Tokyo - Delayed Quote
JPY
Rengo Co., Ltd. (3941.T)
1,561.50
-6.50
(-0.41%)
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
1,572.00
1,586.00
1,555.00
1,561.50
1,561.50
626,000
Oct 29, 2026
1,578.00
1,580.00
1,560.50
1,568.00
1,568.00
2,574,900
Oct 28, 2026
1,609.50
1,612.00
1,571.50
1,572.50
1,572.50
934,000
Oct 27, 2026
1,580.00
1,605.50
1,562.50
1,605.00
1,605.00
1,254,700
Oct 26, 2026
1,608.00
1,615.00
1,586.00
1,590.00
1,590.00
939,200
Oct 23, 2026
1,605.00
1,606.00
1,577.00
1,597.50
1,597.50
1,235,600
Oct 22, 2026
1,585.00
1,596.00
1,574.50
1,587.50
1,587.50
895,000
Oct 21, 2026
1,597.50
1,603.00
1,580.50
1,586.50
1,586.50
1,145,200
Oct 20, 2026
1,595.00
1,607.00
1,584.00
1,597.00
1,597.00
1,281,900
Oct 19, 2026
1,584.50
1,608.00
1,581.50
1,594.50
1,594.50
1,012,100
Oct 16, 2026
1,576.50
1,590.00
1,568.00
1,584.50
1,584.50
813,400
Oct 15, 2026
1,569.50
1,586.00
1,557.50
1,572.50
1,572.50
1,504,500
Oct 14, 2026
1,578.00
1,598.50
1,557.50
1,566.50
1,566.50
1,924,100
Oct 13, 2026
1,495.50
1,517.50
1,489.00
1,517.50
1,517.50
719,000
Oct 9, 2026
1,503.00
1,505.50
1,477.50
1,490.50
1,490.50
943,500
Oct 8, 2026
1,518.50
1,518.50
1,477.00
1,490.00
1,490.00
1,074,900
Oct 7, 2026
1,507.50
1,538.50
1,500.00
1,525.50
1,525.50
893,600
Oct 6, 2026
1,504.00
1,513.50
1,497.00
1,513.00
1,513.00
961,400
Oct 5, 2026
1,520.00
1,520.00
1,498.00
1,510.00
1,510.00
938,300
Oct 2, 2026
1,496.00
1,522.00
1,493.50
1,511.00
1,511.00
792,900
Oct 1, 2026
1,511.50
1,520.00
1,493.50
1,516.00
1,516.00
884,200
Sep 30, 2026
1,485.00
1,529.00
1,476.00
1,519.50
1,519.50
1,217,600
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,500.00
1,500.00
1,469.50
1,477.00
1,477.00
1,026,000
Sep 28, 2026
1,551.00
1,553.50
1,521.00
1,521.50
1,496.50
1,003,200
Sep 25, 2026
1,538.50
1,552.50
1,533.50
1,549.00
1,523.55
1,012,800
Sep 24, 2026
1,537.00
1,555.00
1,536.00
1,536.50
1,511.25
915,400
Sep 18, 2026
1,550.50
1,554.50
1,537.00
1,538.00
1,512.73
1,540,800
Sep 17, 2026
1,553.00
1,564.00
1,536.00
1,555.50
1,529.94
897,000
Sep 16, 2026
1,530.00
1,547.00
1,529.00
1,544.00
1,518.63
866,100
Sep 15, 2026
1,516.50
1,525.00
1,512.50
1,523.00
1,497.98
701,800
Sep 14, 2026
1,499.50
1,520.00
1,483.00
1,517.00
1,492.07
885,700
Sep 11, 2026
1,477.50
1,508.50
1,461.00
1,500.50
1,475.85
924,100
Sep 10, 2026
1,522.00
1,524.50
1,507.50
1,517.50
1,492.57
702,300
Sep 9, 2026
1,510.00
1,529.50
1,491.00
1,521.00
1,496.01
816,000
Sep 8, 2026
1,550.00
1,550.50
1,511.00
1,515.50
1,490.60
949,800
Sep 7, 2026
1,573.00
1,574.00
1,551.50
1,557.00
1,531.42
707,500
Sep 4, 2026
1,580.00
1,588.00
1,553.00
1,566.50
1,540.76
845,300
Sep 3, 2026
1,604.50
1,610.00
1,581.00
1,587.50
1,561.42
823,900
Sep 2, 2026
1,613.50
1,625.50
1,594.00
1,596.50
1,570.27
968,000
Sep 1, 2026
1,609.50
1,641.50
1,606.50
1,632.00
1,605.18
768,500
Aug 31, 2026
1,592.00
1,635.00
1,584.00
1,630.00
1,603.22
1,198,100
Aug 28, 2026
1,585.50
1,595.50
1,571.50
1,574.00
1,548.14
725,600
Aug 27, 2026
1,580.00
1,592.50
1,572.50
1,592.50
1,566.33
727,000
Aug 26, 2026
1,572.50
1,579.00
1,561.00
1,579.00
1,553.06
602,700
Aug 25, 2026
1,584.50
1,590.50
1,564.50
1,572.00
1,546.17
580,900
Aug 24, 2026
1,580.50
1,587.00
1,572.00
1,579.50
1,553.55
732,300
Aug 21, 2026
1,551.00
1,588.00
1,549.00
1,574.50
1,548.63
927,800
Aug 20, 2026
1,558.00
1,560.00
1,536.50
1,549.50
1,524.04
760,100
Aug 19, 2026
1,585.50
1,586.50
1,525.00
1,540.00
1,514.70
934,500
Aug 18, 2026
1,590.00
1,603.50
1,578.00
1,591.00
1,564.86
1,157,000
Aug 17, 2026
1,637.00
1,645.00
1,618.00
1,624.00
1,597.32
804,600
Aug 14, 2026
1,612.00
1,644.50
1,605.00
1,636.50
1,609.61
1,162,900
Aug 13, 2026
1,605.00
1,623.50
1,596.50
1,614.50
1,587.97
964,300
Aug 12, 2026
1,592.00
1,601.00
1,578.50
1,597.50
1,571.25
786,300
Aug 10, 2026
1,580.00
1,614.00
1,567.00
1,594.50
1,568.30
1,061,800
Aug 7, 2026
1,588.00
1,597.00
1,562.00
1,577.00
1,551.09
1,313,000
Aug 6, 2026
1,650.00
1,665.00
1,571.50
1,595.50
1,569.28
1,820,200
Aug 5, 2026
1,507.00
1,614.50
1,492.00
1,614.50
1,587.97
2,348,600
Aug 4, 2026
1,498.50
1,503.50
1,478.00
1,493.50
1,468.96
1,072,400
Aug 3, 2026
1,504.00
1,504.00
1,462.00
1,490.00
1,465.52
867,300
Jul 31, 2026
1,501.00
1,521.50
1,486.50
1,492.00
1,467.48
1,006,500
Jul 30, 2026
1,519.50
1,531.00
1,501.00
1,519.50
1,494.53
1,013,600
Jul 29, 2026
1,479.50
1,536.50
1,479.50
1,534.50
1,509.29
1,665,400
Jul 28, 2026
1,529.50
1,538.00
1,498.00
1,519.50
1,494.53
1,726,800
Jul 27, 2026
1,479.50
1,528.00
1,476.00
1,528.00
1,502.89
1,211,100
Jul 24, 2026
1,453.00
1,470.00
1,440.00
1,461.50
1,437.49
1,022,700
Jul 23, 2026
1,465.00
1,480.50
1,463.00
1,480.00
1,455.68
914,000
Jul 22, 2026
1,463.50
1,466.00
1,451.00
1,464.50
1,440.44
874,300
Jul 21, 2026
1,436.50
1,463.50
1,436.50
1,463.50
1,439.45
1,076,800
Jul 17, 2026
1,451.50
1,456.50
1,415.00
1,430.50
1,407.00
1,096,400
Jul 16, 2026
1,435.50
1,455.00
1,431.00
1,448.50
1,424.70
740,900
Jul 15, 2026
1,430.00
1,447.00
1,422.50
1,435.50
1,411.91
832,600
Jul 14, 2026
1,407.50
1,423.50
1,399.00
1,419.50
1,396.18
856,900
Jul 13, 2026
1,429.00
1,434.00
1,399.00
1,405.00
1,381.91
857,000
Jul 10, 2026
1,409.00
1,418.50
1,402.00
1,412.50
1,389.29
706,200
Jul 9, 2026
1,444.00
1,444.00
1,400.50
1,410.50
1,387.32
1,173,100
Jul 8, 2026
1,411.50
1,448.00
1,401.00
1,448.00
1,424.21
1,015,400
Jul 7, 2026
1,428.50
1,430.50
1,413.50
1,419.50
1,396.18
666,100
Jul 6, 2026
1,417.00
1,431.00
1,410.00
1,428.50
1,405.03
778,900
Jul 3, 2026
1,406.50
1,424.50
1,401.00
1,411.00
1,387.82
759,000
Jul 2, 2026
1,421.00
1,427.00
1,396.00
1,406.50
1,383.39
781,600
Jul 1, 2026
1,421.50
1,422.50
1,402.00
1,415.50
1,392.24
592,100
Jun 30, 2026
1,411.50
1,424.50
1,397.50
1,417.50
1,394.21
1,041,000
Jun 29, 2026
1,444.00
1,463.50
1,429.50
1,437.50
1,413.88
938,000
Jun 26, 2026
1,420.00
1,435.50
1,408.00
1,435.50
1,411.91
965,700
Jun 25, 2026
1,412.50
1,418.00
1,400.00
1,407.50
1,384.37
599,900
Jun 24, 2026
1,410.00
1,416.00
1,393.00
1,393.00
1,370.11
557,000
Jun 23, 2026
1,402.50
1,413.50
1,390.00
1,404.50
1,381.42
909,000
Jun 22, 2026
1,430.00
1,430.00
1,398.50
1,401.00
1,377.98
876,600
Jun 19, 2026
1,424.00
1,444.00
1,417.50
1,430.50
1,407.00
1,439,300
Jun 18, 2026
1,420.00
1,428.50
1,403.00
1,424.00
1,400.60
1,005,100
Jun 17, 2026
1,416.50
1,429.00
1,400.00
1,408.00
1,384.86
825,300
Jun 16, 2026
1,420.50
1,421.00
1,400.00
1,413.00
1,389.78
560,900
Jun 15, 2026
1,393.00
1,420.50
1,391.00
1,420.50
1,397.16
863,300
Jun 12, 2026
1,382.00
1,392.50
1,374.00
1,383.50
1,360.77
874,300
Jun 11, 2026
1,369.00
1,375.00
1,351.00
1,372.00
1,349.46
825,900
Jun 10, 2026
1,404.00
1,416.00
1,386.00
1,389.50
1,366.67
928,400
Jun 9, 2026
1,384.00
1,393.50
1,370.00
1,390.50
1,367.65
786,400
Jun 8, 2026
1,359.00
1,377.50
1,351.00
1,377.50
1,354.87
987,800
Jun 5, 2026
1,388.50
1,406.50
1,383.50
1,389.00
1,366.18
752,200
Jun 4, 2026
1,392.50
1,393.00
1,360.50
1,379.00
1,356.34
821,900
Jun 3, 2026
1,400.00
1,412.50
1,394.50
1,401.00
1,377.98
661,000
Jun 2, 2026
1,385.00
1,400.00
1,370.00
1,397.00
1,374.05
857,500
Jun 1, 2026
1,451.00
1,451.00
1,402.50
1,413.00
1,389.78
1,107,300
May 29, 2026
1,422.50
1,463.50
1,422.50
1,458.00
1,434.04
1,467,400
May 28, 2026
1,422.50
1,432.00
1,405.50
1,424.50
1,401.09
1,084,500
May 27, 2026
1,418.00
1,428.50
1,400.50
1,419.50
1,396.18
929,300
May 26, 2026
1,417.50
1,444.00
1,404.50
1,430.00
1,406.50
1,160,700
May 25, 2026
1,399.50
1,403.50
1,379.50
1,387.00
1,364.21
774,200
May 22, 2026
1,412.50
1,412.50
1,390.50
1,396.00
1,373.06
816,000
May 21, 2026
1,403.50
1,416.50
1,397.50
1,411.00
1,387.82
903,100
May 20, 2026
1,398.00
1,409.00
1,376.50
1,392.00
1,369.13
1,237,500
May 19, 2026
1,408.50
1,430.00
1,390.50
1,409.00
1,385.85
1,505,900
May 18, 2026
1,399.50
1,411.00
1,372.50
1,384.50
1,361.75
1,676,300
May 15, 2026
1,392.00
1,430.50
1,380.00
1,404.00
1,380.93
2,035,700
May 14, 2026
1,260.00
1,402.00
1,251.50
1,385.00
1,362.24
4,157,000
May 13, 2026
1,229.50
1,263.50
1,227.50
1,244.00
1,223.56
1,058,000
May 12, 2026
1,230.00
1,246.50
1,214.00
1,218.50
1,198.48
1,147,100
May 11, 2026
1,239.00
1,261.50
1,216.50
1,228.50
1,208.31
1,402,800
May 8, 2026
1,233.50
1,245.00
1,223.50
1,240.00
1,219.63
1,278,800
May 7, 2026
1,222.50
1,247.00
1,212.50
1,236.50
1,216.18
1,757,400
May 1, 2026
1,231.00
1,240.00
1,204.50
1,227.00
1,206.84
1,092,200
Apr 30, 2026
1,231.00
1,249.00
1,217.00
1,228.50
1,208.31
1,710,300
Apr 28, 2026
1,265.00
1,273.00
1,252.50
1,256.00
1,235.36
1,291,800
Apr 27, 2026
1,351.00
1,351.00
1,266.00
1,269.50
1,248.64
2,566,600
Apr 24, 2026
1,286.00
1,287.00
1,263.00
1,274.00
1,253.07
558,300
Apr 23, 2026
1,290.50
1,290.50
1,260.50
1,271.50
1,250.61
732,300
Apr 22, 2026
1,311.50
1,317.00
1,290.00
1,292.50
1,271.26
699,000
Apr 21, 2026
1,286.50
1,315.50
1,281.50
1,306.00
1,284.54
1,085,200
Apr 20, 2026
1,260.00
1,269.00
1,252.00
1,265.00
1,244.21
891,600
Apr 17, 2026
1,274.00
1,276.00
1,245.50
1,251.50
1,230.94
626,200
Apr 16, 2026
1,257.00
1,283.50
1,255.00
1,282.00
1,260.94
582,100
Apr 15, 2026
1,265.00
1,274.50
1,253.50
1,263.00
1,242.25
558,300
Apr 14, 2026
1,264.50
1,271.50
1,258.50
1,263.50
1,242.74
551,500
Apr 13, 2026
1,268.00
1,277.00
1,259.00
1,264.00
1,243.23
425,600
Apr 10, 2026
1,288.00
1,294.50
1,264.50
1,268.00
1,247.17
604,700
Apr 9, 2026
1,298.00
1,299.50
1,278.50
1,288.00
1,266.84
904,000
Apr 8, 2026
1,280.50
1,294.50
1,265.00
1,284.50
1,263.39
752,200
Apr 7, 2026
1,249.00
1,265.00
1,244.00
1,256.50
1,235.85
515,600
Apr 6, 2026
1,253.00
1,258.00
1,240.00
1,250.00
1,229.46
741,600
Apr 3, 2026
1,273.50
1,273.50
1,251.00
1,253.00
1,232.41
507,500
Apr 2, 2026
1,287.00
1,297.50
1,249.50
1,260.50
1,239.79
674,200
Apr 1, 2026
1,304.00
1,304.00
1,273.50
1,282.50
1,261.43
704,200
Mar 31, 2026
1,275.50
1,275.50
1,238.50
1,257.50
1,236.84
764,400
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,212.50
1,254.00
1,211.50
1,245.50
1,225.04
759,800
Mar 27, 2026
1,296.00
1,299.50
1,279.50
1,290.50
1,249.62
855,500
Mar 26, 2026
1,277.50
1,302.50
1,267.50
1,297.00
1,255.92
1,089,800
Mar 25, 2026
1,279.00
1,284.50
1,268.50
1,268.50
1,228.32
801,200
Mar 24, 2026
1,250.50
1,256.50
1,233.00
1,249.00
1,209.44
1,001,000
Mar 23, 2026
1,245.50
1,247.00
1,208.50
1,220.50
1,181.84
1,517,700
Mar 19, 2026
1,337.00
1,342.50
1,254.00
1,261.00
1,221.06
2,236,800
Mar 18, 2026
1,359.00
1,390.50
1,349.50
1,389.50
1,345.49
625,500
Mar 17, 2026
1,346.00
1,358.00
1,329.50
1,335.50
1,293.20
408,000
Mar 16, 2026
1,350.00
1,357.00
1,330.50
1,333.00
1,290.78
831,200
Mar 13, 2026
1,344.00
1,367.00
1,335.50
1,346.50
1,303.85
1,164,500
Mar 12, 2026
1,361.00
1,365.50
1,343.00
1,354.50
1,311.60
817,900
Mar 11, 2026
1,361.50
1,384.00
1,361.00
1,371.00
1,327.57
1,012,100
Mar 10, 2026
1,357.00
1,360.50
1,338.00
1,351.50
1,308.69
1,061,500
Mar 9, 2026
1,321.00
1,347.00
1,294.50
1,320.50
1,278.67
1,446,900
Mar 6, 2026
1,403.00
1,421.00
1,398.00
1,410.00
1,365.34
1,000,700
Mar 5, 2026
1,468.50
1,480.50
1,429.00
1,430.50
1,385.19
1,356,700
Mar 4, 2026
1,433.00
1,460.50
1,410.50
1,438.50
1,392.94
1,270,100
Mar 3, 2026
1,533.50
1,549.50
1,486.50
1,492.00
1,444.74
928,900
Mar 2, 2026
1,535.00
1,557.50
1,512.50
1,554.00
1,504.78
1,039,500
Feb 27, 2026
1,520.00
1,565.00
1,512.50
1,560.50
1,511.07
1,078,800
Feb 26, 2026
1,550.00
1,550.50
1,521.00
1,528.00
1,479.60
762,500
Feb 25, 2026
1,528.50
1,537.50
1,503.00
1,537.50
1,488.80
854,700
Feb 24, 2026
1,536.00
1,542.50
1,512.50
1,529.00
1,480.57
1,090,300
Feb 20, 2026
1,516.00
1,526.50
1,503.00
1,526.50
1,478.15
1,133,200
Feb 19, 2026
1,499.50
1,518.50
1,479.50
1,518.50
1,470.40
781,600
Feb 18, 2026
1,477.00
1,510.00
1,475.00
1,502.00
1,454.43
1,083,800
Feb 17, 2026
1,460.00
1,483.00
1,450.50
1,470.00
1,423.44
788,500
Feb 16, 2026
1,495.00
1,495.00
1,457.00
1,463.50
1,417.14
1,187,100
Feb 13, 2026
1,518.00
1,518.00
1,473.50
1,490.00
1,442.81
1,228,000
Feb 12, 2026
1,497.00
1,520.00
1,487.50
1,518.50
1,470.40
1,890,900
Feb 10, 2026
1,473.00
1,489.50
1,456.50
1,480.00
1,433.12
2,193,700
Feb 9, 2026
1,441.50
1,459.50
1,429.50
1,454.50
1,408.43
1,690,300
Feb 6, 2026
1,389.50
1,425.50
1,373.50
1,420.00
1,375.02
2,101,600
Feb 5, 2026
1,407.50
1,415.00
1,361.00
1,379.50
1,335.81
1,985,500
Feb 4, 2026
1,396.50
1,422.00
1,333.50
1,387.50
1,343.55
2,673,700
Feb 3, 2026
1,329.00
1,380.00
1,300.50
1,366.50
1,323.22
2,769,500
Feb 2, 2026
1,320.00
1,340.50
1,319.00
1,326.50
1,284.48
2,159,700
Jan 30, 2026
1,303.50
1,331.00
1,303.00
1,323.00
1,281.09
1,321,000
Jan 29, 2026
1,287.50
1,308.00
1,285.00
1,304.00
1,262.70
1,448,500
Jan 28, 2026
1,284.00
1,303.50
1,279.50
1,292.00
1,251.08
1,231,800
Jan 27, 2026
1,273.00
1,286.00
1,265.50
1,284.50
1,243.81
887,100
Jan 26, 2026
1,284.00
1,290.50
1,275.00
1,279.50
1,238.97
809,700
Jan 23, 2026
1,279.00
1,298.50
1,278.00
1,290.00
1,249.14
816,000
Jan 22, 2026
1,264.00
1,292.50
1,262.50
1,278.50
1,238.00
955,200
Jan 21, 2026
1,267.00
1,277.50
1,258.00
1,261.50
1,221.54
798,800
Jan 20, 2026
1,275.50
1,281.50
1,269.00
1,270.00
1,229.77
899,300
Jan 19, 2026
1,263.00
1,290.50
1,259.50
1,281.50
1,240.91
1,038,500
Jan 16, 2026
1,251.50
1,262.50
1,247.00
1,256.00
1,216.22
997,000
Jan 15, 2026
1,236.00
1,257.00
1,234.50
1,251.00
1,211.38
1,119,500
Jan 14, 2026
1,233.00
1,247.50
1,233.00
1,236.00
1,196.85
1,170,500
Jan 13, 2026
1,243.00
1,244.50
1,221.50
1,234.50
1,195.40
1,539,800
Jan 9, 2026
1,235.00
1,248.50
1,235.00
1,239.50
1,200.24
916,600
Jan 8, 2026
1,237.50
1,249.00
1,227.00
1,230.50
1,191.52
874,800
Jan 7, 2026
1,235.50
1,242.50
1,230.00
1,239.50
1,200.24
806,800
Jan 6, 2026
1,237.00
1,249.50
1,236.00
1,241.50
1,202.18
843,500
Jan 5, 2026
1,220.00
1,229.50
1,213.00
1,225.00
1,186.20
927,700
Dec 30, 2025
1,217.00
1,228.00
1,215.50
1,215.50
1,177.00
765,900
Dec 29, 2025
1,207.50
1,219.00
1,203.00
1,216.00
1,177.48
880,100
Dec 26, 2025
1,199.50
1,205.00
1,192.00
1,201.00
1,162.96
739,700
Dec 25, 2025
1,178.00
1,203.50
1,174.00
1,199.50
1,161.51
900,700
Dec 24, 2025
1,168.50
1,175.50
1,163.50
1,173.00
1,135.85
667,000
Dec 23, 2025
1,174.50
1,181.00
1,169.00
1,171.50
1,134.39
735,200
Dec 22, 2025
1,174.00
1,180.00
1,162.00
1,167.50
1,130.52
1,426,400
Dec 19, 2025
1,167.00
1,177.00
1,151.50
1,175.50
1,138.27
1,435,500
Dec 18, 2025
1,151.00
1,175.50
1,146.50
1,167.50
1,130.52
697,700
Dec 17, 2025
1,162.50
1,166.50
1,148.00
1,155.00
1,118.42
836,500
Dec 16, 2025
1,181.00
1,185.50
1,163.00
1,171.00
1,133.91
915,900
Dec 15, 2025
1,182.00
1,188.00
1,168.00
1,182.50
1,145.05
968,000
Dec 12, 2025
1,160.00
1,184.00
1,152.50
1,178.00
1,140.69
1,379,600
Dec 11, 2025
1,140.50
1,154.50
1,134.00
1,146.00
1,109.70
937,800
Dec 10, 2025
1,130.00
1,142.00
1,124.50
1,125.50
1,089.85
667,000
Dec 9, 2025
1,130.50
1,133.00
1,119.50
1,122.50
1,086.95
486,100
Dec 8, 2025
1,106.50
1,130.00
1,104.50
1,127.00
1,091.30
617,100
Dec 5, 2025
1,106.00
1,112.00
1,094.50
1,105.50
1,070.48
713,900
Dec 4, 2025
1,104.50
1,116.00
1,098.50
1,116.00
1,080.65
789,500
Dec 3, 2025
1,129.50
1,129.50
1,110.50
1,114.50
1,079.20
707,000
Dec 2, 2025
1,114.00
1,128.00
1,103.50
1,109.50
1,074.36
816,900
Dec 1, 2025
1,108.00
1,122.50
1,105.50
1,116.00
1,080.65
1,032,100
Nov 28, 2025
1,111.00
1,121.50
1,104.00
1,116.00
1,080.65
945,400
Nov 27, 2025
1,100.00
1,105.00
1,092.50
1,101.00
1,066.13
871,300
Nov 26, 2025
1,080.00
1,098.50
1,074.00
1,095.50
1,060.80
1,301,100
Nov 25, 2025
1,081.00
1,092.50
1,068.00
1,081.00
1,046.76
2,228,400
Nov 21, 2025
985.00
1,030.00
983.60
1,025.00
992.53
1,615,900
Nov 20, 2025
988.40
1,000.00
984.00
992.90
961.45
682,500
Nov 19, 2025
999.50
1,004.50
983.50
984.00
952.83
914,200
Nov 18, 2025
998.40
1,004.50
993.70
1,003.00
971.23
1,087,800
Nov 17, 2025
997.70
1,004.00
990.90
994.80
963.29
603,300
Nov 14, 2025
1,010.00
1,011.50
1,002.50
1,002.50
970.75
575,200
Nov 13, 2025
1,011.50
1,016.50
1,003.00
1,008.50
976.56
595,100
Nov 12, 2025
1,007.00
1,012.00
1,000.00
1,004.50
972.68
759,300
Nov 11, 2025
996.40
1,007.50
988.20
1,007.00
975.10
1,099,300
Nov 10, 2025
1,010.00
1,018.00
993.20
997.00
965.42
1,154,200
Nov 7, 2025
979.70
996.00
970.20
996.00
964.45
2,421,900
Nov 6, 2025
944.90
1,045.00
936.00
988.00
956.71
3,737,000
Nov 5, 2025
929.00
938.80
918.10
933.80
904.22
1,486,400
Nov 4, 2025
927.20
933.90
917.30
929.00
899.57
1,448,100
Oct 31, 2025
935.30
939.30
933.70
939.30
909.55
1,215,100
Oct 30, 2025
926.00
937.10
925.10
937.10
907.42
2,184,600
