Tokyo - Delayed Quote
JPY
GMO Payment Gateway, Inc. (3769.T)
8,563.00
-10.00
(-0.12%)
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
8,578.00
8,669.00
8,464.00
8,563.00
8,563.00
183,000
Oct 29, 2026
8,508.00
8,573.00
8,389.00
8,573.00
8,573.00
358,600
Oct 28, 2026
8,439.00
8,658.00
8,283.00
8,560.00
8,560.00
400,700
Oct 27, 2026
8,326.00
8,390.00
8,217.00
8,315.00
8,315.00
544,700
Oct 26, 2026
8,425.00
8,577.00
8,095.00
8,176.00
8,176.00
830,900
Oct 23, 2026
8,940.00
8,961.00
8,706.00
8,725.00
8,725.00
416,400
Oct 22, 2026
9,236.00
9,358.00
8,867.00
8,909.00
8,909.00
399,600
Oct 21, 2026
9,210.00
9,308.00
9,114.00
9,236.00
9,236.00
304,600
Oct 20, 2026
9,190.00
9,249.00
9,131.00
9,202.00
9,202.00
275,500
Oct 19, 2026
9,177.00
9,300.00
9,175.00
9,210.00
9,210.00
319,000
Oct 16, 2026
9,172.00
9,419.00
9,161.00
9,252.00
9,252.00
279,600
Oct 15, 2026
8,873.00
9,152.00
8,873.00
9,064.00
9,064.00
317,200
Oct 14, 2026
8,888.00
9,065.00
8,835.00
8,971.00
8,971.00
197,900
Oct 13, 2026
9,011.00
9,199.00
8,958.00
8,986.00
8,986.00
293,800
Oct 9, 2026
8,572.00
8,997.00
8,504.00
8,922.00
8,922.00
373,300
Oct 8, 2026
8,586.00
8,643.00
8,455.00
8,571.00
8,571.00
273,600
Oct 7, 2026
8,574.00
8,672.00
8,507.00
8,613.00
8,613.00
257,000
Oct 6, 2026
8,765.00
8,778.00
8,609.00
8,660.00
8,660.00
201,000
Oct 5, 2026
8,412.00
8,571.00
8,377.00
8,512.00
8,512.00
187,200
Oct 2, 2026
8,451.00
8,550.00
8,410.00
8,484.00
8,484.00
262,300
Oct 1, 2026
8,480.00
8,663.00
8,443.00
8,601.00
8,601.00
235,100
Sep 30, 2026
8,580.00
8,592.00
8,481.00
8,541.00
8,541.00
314,700
Sep 29, 2026
170
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8,572.00
8,721.00
8,552.00
8,573.00
8,573.00
198,100
Sep 28, 2026
9,057.00
9,127.00
8,843.00
8,843.00
8,673.00
370,300
Sep 25, 2026
8,707.00
9,087.00
8,671.00
9,087.00
8,912.31
428,200
Sep 24, 2026
8,679.00
8,803.00
8,661.00
8,728.00
8,560.21
295,700
Sep 18, 2026
8,781.00
8,934.00
8,738.00
8,819.00
8,649.46
376,400
Sep 17, 2026
8,672.00
8,869.00
8,672.00
8,869.00
8,698.50
256,800
Sep 16, 2026
8,678.00
8,680.00
8,579.00
8,678.00
8,511.17
257,600
Sep 15, 2026
8,697.00
8,735.00
8,623.00
8,707.00
8,539.61
352,900
Sep 14, 2026
8,416.00
8,645.00
8,403.00
8,586.00
8,420.94
270,200
Sep 11, 2026
8,322.00
8,335.00
8,172.00
8,293.00
8,133.57
286,500
Sep 10, 2026
8,365.00
8,444.00
8,300.00
8,442.00
8,279.71
264,300
Sep 9, 2026
8,572.00
8,600.00
8,413.00
8,466.00
8,303.25
419,700
Sep 8, 2026
8,660.00
8,703.00
8,576.00
8,679.00
8,512.15
265,600
Sep 7, 2026
8,958.00
8,999.00
8,690.00
8,750.00
8,581.79
325,300
Sep 4, 2026
8,989.00
9,164.00
8,900.00
9,084.00
8,909.37
334,900
Sep 3, 2026
8,750.00
8,887.00
8,687.00
8,839.00
8,669.08
358,500
Sep 2, 2026
9,151.00
9,174.00
8,735.00
8,738.00
8,570.02
470,100
Sep 1, 2026
9,420.00
9,537.00
9,234.00
9,260.00
9,081.98
314,400
Aug 31, 2026
9,511.00
9,562.00
9,410.00
9,444.00
9,262.45
255,000
Aug 28, 2026
9,593.00
9,832.00
9,540.00
9,628.00
9,442.91
190,900
Aug 27, 2026
9,400.00
9,690.00
9,385.00
9,606.00
9,421.33
185,100
Aug 26, 2026
9,451.00
9,570.00
9,416.00
9,416.00
9,234.98
235,800
Aug 25, 2026
9,399.00
9,562.00
9,363.00
9,497.00
9,314.43
173,600
Aug 24, 2026
9,210.00
9,489.00
9,180.00
9,333.00
9,153.58
270,200
Aug 21, 2026
9,485.00
9,565.00
9,150.00
9,222.00
9,044.71
304,300
Aug 20, 2026
9,549.00
9,742.00
9,356.00
9,414.00
9,233.02
382,300
Aug 19, 2026
9,288.00
9,416.00
9,221.00
9,403.00
9,222.23
529,800
Aug 18, 2026
8,880.00
9,175.00
8,816.00
9,175.00
8,998.62
636,300
Aug 17, 2026
8,972.00
9,000.00
8,485.00
8,809.00
8,639.65
1,475,900
Aug 14, 2026
10,065.00
10,295.00
9,950.00
10,150.00
9,954.87
247,800
Aug 13, 2026
10,240.00
10,250.00
9,915.00
10,185.00
9,989.20
222,400
Aug 12, 2026
10,280.00
10,455.00
10,020.00
10,175.00
9,979.39
311,600
Aug 10, 2026
10,150.00
10,400.00
10,000.00
10,235.00
10,038.24
191,600
Aug 7, 2026
9,970.00
10,090.00
9,823.00
10,060.00
9,866.60
162,600
Aug 6, 2026
9,691.00
9,908.00
9,691.00
9,877.00
9,687.12
127,100
Aug 5, 2026
9,680.00
9,798.00
9,620.00
9,793.00
9,604.74
108,500
Aug 4, 2026
9,683.00
9,710.00
9,585.00
9,635.00
9,449.77
143,900
Aug 3, 2026
9,855.00
9,855.00
9,464.00
9,639.00
9,453.70
240,400
Jul 31, 2026
10,000.00
10,125.00
9,784.00
9,881.00
9,691.05
227,800
Jul 30, 2026
10,250.00
10,325.00
9,995.00
10,100.00
9,905.83
176,400
Jul 29, 2026
9,990.00
10,390.00
9,774.00
10,265.00
10,067.66
370,500
Jul 28, 2026
9,935.00
10,020.00
9,783.00
9,855.00
9,665.54
220,400
Jul 27, 2026
9,495.00
9,923.00
9,413.00
9,838.00
9,648.87
203,400
Jul 24, 2026
9,231.00
9,381.00
9,141.00
9,381.00
9,200.66
284,600
Jul 23, 2026
9,558.00
9,611.00
9,444.00
9,501.00
9,318.35
214,600
Jul 22, 2026
9,830.00
9,830.00
9,487.00
9,511.00
9,328.16
296,400
Jul 21, 2026
9,892.00
10,015.00
9,864.00
9,929.00
9,738.12
265,900
Jul 17, 2026
9,847.00
9,938.00
9,725.00
9,892.00
9,701.83
202,000
Jul 16, 2026
9,687.00
9,933.00
9,687.00
9,771.00
9,583.16
163,200
Jul 15, 2026
9,715.00
9,898.00
9,617.00
9,807.00
9,618.47
268,500
Jul 14, 2026
9,700.00
9,922.00
9,670.00
9,824.00
9,635.14
129,700
Jul 13, 2026
9,693.00
9,816.00
9,622.00
9,706.00
9,519.41
132,600
Jul 10, 2026
9,682.00
9,818.00
9,509.00
9,753.00
9,565.51
205,400
Jul 9, 2026
9,820.00
9,911.00
9,566.00
9,625.00
9,439.97
311,300
Jul 8, 2026
10,075.00
10,170.00
9,860.00
9,955.00
9,763.62
284,100
Jul 7, 2026
9,697.00
10,075.00
9,650.00
10,005.00
9,812.66
320,700
Jul 6, 2026
9,692.00
9,789.00
9,610.00
9,734.00
9,546.87
250,900
Jul 3, 2026
9,600.00
9,749.00
9,460.00
9,720.00
9,533.14
278,900
Jul 2, 2026
9,360.00
9,672.00
9,277.00
9,509.00
9,326.20
323,800
Jul 1, 2026
9,331.00
9,331.00
9,036.00
9,093.00
8,918.19
254,000
Jun 30, 2026
9,275.00
9,394.00
9,217.00
9,280.00
9,101.60
323,500
Jun 29, 2026
9,038.00
9,300.00
8,929.00
9,250.00
9,072.18
414,200
Jun 26, 2026
8,877.00
9,047.00
8,681.00
8,904.00
8,732.83
573,900
Jun 25, 2026
8,331.00
8,411.00
8,160.00
8,277.00
8,117.88
241,000
Jun 24, 2026
8,057.00
8,187.00
7,972.00
8,115.00
7,959.00
245,500
Jun 23, 2026
8,099.00
8,225.00
8,025.00
8,025.00
7,870.73
237,800
Jun 22, 2026
8,331.00
8,348.00
8,058.00
8,058.00
7,903.09
461,600
Jun 19, 2026
8,500.00
8,527.00
8,247.00
8,247.00
8,088.46
710,300
Jun 18, 2026
8,500.00
8,649.00
8,421.00
8,649.00
8,482.73
227,400
Jun 17, 2026
8,399.00
8,468.00
8,268.00
8,373.00
8,212.04
229,500
Jun 16, 2026
8,206.00
8,347.00
8,153.00
8,329.00
8,168.88
184,400
Jun 15, 2026
8,146.00
8,400.00
8,146.00
8,203.00
8,045.30
185,100
Jun 12, 2026
8,117.00
8,355.00
7,967.00
8,288.00
8,128.67
356,800
Jun 11, 2026
7,991.00
8,205.00
7,916.00
8,205.00
8,047.27
284,000
Jun 10, 2026
8,008.00
8,047.00
7,750.00
7,841.00
7,690.26
223,500
Jun 9, 2026
8,112.00
8,127.00
7,901.00
7,992.00
7,838.36
205,600
Jun 8, 2026
8,199.00
8,221.00
7,916.00
7,987.00
7,833.46
284,000
Jun 5, 2026
8,106.00
8,150.00
7,940.00
8,007.00
7,853.07
278,800
Jun 4, 2026
8,245.00
8,254.00
7,900.00
7,900.00
7,748.13
289,300
Jun 3, 2026
8,669.00
8,727.00
8,463.00
8,500.00
8,336.59
233,600
Jun 2, 2026
8,913.00
8,937.00
8,673.00
8,751.00
8,582.77
198,100
Jun 1, 2026
8,847.00
9,249.00
8,838.00
9,069.00
8,894.66
359,000
May 29, 2026
8,586.00
8,993.00
8,586.00
8,759.00
8,590.62
371,500
May 28, 2026
8,517.00
8,659.00
8,410.00
8,463.00
8,300.31
205,500
May 27, 2026
8,520.00
8,667.00
8,430.00
8,532.00
8,367.98
218,200
May 26, 2026
8,481.00
8,728.00
8,464.00
8,585.00
8,419.96
251,500
May 25, 2026
8,765.00
8,774.00
8,454.00
8,533.00
8,368.96
273,200
May 22, 2026
8,735.00
8,978.00
8,735.00
8,853.00
8,682.81
299,600
May 21, 2026
8,778.00
8,982.00
8,698.00
8,735.00
8,567.08
313,900
May 20, 2026
9,065.00
9,297.00
8,731.00
8,797.00
8,627.88
470,400
May 19, 2026
8,474.00
9,005.00
8,474.00
8,915.00
8,743.62
1,069,000
May 18, 2026
8,774.00
8,774.00
8,649.00
8,774.00
8,605.33
620,000
May 15, 2026
7,035.00
7,274.00
7,035.00
7,274.00
7,134.16
592,900
May 14, 2026
7,395.00
7,415.00
6,885.00
6,997.00
6,862.49
658,700
May 13, 2026
7,500.00
7,598.00
7,426.00
7,426.00
7,283.24
322,200
May 12, 2026
7,650.00
7,657.00
7,469.00
7,530.00
7,385.24
337,300
May 11, 2026
7,705.00
7,742.00
7,593.00
7,623.00
7,476.45
281,700
May 8, 2026
7,781.00
7,911.00
7,706.00
7,731.00
7,582.38
415,900
May 7, 2026
7,811.00
7,860.00
7,505.00
7,631.00
7,484.30
623,000
May 1, 2026
7,730.00
7,853.00
7,610.00
7,823.00
7,672.61
265,100
Apr 30, 2026
7,872.00
7,958.00
7,750.00
7,780.00
7,630.44
352,700
Apr 28, 2026
7,942.00
7,983.00
7,870.00
7,941.00
7,788.34
913,300
Apr 27, 2026
7,963.00
7,985.00
7,776.00
7,792.00
7,642.20
325,500
Apr 24, 2026
8,001.00
8,084.00
7,934.00
7,969.00
7,815.80
272,100
Apr 23, 2026
8,267.00
8,293.00
8,030.00
8,084.00
7,928.59
373,200
Apr 22, 2026
8,744.00
8,806.00
8,392.00
8,417.00
8,255.19
334,600
Apr 21, 2026
8,970.00
8,996.00
8,604.00
8,651.00
8,484.69
282,100
Apr 20, 2026
9,097.00
9,143.00
8,925.00
8,949.00
8,776.96
174,500
Apr 17, 2026
9,160.00
9,249.00
9,017.00
9,071.00
8,896.62
321,000
Apr 16, 2026
9,222.00
9,310.00
9,036.00
9,081.00
8,906.42
323,800
Apr 15, 2026
8,857.00
9,029.00
8,776.00
8,980.00
8,807.37
282,100
Apr 14, 2026
8,685.00
8,706.00
8,537.00
8,627.00
8,461.15
201,700
Apr 13, 2026
8,358.00
8,406.00
8,191.00
8,385.00
8,223.80
369,400
Apr 10, 2026
8,504.00
8,650.00
8,246.00
8,498.00
8,334.63
295,200
Apr 9, 2026
8,770.00
8,800.00
8,594.00
8,594.00
8,428.79
201,600
Apr 8, 2026
8,883.00
8,907.00
8,781.00
8,811.00
8,641.62
329,300
Apr 7, 2026
8,678.00
8,758.00
8,641.00
8,652.00
8,485.67
171,100
Apr 6, 2026
8,542.00
8,630.00
8,522.00
8,603.00
8,437.61
140,500
Apr 3, 2026
8,396.00
8,550.00
8,392.00
8,542.00
8,377.79
239,900
Apr 2, 2026
8,376.00
8,485.00
8,310.00
8,370.00
8,209.09
205,000
Apr 1, 2026
8,301.00
8,407.00
8,199.00
8,407.00
8,245.38
242,000
Mar 31, 2026
8,290.00
8,436.00
8,204.00
8,204.00
8,046.28
407,700
Mar 30, 2026
8,058.00
8,223.00
8,002.00
8,189.00
8,031.57
510,100
Mar 27, 2026
7,998.00
8,189.00
7,998.00
8,171.00
8,013.92
494,500
Mar 26, 2026
7,913.00
7,987.00
7,850.00
7,922.00
7,769.71
238,200
Mar 25, 2026
7,816.00
7,881.00
7,770.00
7,858.00
7,706.94
323,900
Mar 24, 2026
7,769.00
7,818.00
7,716.00
7,818.00
7,667.71
423,500
Mar 23, 2026
7,586.00
7,675.00
7,516.00
7,635.00
7,488.22
460,100
Mar 19, 2026
7,593.00
7,756.00
7,592.00
7,746.00
7,597.09
317,700
Mar 18, 2026
7,700.00
7,911.00
7,590.00
7,840.00
7,689.28
380,700
Mar 17, 2026
7,748.00
7,776.00
7,626.00
7,714.00
7,565.70
216,500
Mar 16, 2026
7,572.00
7,681.00
7,523.00
7,598.00
7,451.93
298,700
Mar 13, 2026
7,766.00
7,826.00
7,633.00
7,647.00
7,499.99
316,500
Mar 12, 2026
7,826.00
7,893.00
7,625.00
7,893.00
7,741.26
336,700
Mar 11, 2026
7,880.00
8,047.00
7,830.00
7,956.00
7,803.05
285,000
Mar 10, 2026
8,042.00
8,055.00
7,870.00
7,997.00
7,843.26
197,300
Mar 9, 2026
7,634.00
7,983.00
7,622.00
7,958.00
7,805.01
407,600
Mar 6, 2026
7,840.00
8,170.00
7,800.00
8,170.00
8,012.94
586,600
Mar 5, 2026
7,650.00
7,864.00
7,588.00
7,775.00
7,625.53
560,600
Mar 4, 2026
7,564.00
7,615.00
7,411.00
7,491.00
7,346.99
551,600
Mar 3, 2026
7,850.00
7,850.00
7,581.00
7,617.00
7,470.57
295,200
Mar 2, 2026
7,804.00
7,912.00
7,727.00
7,799.00
7,649.07
388,700
Feb 27, 2026
8,031.00
8,100.00
7,889.00
8,091.00
7,935.46
655,200
Feb 26, 2026
7,582.00
7,727.00
7,470.00
7,655.00
7,507.84
398,500
Feb 25, 2026
7,462.00
7,555.00
7,382.00
7,432.00
7,289.13
422,700
Feb 24, 2026
7,479.00
7,598.00
7,460.00
7,489.00
7,345.03
389,400
Feb 20, 2026
7,450.00
7,649.00
7,370.00
7,444.00
7,300.90
606,800
Feb 19, 2026
7,359.00
7,551.00
7,253.00
7,520.00
7,375.43
526,500
Feb 18, 2026
7,401.00
7,434.00
7,225.00
7,305.00
7,164.57
461,100
Feb 17, 2026
7,450.00
7,538.00
7,223.00
7,361.00
7,219.49
421,900
Feb 16, 2026
7,637.00
7,637.00
7,455.00
7,461.00
7,317.57
640,300
Feb 13, 2026
8,043.00
8,132.00
7,500.00
7,636.00
7,489.20
1,098,800
Feb 12, 2026
8,730.00
8,840.00
8,687.00
8,838.00
8,668.10
530,300
Feb 10, 2026
8,676.00
8,800.00
8,580.00
8,750.00
8,581.79
338,500
Feb 9, 2026
8,584.00
8,746.00
8,524.00
8,687.00
8,520.00
256,800
Feb 6, 2026
8,550.00
8,601.00
8,400.00
8,434.00
8,271.86
214,700
Feb 5, 2026
8,657.00
8,761.00
8,503.00
8,661.00
8,494.50
387,500
Feb 4, 2026
8,864.00
8,983.00
8,542.00
8,638.00
8,471.94
525,900
Feb 3, 2026
8,886.00
9,029.00
8,841.00
8,955.00
8,782.85
259,200
Feb 2, 2026
8,861.00
8,919.00
8,692.00
8,811.00
8,641.62
196,500
Jan 30, 2026
8,900.00
9,005.00
8,860.00
8,936.00
8,764.21
288,700
Jan 29, 2026
8,834.00
8,879.00
8,653.00
8,841.00
8,671.04
373,400
Jan 28, 2026
8,979.00
9,020.00
8,887.00
8,919.00
8,747.54
294,600
Jan 27, 2026
9,085.00
9,204.00
8,990.00
9,015.00
8,841.69
330,200
Jan 26, 2026
9,343.00
9,418.00
9,083.00
9,206.00
9,029.02
360,200
Jan 23, 2026
9,464.00
9,561.00
9,396.00
9,493.00
9,310.50
217,600
Jan 22, 2026
9,497.00
9,619.00
9,446.00
9,448.00
9,266.37
151,700
Jan 21, 2026
9,556.00
9,600.00
9,400.00
9,415.00
9,234.00
283,900
Jan 20, 2026
9,541.00
9,697.00
9,460.00
9,633.00
9,447.81
205,400
Jan 19, 2026
9,777.00
9,795.00
9,584.00
9,613.00
9,428.20
150,700
Jan 16, 2026
9,647.00
9,764.00
9,576.00
9,764.00
9,576.29
203,800
Jan 15, 2026
9,810.00
9,870.00
9,675.00
9,715.00
9,528.24
229,800
Jan 14, 2026
9,993.00
10,065.00
9,746.00
9,817.00
9,628.28
227,200
Jan 13, 2026
10,050.00
10,200.00
9,963.00
9,987.00
9,795.01
250,600
Jan 9, 2026
9,905.00
9,991.00
9,856.00
9,945.00
9,753.82
173,100
Jan 8, 2026
9,840.00
10,045.00
9,772.00
9,878.00
9,688.10
242,500
Jan 7, 2026
9,551.00
9,764.00
9,497.00
9,608.00
9,423.29
183,900
Jan 6, 2026
9,597.00
9,679.00
9,465.00
9,472.00
9,289.91
219,900
Jan 5, 2026
9,753.00
9,827.00
9,459.00
9,485.00
9,302.66
215,200
Dec 30, 2025
9,964.00
9,972.00
9,753.00
9,753.00
9,565.51
152,000
Dec 29, 2025
10,050.00
10,060.00
9,944.00
9,978.00
9,786.18
82,100
Dec 26, 2025
9,984.00
10,045.00
9,942.00
9,994.00
9,801.87
75,200
Dec 25, 2025
9,918.00
10,020.00
9,818.00
9,981.00
9,789.12
95,000
Dec 24, 2025
9,782.00
9,845.00
9,716.00
9,788.00
9,599.83
99,600
Dec 23, 2025
9,830.00
9,860.00
9,708.00
9,801.00
9,612.58
172,900
Dec 22, 2025
9,993.00
10,050.00
9,632.00
9,705.00
9,518.43
223,400
Dec 19, 2025
9,788.00
10,050.00
9,666.00
9,991.00
9,798.93
633,900
Dec 18, 2025
9,642.00
9,786.00
9,538.00
9,739.00
9,551.78
234,500
Dec 17, 2025
9,587.00
9,695.00
9,437.00
9,689.00
9,502.74
222,700
Dec 16, 2025
9,700.00
9,710.00
9,488.00
9,529.00
9,345.81
335,300
Dec 15, 2025
9,758.00
9,945.00
9,688.00
9,786.00
9,597.87
247,700
Dec 12, 2025
9,604.00
9,762.00
9,556.00
9,756.00
9,568.45
217,600
Dec 11, 2025
10,005.00
10,025.00
9,515.00
9,530.00
9,346.79
281,600
Dec 10, 2025
10,025.00
10,070.00
9,837.00
9,942.00
9,750.87
248,900
Dec 9, 2025
9,900.00
9,966.00
9,826.00
9,918.00
9,727.33
275,300
Dec 8, 2025
10,020.00
10,055.00
9,805.00
9,881.00
9,691.05
253,300
Dec 5, 2025
10,320.00
10,380.00
10,110.00
10,150.00
9,954.87
183,900
Dec 4, 2025
10,110.00
10,330.00
10,070.00
10,265.00
10,067.66
153,300
Dec 3, 2025
10,185.00
10,265.00
9,995.00
10,065.00
9,871.51
251,200
Dec 2, 2025
10,005.00
10,200.00
9,952.00
10,045.00
9,851.89
195,600
Dec 1, 2025
9,805.00
9,978.00
9,805.00
9,851.00
9,661.62
154,000
Nov 28, 2025
10,055.00
10,120.00
9,977.00
10,040.00
9,846.99
116,500
Nov 27, 2025
10,075.00
10,250.00
10,010.00
10,055.00
9,861.70
123,600
Nov 26, 2025
9,970.00
10,250.00
9,921.00
10,075.00
9,881.32
237,500
Nov 25, 2025
9,994.00
10,010.00
9,785.00
9,888.00
9,697.91
435,800
Nov 21, 2025
9,488.00
9,877.00
9,488.00
9,844.00
9,654.76
193,300
Nov 20, 2025
9,420.00
9,652.00
9,420.00
9,566.00
9,382.10
194,900
Nov 19, 2025
9,497.00
9,566.00
9,321.00
9,510.00
9,327.18
258,800
Nov 18, 2025
10,075.00
10,155.00
9,443.00
9,497.00
9,314.43
520,500
Nov 17, 2025
9,983.00
10,075.00
9,651.00
10,050.00
9,856.80
477,500
Nov 14, 2025
9,000.00
10,025.00
8,800.00
9,944.00
9,752.83
1,354,100
Nov 13, 2025
8,765.00
8,798.00
8,410.00
8,524.00
8,360.13
361,500
Nov 12, 2025
8,712.00
8,829.00
8,670.00
8,800.00
8,630.83
330,500
Nov 11, 2025
8,626.00
8,660.00
8,525.00
8,644.00
8,477.83
203,600
Nov 10, 2025
8,437.00
8,566.00
8,401.00
8,553.00
8,388.58
179,400
Nov 7, 2025
8,479.00
8,557.00
8,415.00
8,473.00
8,310.11
198,900
Nov 6, 2025
8,390.00
8,571.00
8,362.00
8,472.00
8,309.13
244,600
Nov 5, 2025
8,405.00
8,490.00
8,192.00
8,373.00
8,212.04
257,800
Nov 4, 2025
8,356.00
8,483.00
8,330.00
8,426.00
8,264.02
165,400
Oct 31, 2025
8,443.00
8,495.00
8,370.00
8,427.00
8,265.00
208,200
Oct 30, 2025
8,269.00
8,424.00
8,241.00
8,379.00
8,217.92
284,900
