Tokyo - Delayed Quote
JPY
Comture Corporation (3844.T)
1,244.00
-1.00
(-0.08%)
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
1,255.00
1,262.00
1,233.00
1,244.00
1,244.00
199,500
Oct 29, 2026
1,270.00
1,270.00
1,238.00
1,245.00
1,245.00
620,500
Oct 28, 2026
1,293.00
1,307.00
1,275.00
1,279.00
1,279.00
184,400
Oct 27, 2026
1,305.00
1,316.00
1,293.00
1,303.00
1,303.00
151,900
Oct 26, 2026
1,320.00
1,331.00
1,310.00
1,322.00
1,322.00
111,900
Oct 23, 2026
1,332.00
1,335.00
1,311.00
1,320.00
1,320.00
179,000
Oct 22, 2026
1,307.00
1,338.00
1,303.00
1,321.00
1,321.00
237,800
Oct 21, 2026
1,310.00
1,315.00
1,299.00
1,301.00
1,301.00
127,600
Oct 20, 2026
1,306.00
1,309.00
1,297.00
1,304.00
1,304.00
188,900
Oct 19, 2026
1,301.00
1,312.00
1,292.00
1,301.00
1,301.00
159,600
Oct 16, 2026
1,283.00
1,320.00
1,283.00
1,314.00
1,314.00
173,100
Oct 15, 2026
1,271.00
1,289.00
1,271.00
1,282.00
1,282.00
184,000
Oct 14, 2026
1,274.00
1,294.00
1,271.00
1,282.00
1,282.00
147,200
Oct 13, 2026
1,287.00
1,293.00
1,269.00
1,285.00
1,285.00
151,400
Oct 9, 2026
1,262.00
1,286.00
1,252.00
1,277.00
1,277.00
225,600
Oct 8, 2026
1,241.00
1,256.00
1,234.00
1,251.00
1,251.00
223,000
Oct 7, 2026
1,257.00
1,260.00
1,240.00
1,246.00
1,246.00
234,000
Oct 6, 2026
1,261.00
1,262.00
1,248.00
1,256.00
1,256.00
148,500
Oct 5, 2026
1,260.00
1,262.00
1,248.00
1,250.00
1,250.00
224,800
Oct 2, 2026
1,287.00
1,287.00
1,256.00
1,265.00
1,265.00
260,800
Oct 1, 2026
1,276.00
1,295.00
1,268.00
1,286.00
1,286.00
219,300
Sep 30, 2026
1,264.00
1,283.00
1,250.00
1,276.00
1,276.00
391,100
Sep 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,312.00
1,312.00
1,284.00
1,294.00
1,294.00
424,100
Sep 28, 2026
1,333.00
1,336.00
1,321.00
1,322.00
1,309.00
612,200
Sep 25, 2026
1,324.00
1,336.00
1,314.00
1,325.00
1,311.97
505,200
Sep 24, 2026
1,328.00
1,343.00
1,323.00
1,325.00
1,311.97
358,000
Sep 18, 2026
1,352.00
1,352.00
1,336.00
1,342.00
1,328.80
165,500
Sep 17, 2026
1,323.00
1,353.00
1,320.00
1,349.00
1,335.73
211,200
Sep 16, 2026
1,349.00
1,358.00
1,340.00
1,341.00
1,327.81
156,200
Sep 15, 2026
1,332.00
1,360.00
1,324.00
1,353.00
1,339.70
309,100
Sep 14, 2026
1,271.00
1,326.00
1,262.00
1,325.00
1,311.97
502,700
Sep 11, 2026
1,250.00
1,271.00
1,237.00
1,265.00
1,252.56
639,500
Sep 10, 2026
1,252.00
1,273.00
1,252.00
1,268.00
1,255.53
154,800
Sep 9, 2026
1,277.00
1,277.00
1,255.00
1,260.00
1,247.61
333,800
Sep 8, 2026
1,288.00
1,299.00
1,281.00
1,290.00
1,277.31
178,800
Sep 7, 2026
1,312.00
1,314.00
1,298.00
1,301.00
1,288.21
285,600
Sep 4, 2026
1,332.00
1,333.00
1,320.00
1,323.00
1,309.99
88,500
Sep 3, 2026
1,320.00
1,337.00
1,317.00
1,327.00
1,313.95
212,300
Sep 2, 2026
1,352.00
1,357.00
1,324.00
1,324.00
1,310.98
255,000
Sep 1, 2026
1,367.00
1,378.00
1,356.00
1,365.00
1,351.58
178,400
Aug 31, 2026
1,368.00
1,374.00
1,360.00
1,367.00
1,353.56
116,200
Aug 28, 2026
1,363.00
1,381.00
1,351.00
1,371.00
1,357.52
153,300
Aug 27, 2026
1,363.00
1,379.00
1,350.00
1,351.00
1,337.71
192,900
Aug 26, 2026
1,370.00
1,374.00
1,351.00
1,357.00
1,343.66
183,700
Aug 25, 2026
1,399.00
1,401.00
1,367.00
1,373.00
1,359.50
255,700
Aug 24, 2026
1,420.00
1,434.00
1,403.00
1,412.00
1,398.11
176,200
Aug 21, 2026
1,392.00
1,410.00
1,388.00
1,410.00
1,396.13
191,900
Aug 20, 2026
1,363.00
1,404.00
1,357.00
1,403.00
1,389.20
260,400
Aug 19, 2026
1,333.00
1,357.00
1,327.00
1,348.00
1,334.74
495,400
Aug 18, 2026
1,315.00
1,341.00
1,306.00
1,326.00
1,312.96
417,400
Aug 17, 2026
1,344.00
1,345.00
1,307.00
1,317.00
1,304.05
973,400
Aug 14, 2026
1,459.00
1,483.00
1,435.00
1,472.00
1,457.53
298,500
Aug 13, 2026
1,455.00
1,455.00
1,428.00
1,447.00
1,432.77
388,000
Aug 12, 2026
1,452.00
1,461.00
1,440.00
1,455.00
1,440.69
119,300
Aug 10, 2026
1,435.00
1,444.00
1,424.00
1,434.00
1,419.90
203,100
Aug 7, 2026
1,409.00
1,434.00
1,405.00
1,427.00
1,412.97
165,600
Aug 6, 2026
1,407.00
1,418.00
1,389.00
1,409.00
1,395.14
109,400
Aug 5, 2026
1,418.00
1,431.00
1,403.00
1,410.00
1,396.13
142,600
Aug 4, 2026
1,416.00
1,421.00
1,408.00
1,414.00
1,400.10
114,800
Aug 3, 2026
1,428.00
1,428.00
1,396.00
1,414.00
1,400.10
228,100
Jul 31, 2026
1,429.00
1,443.00
1,418.00
1,430.00
1,415.94
192,000
Jul 30, 2026
1,465.00
1,468.00
1,442.00
1,451.00
1,436.73
218,100
Jul 29, 2026
1,430.00
1,467.00
1,423.00
1,455.00
1,440.69
377,900
Jul 28, 2026
1,400.00
1,420.00
1,386.00
1,416.00
1,402.08
272,200
Jul 27, 2026
1,348.00
1,386.00
1,345.00
1,382.00
1,368.41
256,200
Jul 24, 2026
1,340.00
1,341.00
1,328.00
1,339.00
1,325.83
97,000
Jul 23, 2026
1,340.00
1,354.00
1,336.00
1,346.00
1,332.76
85,500
Jul 22, 2026
1,366.00
1,366.00
1,343.00
1,354.00
1,340.69
131,200
Jul 21, 2026
1,380.00
1,386.00
1,364.00
1,368.00
1,354.55
106,000
Jul 17, 2026
1,376.00
1,391.00
1,364.00
1,371.00
1,357.52
132,000
Jul 16, 2026
1,393.00
1,410.00
1,370.00
1,377.00
1,363.46
268,300
Jul 15, 2026
1,372.00
1,396.00
1,371.00
1,393.00
1,379.30
211,700
Jul 14, 2026
1,373.00
1,397.00
1,359.00
1,385.00
1,371.38
176,200
Jul 13, 2026
1,352.00
1,371.00
1,346.00
1,359.00
1,345.64
117,300
Jul 10, 2026
1,341.00
1,357.00
1,326.00
1,350.00
1,336.72
158,600
Jul 9, 2026
1,350.00
1,358.00
1,344.00
1,346.00
1,332.76
97,600
Jul 8, 2026
1,357.00
1,364.00
1,347.00
1,356.00
1,342.67
127,200
Jul 7, 2026
1,349.00
1,367.00
1,343.00
1,357.00
1,343.66
112,400
Jul 6, 2026
1,339.00
1,363.00
1,334.00
1,342.00
1,328.80
170,300
Jul 3, 2026
1,327.00
1,339.00
1,318.00
1,335.00
1,321.87
158,300
Jul 2, 2026
1,292.00
1,328.00
1,281.00
1,322.00
1,309.00
266,000
Jul 1, 2026
1,269.00
1,284.00
1,263.00
1,271.00
1,258.50
160,100
Jun 30, 2026
1,299.00
1,299.00
1,269.00
1,284.00
1,271.37
178,900
Jun 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,255.00
1,293.00
1,251.00
1,293.00
1,280.29
317,900
Jun 26, 2026
1,243.00
1,249.00
1,237.00
1,243.00
1,217.90
115,100
Jun 25, 2026
1,243.00
1,248.00
1,234.00
1,241.00
1,215.95
104,600
Jun 24, 2026
1,243.00
1,255.00
1,237.00
1,245.00
1,219.86
157,000
Jun 23, 2026
1,248.00
1,248.00
1,228.00
1,231.00
1,206.15
238,600
Jun 22, 2026
1,257.00
1,272.00
1,249.00
1,252.00
1,226.72
152,000
Jun 19, 2026
1,268.00
1,274.00
1,252.00
1,257.00
1,231.62
331,900
Jun 18, 2026
1,257.00
1,283.00
1,255.00
1,283.00
1,257.10
158,700
Jun 17, 2026
1,273.00
1,289.00
1,256.00
1,256.00
1,230.64
156,800
Jun 16, 2026
1,279.00
1,279.00
1,258.00
1,268.00
1,242.40
178,800
Jun 15, 2026
1,286.00
1,294.00
1,280.00
1,280.00
1,254.16
144,600
Jun 12, 2026
1,283.00
1,298.00
1,282.00
1,288.00
1,262.00
152,700
Jun 11, 2026
1,292.00
1,299.00
1,280.00
1,283.00
1,257.10
183,500
Jun 10, 2026
1,301.00
1,307.00
1,291.00
1,304.00
1,277.67
160,200
Jun 9, 2026
1,339.00
1,339.00
1,301.00
1,303.00
1,276.69
212,100
Jun 8, 2026
1,320.00
1,335.00
1,311.00
1,326.00
1,299.23
317,400
Jun 5, 2026
1,327.00
1,362.00
1,320.00
1,339.00
1,311.97
246,900
Jun 4, 2026
1,326.00
1,331.00
1,305.00
1,317.00
1,290.41
226,200
Jun 3, 2026
1,336.00
1,355.00
1,330.00
1,333.00
1,306.09
337,900
Jun 2, 2026
1,342.00
1,346.00
1,326.00
1,342.00
1,314.91
158,100
Jun 1, 2026
1,334.00
1,346.00
1,323.00
1,341.00
1,313.93
244,600
May 29, 2026
1,330.00
1,354.00
1,329.00
1,334.00
1,307.07
228,700
May 28, 2026
1,367.00
1,379.00
1,321.00
1,324.00
1,297.27
229,300
May 27, 2026
1,350.00
1,370.00
1,343.00
1,367.00
1,339.40
193,600
May 26, 2026
1,345.00
1,375.00
1,345.00
1,357.00
1,329.60
272,300
May 25, 2026
1,353.00
1,353.00
1,309.00
1,345.00
1,317.85
214,600
May 22, 2026
1,342.00
1,364.00
1,339.00
1,352.00
1,324.70
212,400
May 21, 2026
1,320.00
1,345.00
1,318.00
1,334.00
1,307.07
259,200
May 20, 2026
1,360.00
1,360.00
1,315.00
1,318.00
1,291.39
367,500
May 19, 2026
1,289.00
1,365.00
1,289.00
1,360.00
1,332.54
625,300
May 18, 2026
1,320.00
1,331.00
1,268.00
1,285.00
1,259.06
541,900
May 15, 2026
1,325.00
1,329.00
1,287.00
1,304.00
1,277.67
509,300
May 14, 2026
1,350.00
1,354.00
1,310.00
1,326.00
1,299.23
502,000
May 13, 2026
1,361.00
1,368.00
1,349.00
1,354.00
1,326.66
223,200
May 12, 2026
1,370.00
1,370.00
1,351.00
1,365.00
1,337.44
346,000
May 11, 2026
1,372.00
1,389.00
1,367.00
1,378.00
1,350.18
218,600
May 8, 2026
1,360.00
1,396.00
1,353.00
1,372.00
1,344.30
401,500
May 7, 2026
1,350.00
1,361.00
1,341.00
1,352.00
1,324.70
265,400
May 1, 2026
1,361.00
1,361.00
1,340.00
1,356.00
1,328.62
196,200
Apr 30, 2026
1,360.00
1,369.00
1,349.00
1,361.00
1,333.52
295,600
Apr 28, 2026
1,355.00
1,381.00
1,353.00
1,375.00
1,347.24
373,600
Apr 27, 2026
1,354.00
1,362.00
1,339.00
1,340.00
1,312.95
509,500
Apr 24, 2026
1,347.00
1,359.00
1,339.00
1,354.00
1,326.66
206,100
Apr 23, 2026
1,382.00
1,382.00
1,346.00
1,355.00
1,327.64
318,000
Apr 22, 2026
1,400.00
1,409.00
1,377.00
1,384.00
1,356.06
576,900
Apr 21, 2026
1,428.00
1,443.00
1,408.00
1,408.00
1,379.57
165,400
Apr 20, 2026
1,427.00
1,429.00
1,411.00
1,427.00
1,398.19
316,100
Apr 17, 2026
1,403.00
1,433.00
1,400.00
1,432.00
1,403.09
396,300
Apr 16, 2026
1,418.00
1,436.00
1,398.00
1,405.00
1,376.63
307,000
Apr 15, 2026
1,379.00
1,401.00
1,370.00
1,401.00
1,372.71
441,500
Apr 14, 2026
1,380.00
1,391.00
1,364.00
1,365.00
1,337.44
209,800
Apr 13, 2026
1,347.00
1,362.00
1,336.00
1,356.00
1,328.62
348,800
Apr 10, 2026
1,433.00
1,433.00
1,353.00
1,353.00
1,325.68
845,800
Apr 9, 2026
1,475.00
1,477.00
1,456.00
1,458.00
1,428.56
145,100
Apr 8, 2026
1,470.00
1,488.00
1,466.00
1,481.00
1,451.10
220,600
Apr 7, 2026
1,472.00
1,488.00
1,451.00
1,466.00
1,436.40
209,300
Apr 6, 2026
1,469.00
1,478.00
1,465.00
1,472.00
1,442.28
80,400
Apr 3, 2026
1,474.00
1,486.00
1,463.00
1,469.00
1,439.34
130,800
Apr 2, 2026
1,475.00
1,498.00
1,447.00
1,450.00
1,420.73
272,900
Apr 1, 2026
1,475.00
1,486.00
1,460.00
1,486.00
1,456.00
171,300
Mar 31, 2026
1,465.00
1,477.00
1,445.00
1,447.00
1,417.79
220,100
Mar 30, 2026
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,464.00
1,477.00
1,453.00
1,477.00
1,447.18
262,300
Mar 27, 2026
1,484.00
1,505.00
1,475.00
1,501.00
1,458.45
276,100
Mar 26, 2026
1,492.00
1,492.00
1,468.00
1,479.00
1,437.07
261,600
Mar 25, 2026
1,467.00
1,492.00
1,460.00
1,490.00
1,447.76
229,700
Mar 24, 2026
1,469.00
1,476.00
1,458.00
1,476.00
1,434.16
189,400
Mar 23, 2026
1,439.00
1,442.00
1,421.00
1,442.00
1,401.12
287,300
Mar 19, 2026
1,480.00
1,496.00
1,462.00
1,465.00
1,423.47
286,200
Mar 18, 2026
1,476.00
1,495.00
1,475.00
1,495.00
1,452.62
109,600
Mar 17, 2026
1,473.00
1,483.00
1,457.00
1,461.00
1,419.58
131,400
Mar 16, 2026
1,472.00
1,494.00
1,465.00
1,471.00
1,429.30
155,900
Mar 13, 2026
1,451.00
1,475.00
1,451.00
1,455.00
1,413.75
164,000
Mar 12, 2026
1,490.00
1,492.00
1,453.00
1,461.00
1,419.58
193,900
Mar 11, 2026
1,533.00
1,538.00
1,494.00
1,494.00
1,451.65
181,700
Mar 10, 2026
1,540.00
1,548.00
1,515.00
1,532.00
1,488.57
217,800
Mar 9, 2026
1,520.00
1,525.00
1,476.00
1,520.00
1,476.91
334,900
Mar 6, 2026
1,555.00
1,559.00
1,533.00
1,543.00
1,499.26
255,000
Mar 5, 2026
1,556.00
1,571.00
1,538.00
1,555.00
1,510.92
254,800
Mar 4, 2026
1,563.00
1,575.00
1,530.00
1,551.00
1,507.03
518,200
Mar 3, 2026
1,540.00
1,575.00
1,526.00
1,543.00
1,499.26
653,700
Mar 2, 2026
1,484.00
1,539.00
1,475.00
1,535.00
1,491.48
523,700
Feb 27, 2026
1,485.00
1,501.00
1,476.00
1,499.00
1,456.50
479,900
Feb 26, 2026
1,430.00
1,465.00
1,425.00
1,455.00
1,413.75
264,900
Feb 25, 2026
1,430.00
1,433.00
1,418.00
1,422.00
1,381.69
147,100
Feb 24, 2026
1,445.00
1,449.00
1,417.00
1,424.00
1,383.63
264,700
Feb 20, 2026
1,463.00
1,465.00
1,447.00
1,447.00
1,405.98
193,700
Feb 19, 2026
1,456.00
1,467.00
1,445.00
1,463.00
1,421.53
339,300
Feb 18, 2026
1,440.00
1,456.00
1,435.00
1,452.00
1,410.84
155,700
Feb 17, 2026
1,445.00
1,458.00
1,428.00
1,439.00
1,398.21
215,600
Feb 16, 2026
1,433.00
1,459.00
1,432.00
1,449.00
1,407.92
178,900
Feb 13, 2026
1,479.00
1,483.00
1,432.00
1,432.00
1,391.40
295,600
Feb 12, 2026
1,498.00
1,508.00
1,471.00
1,479.00
1,437.07
368,200
Feb 10, 2026
1,460.00
1,498.00
1,456.00
1,498.00
1,455.53
361,400
Feb 9, 2026
1,540.00
1,544.00
1,451.00
1,470.00
1,428.33
728,900
Feb 6, 2026
1,584.00
1,584.00
1,539.00
1,539.00
1,495.37
289,500
Feb 5, 2026
1,589.00
1,613.00
1,581.00
1,590.00
1,544.93
148,100
Feb 4, 2026
1,610.00
1,610.00
1,575.00
1,577.00
1,532.29
244,200
Feb 3, 2026
1,628.00
1,628.00
1,606.00
1,618.00
1,572.13
107,800
Feb 2, 2026
1,630.00
1,639.00
1,604.00
1,604.00
1,558.53
147,100
Jan 30, 2026
1,628.00
1,632.00
1,621.00
1,621.00
1,575.05
87,000
Jan 29, 2026
1,650.00
1,656.00
1,615.00
1,629.00
1,582.82
183,900
Jan 28, 2026
1,666.00
1,671.00
1,656.00
1,656.00
1,609.05
129,000
Jan 27, 2026
1,682.00
1,683.00
1,666.00
1,670.00
1,622.66
112,200
Jan 26, 2026
1,720.00
1,722.00
1,678.00
1,680.00
1,632.37
175,800
Jan 23, 2026
1,733.00
1,749.00
1,721.00
1,737.00
1,687.76
148,700
Jan 22, 2026
1,705.00
1,730.00
1,704.00
1,720.00
1,671.24
133,200
Jan 21, 2026
1,704.00
1,704.00
1,689.00
1,698.00
1,649.86
146,000
Jan 20, 2026
1,718.00
1,735.00
1,696.00
1,708.00
1,659.58
142,600
Jan 19, 2026
1,731.00
1,740.00
1,717.00
1,718.00
1,669.30
142,100
Jan 16, 2026
1,720.00
1,737.00
1,716.00
1,731.00
1,681.93
149,300
Jan 15, 2026
1,716.00
1,734.00
1,715.00
1,722.00
1,673.18
211,100
Jan 14, 2026
1,722.00
1,731.00
1,713.00
1,715.00
1,666.38
113,100
Jan 13, 2026
1,735.00
1,742.00
1,710.00
1,729.00
1,679.98
124,100
Jan 9, 2026
1,712.00
1,725.00
1,709.00
1,719.00
1,670.27
90,800
Jan 8, 2026
1,705.00
1,716.00
1,699.00
1,709.00
1,660.55
72,600
Jan 7, 2026
1,712.00
1,735.00
1,703.00
1,707.00
1,658.61
140,700
Jan 6, 2026
1,716.00
1,737.00
1,716.00
1,730.00
1,680.96
112,600
Jan 5, 2026
1,717.00
1,726.00
1,696.00
1,707.00
1,658.61
213,000
Dec 30, 2025
1,714.00
1,718.00
1,703.00
1,710.00
1,661.52
82,500
Dec 29, 2025
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,720.00
1,722.00
1,706.00
1,715.00
1,666.38
133,300
Dec 26, 2025
1,722.00
1,725.00
1,713.00
1,721.00
1,660.07
99,000
Dec 25, 2025
1,705.00
1,741.00
1,692.00
1,722.00
1,661.03
131,500
Dec 24, 2025
1,699.00
1,704.00
1,685.00
1,685.00
1,625.34
99,600
Dec 23, 2025
1,696.00
1,710.00
1,696.00
1,703.00
1,642.70
103,200
Dec 22, 2025
1,710.00
1,715.00
1,693.00
1,695.00
1,634.99
127,000
Dec 19, 2025
1,680.00
1,710.00
1,678.00
1,700.00
1,639.81
198,200
Dec 18, 2025
1,694.00
1,697.00
1,671.00
1,672.00
1,612.80
187,600
Dec 17, 2025
1,698.00
1,705.00
1,685.00
1,697.00
1,636.92
150,300
Dec 16, 2025
1,700.00
1,700.00
1,677.00
1,680.00
1,620.52
214,700
Dec 15, 2025
1,689.00
1,725.00
1,689.00
1,704.00
1,643.67
278,900
Dec 12, 2025
1,640.00
1,664.00
1,638.00
1,664.00
1,605.08
151,200
Dec 11, 2025
1,643.00
1,652.00
1,621.00
1,623.00
1,565.54
145,200
Dec 10, 2025
1,655.00
1,665.00
1,652.00
1,654.00
1,595.44
98,500
Dec 9, 2025
1,652.00
1,658.00
1,639.00
1,649.00
1,590.61
91,700
Dec 8, 2025
1,641.00
1,656.00
1,632.00
1,652.00
1,593.51
102,100
Dec 5, 2025
1,650.00
1,653.00
1,628.00
1,630.00
1,572.29
140,600
Dec 4, 2025
1,636.00
1,665.00
1,626.00
1,662.00
1,603.15
97,000
Dec 3, 2025
1,637.00
1,642.00
1,620.00
1,622.00
1,564.57
96,200
Dec 2, 2025
1,655.00
1,672.00
1,636.00
1,638.00
1,580.00
147,200
Dec 1, 2025
1,645.00
1,670.00
1,636.00
1,655.00
1,596.40
183,300
Nov 28, 2025
1,613.00
1,634.00
1,608.00
1,628.00
1,570.36
102,100
Nov 27, 2025
1,591.00
1,614.00
1,590.00
1,612.00
1,554.93
80,300
Nov 26, 2025
1,596.00
1,609.00
1,591.00
1,602.00
1,545.28
75,900
Nov 25, 2025
1,597.00
1,598.00
1,576.00
1,585.00
1,528.88
113,800
Nov 21, 2025
1,565.00
1,597.00
1,560.00
1,597.00
1,540.46
244,500
Nov 20, 2025
1,579.00
1,580.00
1,556.00
1,570.00
1,514.41
183,700
Nov 19, 2025
1,580.00
1,580.00
1,554.00
1,558.00
1,502.84
124,800
Nov 18, 2025
1,580.00
1,590.00
1,561.00
1,571.00
1,515.38
118,300
Nov 17, 2025
1,603.00
1,609.00
1,568.00
1,579.00
1,523.09
218,500
Nov 14, 2025
1,594.00
1,610.00
1,585.00
1,602.00
1,545.28
159,100
Nov 13, 2025
1,599.00
1,620.00
1,587.00
1,606.00
1,549.14
168,500
Nov 12, 2025
1,578.00
1,609.00
1,577.00
1,583.00
1,526.95
145,600
Nov 11, 2025
1,569.00
1,577.00
1,559.00
1,574.00
1,518.27
118,100
Nov 10, 2025
1,538.00
1,580.00
1,538.00
1,576.00
1,520.20
231,100
Nov 7, 2025
1,555.00
1,564.00
1,551.00
1,561.00
1,505.73
145,500
Nov 6, 2025
1,577.00
1,583.00
1,553.00
1,553.00
1,498.01
130,500
Nov 5, 2025
1,600.00
1,600.00
1,556.00
1,577.00
1,521.16
134,700
Nov 4, 2025
1,581.00
1,608.00
1,571.00
1,606.00
1,549.14
176,000
Oct 31, 2025
1,575.00
1,606.00
1,566.00
1,587.00
1,530.81
231,000
Oct 30, 2025
1,554.00
1,570.00
1,552.00
1,570.00
1,514.41
123,700
