 31, 2026
2,801.00
2,801.00
2,751.00
2,795.00
2,735.11
14,300
Aug 28, 2026
2,850.00
2,855.00
2,782.00
2,821.00
2,760.55
12,600
Aug 27, 2026
2,899.00
2,899.00
2,848.00
2,851.00
2,789.91
9,700
Aug 26, 2026
2,897.00
2,899.00
2,876.00
2,899.00
2,836.88
5,700
Aug 25, 2026
2,884.00
2,897.00
2,843.00
2,897.00
2,834.92
11,100
Aug 24, 2026
2,900.00
2,906.00
2,881.00
2,899.00
2,836.88
17,900
Aug 21, 2026
2,900.00
2,917.00
2,840.00
2,871.00
2,809.48
8,500
Aug 20, 2026
2,793.00
2,905.00
2,793.00
2,900.00
2,837.86
13,400
Aug 19, 2026
2,768.00
2,821.00
2,745.00
2,793.00
2,733.15
12,200
Aug 18, 2026
2,900.00
2,900.00
2,792.00
2,814.00
2,753.70
10,200
Aug 17, 2026
2,953.00
2,985.00
2,853.00
2,900.00
2,837.86
13,900
Aug 14, 2026
2,917.00
3,045.00
2,853.00
2,903.00
2,840.79
31,100
Aug 13, 2026
2,680.00
2,899.00
2,590.00
2,899.00
2,836.88
67,600
Aug 12, 2026
2,748.00
2,801.00
2,530.00
2,651.00
2,594.19
125,200
Aug 10, 2026
2,736.00
2,777.00
2,724.00
2,747.00
2,688.14
9,300
Aug 7, 2026
2,700.00
2,719.00
2,686.00
2,714.00
2,655.84
8,700
Aug 6, 2026
2,703.00
2,705.00
2,621.00
2,700.00
2,642.14
8,100
Aug 5, 2026
2,769.00
2,770.00
2,703.00
2,718.00
2,659.76
10,600
Aug 4, 2026
2,714.00
2,774.00
2,705.00
2,773.00
2,713.58
8,400
Aug 3, 2026
2,695.00
2,786.00
2,650.00
2,743.00
2,684.22
11,500
Jul 31, 2026
2,741.00
2,780.00
2,695.00
2,695.00
2,637.25
10,700
Jul 30, 2026
2,657.00
2,736.00
2,657.00
2,713.00
2,654.86
13,100
Jul 29, 2026
2,591.00
2,653.00
2,570.00
2,632.00
2,575.60
14,000
Jul 28, 2026
2,619.00
2,619.00
2,561.00
2,561.00
2,506.12
5,400
Jul 27, 2026
2,643.00
2,678.00
2,585.00
2,634.00
2,577.56
8,300
Jul 24, 2026
2,543.00
2,634.00
2,510.00
2,627.00
2,570.71
11,900
Jul 23, 2026
2,505.00
2,569.00
2,500.00
2,559.00
2,504.16
9,800
Jul 22, 2026
2,580.00
2,583.00
2,500.00
2,544.00
2,489.49
15,500
Jul 21, 2026
2,630.00
2,647.00
2,558.00
2,592.00
2,536.46
9,800
Jul 17, 2026
2,720.00
2,724.00
2,552.00
2,604.00
2,548.20
25,200
Jul 16, 2026
2,716.00
2,750.00
2,700.00
2,726.00
2,667.59
11,000
Jul 15, 2026
2,747.00
2,747.00
2,680.00
2,700.00
2,642.14
5,000
Jul 14, 2026
2,631.00
2,754.00
2,580.00
2,737.00
2,678.35
11,000
Jul 13, 2026
2,718.00
2,718.00
2,645.00
2,645.00
2,588.32
7,200
Jul 10, 2026
2,678.00
2,728.00
2,636.00
2,697.00
2,639.21
11,700
Jul 9, 2026
2,652.00
2,736.00
2,650.00
2,684.00
2,626.49
11,900
Jul 8, 2026
2,774.00
2,775.00
2,651.00
2,651.00
2,594.19
20,100
Jul 7, 2026
2,776.00
2,824.00
2,743.00
2,775.00
2,715.54
17,100
Jul 6, 2026
2,817.00
2,818.00
2,745.00
2,776.00
2,716.51
10,600
Jul 3, 2026
2,780.00
2,820.00
2,732.00
2,818.00
2,757.61
10,900
Jul 2, 2026
2,921.00
2,980.00
2,718.00
2,787.00
2,727.28
41,600
Jul 1, 2026
2,765.00
2,895.00
2,716.00
2,871.00
2,809.48
18,900
Jun 30, 2026
2,694.00
2,770.00
2,626.00
2,754.00
2,694.99
9,000
Jun 29, 2026
2,680.00
2,744.00
2,670.00
2,674.00
2,616.70
15,800
Jun 26, 2026
2,646.00
2,648.00
2,515.00
2,648.00
2,591.26
15,600
Jun 25, 2026
2,543.00
2,620.00
2,504.00
2,596.00
2,540.37
11,600
Jun 24, 2026
2,520.00
2,563.00
2,496.00
2,496.00
2,442.51
9,300
Jun 23, 2026
2,532.00
2,532.00
2,440.00
2,484.00
2,430.77
6,400
Jun 22, 2026
2,480.00
2,510.00
2,455.00
2,499.00
2,445.45
5,000
Jun 19, 2026
2,537.00
2,537.00
2,431.00
2,480.00
2,426.86
7,000
Jun 18, 2026
2,476.00
2,555.00
2,459.00
2,530.00
2,475.79
13,800
Jun 17, 2026
2,450.00
2,500.00
2,450.00
2,476.00
2,422.94
6,900
Jun 16, 2026
2,401.00
2,430.00
2,371.00
2,430.00
2,377.93
7,800
Jun 15, 2026
2,335.00
2,403.00
2,335.00
2,375.00
2,324.11
8,600
Jun 12, 2026
2,297.00
2,411.00
2,285.00
2,335.00
2,284.96
12,100
Jun 11, 2026
2,287.00
2,302.00
2,260.00
2,302.00
2,252.67
3,300
Jun 10, 2026
2,320.00
2,320.00
2,225.00
2,288.00
2,238.97
8,800
Jun 9, 2026
2,271.00
2,307.00
2,255.00
2,288.00
2,238.97
3,700
Jun 8, 2026
2,261.00
2,296.00
2,247.00
2,270.00
2,221.36
9,800
Jun 5, 2026
2,265.00
2,333.00
2,265.00
2,301.00
2,251.69
5,500
Jun 4, 2026
2,250.00
2,308.00
2,201.00
2,276.00
2,227.23
12,100
Jun 3, 2026
2,317.00
2,317.00
2,261.00
2,280.00
2,231.14
10,400
Jun 2, 2026
2,365.00
2,365.00
2,271.00
2,317.00
2,267.35
8,100
Jun 1, 2026
2,389.00
2,401.00
2,341.00
2,349.00
2,298.66
14,200
May 29, 2026
2,400.00
2,423.00
2,356.00
2,389.00
2,337.81
7,300
May 28, 2026
2,320.00
2,388.00
2,285.00
2,357.00
2,306.49
8,800
May 27, 2026
2,350.00
2,351.00
2,280.00
2,343.00
2,292.79
12,700
May 26, 2026
2,428.00
2,429.00
2,302.00
2,328.00
2,278.11
7,600
May 25, 2026
2,400.00
2,410.00
2,356.00
2,390.00
2,338.79
6,400
May 22, 2026
2,350.00
2,416.00
2,350.00
2,372.00
2,321.17
5,200
May 21, 2026
2,355.00
2,393.00
2,268.00
2,350.00
2,299.64
20,500
May 20, 2026
2,378.00
2,417.00
2,337.00
2,337.00
2,286.92
11,800
May 19, 2026
2,544.00
2,544.00
2,371.00
2,378.00
2,327.04
17,000
May 18, 2026
2,520.00
2,545.00
2,429.00
2,544.00
2,489.49
27,500
May 15, 2026
2,395.00
2,535.00
2,370.00
2,520.00
2,466.00
34,700
May 14, 2026
2,395.00
2,446.00
2,321.00
2,397.00
2,345.64
44,200
May 13, 2026
2,254.00
2,414.00
2,180.00
2,345.00
2,294.75
64,700
May 12, 2026
2,190.00
2,232.00
2,175.00
2,232.00
2,184.17
12,400
May 11, 2026
2,123.00
2,187.00
2,123.00
2,170.00
2,123.50
6,300
May 8, 2026
2,100.00
2,140.00
2,075.00
2,123.00
2,077.51
14,700
May 7, 2026
2,100.00
2,116.00
2,080.00
2,096.00
2,051.09
12,600
May 1, 2026
2,085.00
2,112.00
2,070.00
2,088.00
2,043.26
7,500
Apr 30, 2026
2,150.00
2,163.00
2,068.00
2,085.00
2,040.32
16,600
Apr 28, 2026
2,227.00
2,239.00
2,142.00
2,152.00
2,105.89
14,500
Apr 27, 2026
2,280.00
2,289.00
2,227.00
2,227.00
2,179.28
9,000
Apr 24, 2026
2,250.00
2,281.00
2,200.00
2,245.00
2,196.89
11,600
Apr 23, 2026
2,261.00
2,279.00
2,161.00
2,200.00
2,152.86
18,400
Apr 22, 2026
2,325.00
2,347.00
2,250.00
2,273.00
2,224.29
9,900
Apr 21, 2026
2,257.00
2,332.00
2,228.00
2,289.00
2,239.95
12,600
Apr 20, 2026
2,251.00
2,269.00
2,190.00
2,255.00
2,206.68
10,000
Apr 17, 2026
2,125.00
2,211.00
2,112.00
2,201.00
2,153.84
17,000
Apr 16, 2026
2,128.00
2,151.00
2,101.00
2,125.00
2,079.46
8,700
Apr 15, 2026
2,082.00
2,099.00
2,056.00
2,081.00
2,036.41
10,500
Apr 14, 2026
2,002.00
2,081.00
2,002.00
2,081.00
2,036.41
10,600
Apr 13, 2026
2,030.00
2,037.00
1,998.00
1,998.00
1,955.19
6,900
Apr 10, 2026
2,030.00
2,030.00
1,999.00
2,009.00
1,965.95
6,700
Apr 9, 2026
2,043.00
2,061.00
2,000.00
2,000.00
1,957.14
6,300
Apr 8, 2026
2,039.00
2,062.00
1,998.00
2,062.00
2,017.81
13,000
Apr 7, 2026
1,992.00
2,015.00
1,959.00
1,959.00
1,917.02
10,700
Apr 6, 2026
1,980.00
1,991.00
1,935.00
1,991.00
1,948.34
9,700
Apr 3, 2026
1,948.00
1,980.00
1,948.00
1,971.00
1,928.76
4,900
Apr 2, 2026
2,022.00
2,022.00
1,947.00
1,948.00
1,906.26
9,300
Apr 1, 2026
1,941.00
2,016.00
1,941.00
1,995.00
1,952.25
9,600
Mar 31, 2026
1,955.00
1,983.00
1,928.00
1,928.00
1,886.69
6,500
Mar 30, 2026
1,975.00
1,999.00
1,955.00
1,971.00
1,928.76
12,400
Mar 27, 2026
2,030.00
2,075.00
2,030.00
2,075.00
2,030.54
4,200
Mar 26, 2026
2,027.00
2,051.00
1,995.00
2,004.00
1,961.06
10,200
Mar 25, 2026
2,042.00
2,072.00
2,028.00
2,041.00
1,997.26
10,400
Mar 24, 2026
1,998.00
2,033.00
1,988.00
2,000.00
1,957.14
15,300
Mar 23, 2026
1,970.00
1,976.00
1,919.00
1,950.00
1,908.21
25,800
Mar 19, 2026
2,094.00
2,097.00
2,020.00
2,020.00
1,976.71
20,600
Mar 18, 2026
2,157.00
2,174.00
2,100.00
2,144.00
2,098.06
17,200
Mar 17, 2026
2,158.00
2,196.00
2,065.00
2,182.00
2,135.24
18,900
Mar 16, 2026
2,200.00
2,244.00
2,132.00
2,158.00
2,111.76
42,600
Mar 13, 2026
2,224.00
2,303.00
2,224.00
2,247.00
2,198.85
23,400
Mar 12, 2026
2,297.00
2,304.00
2,259.00
2,274.00
2,225.27
8,300
Mar 11, 2026
2,400.00
2,410.00
2,287.00
2,347.00
2,296.71
32,600
Mar 10, 2026
2,340.00
2,386.00
2,302.00
2,377.00
2,326.06
16,000
Mar 9, 2026
2,213.00
2,293.00
2,186.00
2,272.00
2,223.31
25,100
Mar 6, 2026
2,443.00
2,488.00
2,336.00
2,363.00
2,312.36
15,600
Mar 5, 2026
2,349.00
2,498.00
2,326.00
2,474.00
2,420.99
17,900
Mar 4, 2026
2,330.00
2,471.00
2,223.00
2,349.00
2,298.66
38,300
Mar 3, 2026
2,503.00
2,503.00
2,301.00
2,368.00
2,317.26
20,100
Mar 2, 2026
2,543.00
2,565.00
2,382.00
2,503.00
2,449.36
56,700
Feb 27, 2026
2,540.00
2,682.00
2,490.00
2,682.00
2,624.53
28,000
Feb 26, 2026
2,342.00
2,547.00
2,342.00
2,532.00
2,477.74
55,100
Feb 25, 2026
2,271.00
2,383.00
2,230.00
2,349.00
2,298.66
14,200
Feb 24, 2026
2,299.00
2,300.00
2,110.00
2,231.00
2,183.19
26,100
Feb 20, 2026
2,233.00
2,299.00
2,233.00
2,299.00
2,249.74
5,700
Feb 19, 2026
2,221.00
2,247.00
2,200.00
2,229.00
2,181.24
7,300
Feb 18, 2026
2,148.00
2,221.00
2,140.00
2,221.00
2,173.41
35,600
Feb 17, 2026
2,125.00
2,171.00
2,078.00
2,137.00
2,091.21
16,900
Feb 16, 2026
1,882.00
2,150.00
1,841.00
2,150.00
2,103.93
47,900
Feb 13, 2026
1,863.00
1,917.00
1,750.00
1,842.00
1,802.53
76,600
Feb 12, 2026
1,791.00
1,864.00
1,787.00
1,863.00
1,823.08
29,300
Feb 10, 2026
1,746.00
1,791.00
1,726.00
1,787.00
1,748.71
22,600
Feb 9, 2026
1,764.00
1,764.00
1,725.00
1,753.00
1,715.44
9,000
Feb 6, 2026
1,765.00
1,765.00
1,700.00
1,764.00
1,726.20
9,000
Feb 5, 2026
1,776.00
1,776.00
1,725.00
1,775.00
1,736.96
13,100
Feb 4, 2026
1,720.00
1,776.00
1,694.00
1,776.00
1,737.94
26,700
Feb 3, 2026
1,634.00
1,719.00
1,634.00
1,719.00
1,682.16
16,600
Feb 2, 2026
1,614.00
1,656.00
1,614.00
1,625.00
1,590.18
5,100
Jan 30, 2026
1,631.00
1,631.00
1,598.00
1,614.00
1,579.41
2,700
Jan 29, 2026
1,605.00
1,656.00
1,598.00
1,656.00
1,620.51
9,200
Jan 28, 2026
1,647.00
1,652.00
1,623.00
1,623.00
1,588.22
7,100
Jan 27, 2026
1,637.00
1,671.00
1,632.00
1,645.00
1,609.75
4,400
Jan 26, 2026
1,654.00
1,654.00
1,603.00
1,603.00
1,568.65
7,100
Jan 23, 2026
1,664.00
1,664.00
1,632.00
1,632.00
1,597.03
4,000
Jan 22, 2026
1,663.00
1,666.00
1,638.00
1,638.00
1,602.90
5,500
Jan 21, 2026
1,630.00
1,680.00
1,630.00
1,654.00
1,618.56
6,800
Jan 20, 2026
1,725.00
1,725.00
1,652.00
1,652.00
1,616.60
9,000
Jan 19, 2026
1,664.00
1,700.00
1,664.00
1,691.00
1,654.76
6,400
Jan 16, 2026
1,660.00
1,682.00
1,640.00
1,655.00
1,619.54
5,500
Jan 15, 2026
1,630.00
1,676.00
1,630.00
1,659.00
1,623.45
10,900
Jan 14, 2026
1,659.00
1,659.00
1,636.00
1,650.00
1,614.64
6,400
Jan 13, 2026
1,665.00
1,665.00
1,615.00
1,660.00
1,624.43
14,500
Jan 9, 2026
1,667.00
1,667.00
1,615.00
1,645.00
1,609.75
8,900
Jan 8, 2026
1,684.00
1,687.00
1,604.00
1,660.00
1,624.43
13,700
Jan 7, 2026
1,690.00
1,710.00
1,678.00
1,705.00
1,668.46
8,800
Jan 6, 2026
1,700.00
1,718.00
1,682.00
1,716.00
1,679.23
15,100
Jan 5, 2026
1,652.00
1,700.00
1,652.00
1,700.00
1,663.57
8,600
Dec 30, 2025
1,697.00
1,697.00
1,620.00
1,652.00
1,616.60
16,700
Dec 29, 2025
1,650.00
1,688.00
1,647.00
1,680.00
1,644.00
12,300
Dec 26, 2025
1,595.00
1,646.00
1,595.00
1,646.00
1,610.73
11,500
Dec 25, 2025
1,611.00
1,625.00
1,591.00
1,595.00
1,560.82
7,100
Dec 24, 2025
1,601.00
1,621.00
1,580.00
1,582.00
1,548.10
19,000
Dec 23, 2025
1,555.00
1,605.00
1,555.00
1,605.00
1,570.61
7,800
Dec 22, 2025
1,596.00
1,596.00
1,560.00
1,560.00
1,526.57
4,100
Dec 19, 2025
1,560.00
1,595.00
1,550.00
1,575.00
1,541.25
5,400
Dec 18, 2025
1,553.00
1,580.00
1,550.00
1,560.00
1,526.57
5,900
Dec 17, 2025
1,565.00
1,605.00
1,535.00
1,569.00
1,535.38
12,900
Dec 16, 2025
1,545.00
1,570.00
1,545.00
1,568.00
1,534.40
3,600
Dec 15, 2025
1,535.00
1,570.00
1,535.00
1,545.00
1,511.89
2,600
Dec 12, 2025
1,551.00
1,589.00
1,532.00
1,532.00
1,499.17
13,300
Dec 11, 2025
1,576.00
1,585.00
1,511.00
1,578.00
1,544.19
12,100
Dec 10, 2025
1,558.00
1,580.00
1,551.00
1,574.00
1,540.27
9,200
Dec 9, 2025
1,544.00
1,570.00
1,523.00
1,570.00
1,536.36
13,100
Dec 8, 2025
1,513.00
1,545.00
1,500.00
1,544.00
1,510.91
16,500
Dec 5, 2025
1,500.00
1,509.00
1,486.00
1,498.00
1,465.90
7,800
Dec 4, 2025
1,480.00
1,532.00
1,480.00
1,502.00
1,469.81
35,700
Dec 3, 2025
1,526.00
1,526.00
1,458.00
1,474.00
1,442.41
11,500
Dec 2, 2025
1,519.00
1,544.00
1,491.00
1,509.00
1,476.66
7,700
Dec 1, 2025
1,501.00
1,512.00
1,495.00
1,511.00
1,478.62
6,200
Nov 28, 2025
1,502.00
1,520.00
1,500.00
1,501.00
1,468.84
12,300
Nov 27, 2025
1,449.00
1,547.00
1,449.00
1,516.00
1,483.51
36,500
Nov 26, 2025
1,406.00
1,433.00
1,406.00
1,433.00
1,402.29
9,800
Nov 25, 2025
1,386.00
1,407.00
1,385.00
1,406.00
1,375.87
11,000
Nov 21, 2025
1,370.00
1,398.00
1,362.00
1,385.00
1,355.32
16,800
Nov 20, 2025
1,368.00
1,408.00
1,360.00
1,373.00
1,343.58
23,000
Nov 19, 2025
1,315.00
1,368.00
1,315.00
1,364.00
1,334.77
15,600
Nov 18, 2025
1,325.00
1,325.00
1,301.00
1,305.00
1,277.04
14,000
Nov 17, 2025
1,355.00
1,364.00
1,325.00
1,325.00
1,296.61
23,900
Nov 14, 2025
1,373.00
1,373.00
1,350.00
1,355.00
1,325.96
23,500
Nov 13, 2025
1,392.00
1,405.00
1,358.00
1,375.00
1,345.54
111,600
Nov 12, 2025
1,495.00
1,610.00
1,471.00
1,602.00
1,567.67
151,800
Nov 11, 2025
1,510.00
1,510.00
1,471.00
1,497.00
1,464.92
17,000
Nov 10, 2025
1,494.00
1,510.00
1,494.00
1,510.00
1,477.64
5,300
Nov 7, 2025
1,433.00
1,511.00
1,433.00
1,484.00
1,452.20
11,000
Nov 6, 2025
1,480.00
1,483.00
1,434.00
1,435.00
1,404.25
18,100
Nov 5, 2025
1,475.00
1,479.00
1,436.00
1,479.00
1,447.31
12,400
Nov 4, 2025
1,482.00
1,482.00
1,460.00
1,479.00
1,447.31
5,000
