Tokyo - Delayed Quote
JPY
Nissan Chemical Corporation (4021.T)
6,953.00
+190.00
(+2.81%)
As of 9:48:46 AM GMT+9. Market Open.
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
Nov 9, 2026
6,898.00
7,017.00
6,840.00
6,957.00
6,957.00
116,900
Nov 6, 2026
6,789.00
6,877.00
6,560.00
6,763.00
6,763.00
1,258,400
Nov 5, 2026
7,505.00
7,569.00
7,215.00
7,289.00
7,289.00
880,700
Nov 4, 2026
7,699.00
7,701.00
7,203.00
7,399.00
7,399.00
929,800
Nov 2, 2026
7,799.00
7,864.00
7,669.00
7,672.00
7,672.00
712,100
Oct 30, 2026
8,011.00
8,104.00
7,762.00
7,803.00
7,803.00
883,200
Oct 29, 2026
8,173.00
8,230.00
7,886.00
8,063.00
8,063.00
1,046,800
Oct 28, 2026
8,314.00
8,365.00
8,199.00
8,255.00
8,255.00
527,500
Oct 27, 2026
8,248.00
8,292.00
8,130.00
8,164.00
8,164.00
492,800
Oct 26, 2026
8,161.00
8,254.00
8,098.00
8,103.00
8,103.00
531,000
Oct 23, 2026
7,904.00
8,144.00
7,841.00
8,122.00
8,122.00
885,500
Oct 22, 2026
8,181.00
8,283.00
8,028.00
8,028.00
8,028.00
508,200
Oct 21, 2026
8,252.00
8,305.00
8,170.00
8,259.00
8,259.00
472,400
Oct 20, 2026
8,470.00
8,488.00
8,154.00
8,202.00
8,202.00
646,700
Oct 19, 2026
8,454.00
8,530.00
8,330.00
8,509.00
8,509.00
487,200
Oct 16, 2026
8,482.00
8,699.00
8,462.00
8,542.00
8,542.00
660,100
Oct 15, 2026
8,805.00
8,840.00
8,504.00
8,609.00
8,609.00
988,600
Oct 14, 2026
9,000.00
9,054.00
8,892.00
8,955.00
8,955.00
609,400
Oct 13, 2026
8,999.00
9,099.00
8,962.00
8,996.00
8,996.00
545,800
Oct 9, 2026
9,115.00
9,150.00
8,914.00
9,090.00
9,090.00
691,200
Oct 8, 2026
9,045.00
9,100.00
8,874.00
9,020.00
9,020.00
520,700
Oct 7, 2026
8,917.00
9,124.00
8,895.00
9,045.00
9,045.00
861,000
Oct 6, 2026
8,740.00
8,926.00
8,667.00
8,879.00
8,879.00
486,000
Oct 5, 2026
8,540.00
8,755.00
8,490.00
8,734.00
8,734.00
586,500
Oct 2, 2026
8,403.00
8,416.00
8,314.00
8,392.00
8,392.00
483,300
Oct 1, 2026
8,400.00
8,519.00
8,288.00
8,454.00
8,454.00
614,200
Sep 30, 2026
8,189.00
8,357.00
8,189.00
8,336.00
8,336.00
649,800
Sep 29, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8,102.00
8,213.00
8,089.00
8,191.00
8,191.00
524,600
Sep 28, 2026
8,276.00
8,337.00
8,206.00
8,226.00
8,156.00
587,700
Sep 25, 2026
8,270.00
8,342.00
8,196.00
8,341.00
8,270.02
484,000
Sep 24, 2026
8,346.00
8,346.00
8,217.00
8,291.00
8,220.45
464,600
Sep 18, 2026
8,280.00
8,371.00
8,236.00
8,257.00
8,186.74
817,100
Sep 17, 2026
8,230.00
8,245.00
8,074.00
8,197.00
8,127.25
427,500
Sep 16, 2026
8,062.00
8,174.00
8,045.00
8,140.00
8,070.73
495,200
Sep 15, 2026
7,792.00
7,991.00
7,788.00
7,964.00
7,896.23
366,300
Sep 14, 2026
7,878.00
7,897.00
7,749.00
7,834.00
7,767.34
419,600
Sep 11, 2026
7,704.00
7,930.00
7,704.00
7,878.00
7,810.96
799,400
Sep 10, 2026
7,886.00
7,946.00
7,835.00
7,946.00
7,878.38
621,200
Sep 9, 2026
7,749.00
8,050.00
7,714.00
8,002.00
7,933.91
596,700
Sep 8, 2026
7,820.00
7,931.00
7,808.00
7,822.00
7,755.44
387,800
Sep 7, 2026
7,961.00
8,067.00
7,936.00
7,954.00
7,886.31
433,700
Sep 4, 2026
7,980.00
8,023.00
7,852.00
7,902.00
7,834.76
467,200
Sep 3, 2026
8,090.00
8,098.00
7,908.00
7,994.00
7,925.97
484,500
Sep 2, 2026
8,070.00
8,199.00
7,968.00
7,968.00
7,900.20
460,500
Sep 1, 2026
8,179.00
8,370.00
8,142.00
8,325.00
8,254.16
388,400
Aug 31, 2026
8,008.00
8,260.00
8,006.00
8,219.00
8,149.06
527,700
Aug 28, 2026
7,994.00
8,147.00
7,991.00
8,130.00
8,060.82
502,900
Aug 27, 2026
8,246.00
8,246.00
8,010.00
8,053.00
7,984.47
434,100
Aug 26, 2026
8,215.00
8,258.00
8,093.00
8,168.00
8,098.49
551,300
Aug 25, 2026
8,068.00
8,248.00
8,020.00
8,185.00
8,115.35
588,800
Aug 24, 2026
7,974.00
8,098.00
7,881.00
8,069.00
8,000.34
557,000
Aug 21, 2026
8,012.00
8,021.00
7,822.00
7,978.00
7,910.11
614,600
Aug 20, 2026
7,912.00
8,215.00
7,822.00
8,162.00
8,092.54
1,006,700
Aug 19, 2026
8,007.00
8,057.00
7,760.00
7,762.00
7,695.95
1,179,500
Aug 18, 2026
8,076.00
8,193.00
8,013.00
8,059.00
7,990.42
838,800
Aug 17, 2026
8,041.00
8,158.00
7,972.00
8,158.00
8,088.58
498,700
Aug 14, 2026
8,072.00
8,078.00
7,917.00
7,976.00
7,908.13
871,300
Aug 13, 2026
7,978.00
8,083.00
7,921.00
8,043.00
7,974.56
702,800
Aug 12, 2026
7,805.00
7,980.00
7,754.00
7,923.00
7,855.58
687,600
Aug 10, 2026
7,645.00
7,892.00
7,600.00
7,837.00
7,770.31
795,400
Aug 7, 2026
7,609.00
7,620.00
7,474.00
7,495.00
7,431.22
838,800
Aug 6, 2026
8,043.00
8,043.00
7,563.00
7,563.00
7,498.64
750,500
Aug 5, 2026
7,631.00
7,777.00
7,631.00
7,743.00
7,677.11
550,000
Aug 4, 2026
7,457.00
7,590.00
7,431.00
7,580.00
7,515.50
623,000
Aug 3, 2026
7,464.00
7,486.00
7,230.00
7,433.00
7,369.75
693,200
Jul 31, 2026
7,485.00
7,605.00
7,289.00
7,503.00
7,439.15
1,161,400
Jul 30, 2026
7,252.00
7,455.00
7,223.00
7,311.00
7,248.79
725,200
Jul 29, 2026
7,483.00
7,519.00
7,210.00
7,373.00
7,310.26
813,700
Jul 28, 2026
7,698.00
7,762.00
7,400.00
7,419.00
7,355.87
681,800
Jul 27, 2026
7,673.00
7,808.00
7,585.00
7,754.00
7,688.02
561,500
Jul 24, 2026
7,746.00
7,746.00
7,530.00
7,621.00
7,556.15
790,300
Jul 23, 2026
7,883.00
7,944.00
7,754.00
7,836.00
7,769.32
597,900
Jul 22, 2026
7,970.00
8,024.00
7,820.00
7,882.00
7,814.93
493,400
Jul 21, 2026
7,970.00
8,007.00
7,757.00
7,914.00
7,846.66
779,400
Jul 17, 2026
7,853.00
7,882.00
7,429.00
7,608.00
7,543.26
852,100
Jul 16, 2026
7,890.00
7,987.00
7,832.00
7,884.00
7,816.91
458,600
Jul 15, 2026
8,096.00
8,193.00
8,010.00
8,031.00
7,962.66
466,200
Jul 14, 2026
7,883.00
8,082.00
7,824.00
8,047.00
7,978.52
457,300
Jul 13, 2026
8,223.00
8,232.00
7,861.00
7,906.00
7,838.72
500,000
Jul 10, 2026
8,200.00
8,332.00
8,086.00
8,100.00
8,031.07
611,100
Jul 9, 2026
8,274.00
8,323.00
8,093.00
8,158.00
8,088.58
786,000
Jul 8, 2026
8,215.00
8,384.00
8,147.00
8,187.00
8,117.33
1,021,100
Jul 7, 2026
8,640.00
8,670.00
8,313.00
8,365.00
8,293.82
827,900
Jul 6, 2026
8,610.00
8,647.00
8,493.00
8,647.00
8,573.42
666,100
Jul 3, 2026
8,531.00
8,707.00
8,401.00
8,627.00
8,553.59
717,200
Jul 2, 2026
8,541.00
8,584.00
8,354.00
8,492.00
8,419.74
674,200
Jul 1, 2026
8,400.00
8,532.00
8,352.00
8,492.00
8,419.74
731,700
Jun 30, 2026
8,452.00
8,505.00
8,312.00
8,473.00
8,400.90
547,800
Jun 29, 2026
8,391.00
8,413.00
8,237.00
8,380.00
8,308.69
536,400
Jun 26, 2026
8,557.00
8,600.00
8,309.00
8,381.00
8,309.68
544,900
Jun 25, 2026
8,385.00
8,563.00
8,300.00
8,534.00
8,461.38
528,600
Jun 24, 2026
8,170.00
8,440.00
8,110.00
8,243.00
8,172.86
761,000
Jun 23, 2026
8,566.00
8,573.00
8,160.00
8,185.00
8,115.35
890,100
Jun 22, 2026
8,256.00
8,518.00
8,230.00
8,350.00
8,278.95
886,200
Jun 19, 2026
8,002.00
8,159.00
8,002.00
8,106.00
8,037.02
1,069,200
Jun 18, 2026
7,909.00
8,034.00
7,850.00
7,982.00
7,914.08
470,700
Jun 17, 2026
7,879.00
7,942.00
7,777.00
7,925.00
7,857.56
525,700
Jun 16, 2026
7,772.00
7,877.00
7,755.00
7,802.00
7,735.61
530,700
Jun 15, 2026
7,669.00
7,854.00
7,664.00
7,800.00
7,733.63
531,400
Jun 12, 2026
7,453.00
7,611.00
7,412.00
7,519.00
7,455.02
797,400
Jun 11, 2026
6,990.00
7,252.00
6,968.00
7,228.00
7,166.49
571,400
Jun 10, 2026
7,059.00
7,139.00
6,985.00
7,097.00
7,036.61
684,300
Jun 9, 2026
7,248.00
7,284.00
7,026.00
7,114.00
7,053.46
617,600
Jun 8, 2026
7,401.00
7,406.00
7,098.00
7,172.00
7,110.97
699,500
Jun 5, 2026
7,578.00
7,578.00
7,335.00
7,485.00
7,421.31
450,500
Jun 4, 2026
7,554.00
7,607.00
7,360.00
7,437.00
7,373.71
520,000
Jun 3, 2026
7,467.00
7,593.00
7,425.00
7,532.00
7,467.91
525,200
Jun 2, 2026
7,310.00
7,380.00
7,208.00
7,344.00
7,281.51
630,800
Jun 1, 2026
7,503.00
7,555.00
7,386.00
7,460.00
7,396.52
629,900
May 29, 2026
7,431.00
7,585.00
7,389.00
7,509.00
7,445.10
1,016,800
May 28, 2026
7,432.00
7,500.00
7,300.00
7,431.00
7,367.77
558,700
May 27, 2026
7,431.00
7,667.00
7,406.00
7,432.00
7,368.76
784,800
May 26, 2026
7,305.00
7,446.00
7,301.00
7,372.00
7,309.27
625,500
May 25, 2026
7,236.00
7,480.00
7,236.00
7,296.00
7,233.91
545,800
May 22, 2026
7,140.00
7,312.00
7,113.00
7,245.00
7,183.35
841,400
May 21, 2026
7,189.00
7,277.00
7,114.00
7,119.00
7,058.42
615,300
May 20, 2026
7,141.00
7,216.00
7,056.00
7,189.00
7,127.82
653,400
May 19, 2026
7,370.00
7,370.00
6,993.00
7,202.00
7,140.71
1,036,400
May 18, 2026
7,347.00
7,649.00
7,221.00
7,355.00
7,292.41
1,278,500
May 15, 2026
7,355.00
7,398.00
7,197.00
7,234.00
7,172.44
789,500
May 14, 2026
7,230.00
7,406.00
7,216.00
7,406.00
7,342.98
826,500
May 13, 2026
7,043.00
7,212.00
7,020.00
7,194.00
7,132.78
536,700
May 12, 2026
6,977.00
7,168.00
6,977.00
7,100.00
7,039.58
633,200
May 11, 2026
6,985.00
6,990.00
6,880.00
6,982.00
6,922.59
550,400
May 8, 2026
6,930.00
6,970.00
6,844.00
6,892.00
6,833.35
735,700
May 7, 2026
6,818.00
6,972.00
6,812.00
6,906.00
6,847.23
786,400
May 1, 2026
6,681.00
6,774.00
6,667.00
6,750.00
6,692.56
486,700
Apr 30, 2026
6,735.00
6,808.00
6,696.00
6,775.00
6,717.35
801,000
Apr 28, 2026
6,700.00
6,770.00
6,686.00
6,770.00
6,712.39
469,800
Apr 27, 2026
6,633.00
6,686.00
6,532.00
6,620.00
6,563.67
517,500
Apr 24, 2026
6,660.00
6,756.00
6,636.00
6,660.00
6,603.33
529,300
Apr 23, 2026
6,595.00
6,687.00
6,503.00
6,676.00
6,619.19
634,600
Apr 22, 2026
6,733.00
6,740.00
6,575.00
6,595.00
6,538.88
476,000
Apr 21, 2026
6,666.00
6,817.00
6,598.00
6,783.00
6,725.28
761,100
Apr 20, 2026
6,500.00
6,546.00
6,461.00
6,470.00
6,414.94
421,800
Apr 17, 2026
6,480.00
6,531.00
6,463.00
6,474.00
6,418.91
388,600
Apr 16, 2026
6,413.00
6,510.00
6,388.00
6,488.00
6,432.79
486,300
Apr 15, 2026
6,491.00
6,575.00
6,406.00
6,427.00
6,372.31
502,100
Apr 14, 2026
6,518.00
6,527.00
6,428.00
6,468.00
6,412.96
484,700
Apr 13, 2026
6,318.00
6,461.00
6,289.00
6,424.00
6,369.33
486,400
Apr 10, 2026
6,404.00
6,459.00
6,352.00
6,352.00
6,297.95
642,900
Apr 9, 2026
6,504.00
6,504.00
6,370.00
6,387.00
6,332.65
564,500
Apr 8, 2026
6,524.00
6,524.00
6,358.00
6,418.00
6,363.39
738,000
Apr 7, 2026
6,224.00
6,304.00
6,224.00
6,272.00
6,218.63
477,300
Apr 6, 2026
6,190.00
6,262.00
6,179.00
6,195.00
6,142.28
374,000
Apr 3, 2026
6,171.00
6,226.00
6,160.00
6,179.00
6,126.42
364,700
Apr 2, 2026
6,210.00
6,215.00
6,014.00
6,078.00
6,026.28
641,000
Apr 1, 2026
6,166.00
6,182.00
6,045.00
6,174.00
6,121.46
546,200
Mar 31, 2026
5,982.00
6,107.00
5,929.00
5,995.00
5,943.98
874,600
Mar 30, 2026
132
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,789.00
6,037.00
5,785.00
6,037.00
5,985.63
780,900
Mar 27, 2026
6,156.00
6,233.00
6,082.00
6,181.00
5,997.53
821,400
Mar 26, 2026
6,198.00
6,246.00
6,135.00
6,167.00
5,983.94
540,300
Mar 25, 2026
6,134.00
6,182.00
6,105.00
6,105.00
5,923.78
618,300
Mar 24, 2026
6,111.00
6,134.00
5,972.00
6,061.00
5,881.09
465,200
Mar 23, 2026
5,906.00
5,944.00
5,807.00
5,918.00
5,742.33
805,200
Mar 19, 2026
6,233.00
6,305.00
6,100.00
6,143.00
5,960.65
798,200
Mar 18, 2026
6,362.00
6,433.00
6,314.00
6,433.00
6,242.05
482,100
Mar 17, 2026
6,468.00
6,510.00
6,338.00
6,357.00
6,168.30
333,400
Mar 16, 2026
6,361.00
6,490.00
6,358.00
6,376.00
6,186.74
501,800
Mar 13, 2026
6,114.00
6,438.00
6,114.00
6,386.00
6,196.44
1,156,800
Mar 12, 2026
6,344.00
6,383.00
6,246.00
6,278.00
6,091.65
641,100
Mar 11, 2026
6,452.00
6,583.00
6,424.00
6,544.00
6,349.75
652,400
Mar 10, 2026
6,292.00
6,445.00
6,266.00
6,368.00
6,178.98
783,200
Mar 9, 2026
6,152.00
6,232.00
6,013.00
6,192.00
6,008.20
1,109,600
Mar 6, 2026
6,325.00
6,466.00
6,280.00
6,459.00
6,267.27
632,800
Mar 5, 2026
6,415.00
6,448.00
6,262.00
6,350.00
6,161.51
835,400
Mar 4, 2026
6,262.00
6,425.00
6,152.00
6,245.00
6,059.63
1,182,200
Mar 3, 2026
6,800.00
6,851.00
6,523.00
6,562.00
6,367.22
1,008,300
Mar 2, 2026
6,815.00
6,925.00
6,736.00
6,897.00
6,692.27
1,306,100
Feb 27, 2026
7,044.00
7,148.00
6,991.00
7,107.00
6,896.04
1,258,800
Feb 26, 2026
7,055.00
7,137.00
7,001.00
7,063.00
6,853.34
902,100
Feb 25, 2026
6,996.00
7,180.00
6,933.00
7,058.00
6,848.49
1,137,800
Feb 24, 2026
6,697.00
6,970.00
6,601.00
6,921.00
6,715.56
1,229,200
Feb 20, 2026
6,740.00
6,826.00
6,587.00
6,597.00
6,401.18
1,035,900
Feb 19, 2026
6,714.00
6,891.00
6,653.00
6,777.00
6,575.83
895,600
Feb 18, 2026
6,630.00
6,722.00
6,593.00
6,614.00
6,417.67
716,800
Feb 17, 2026
6,591.00
6,647.00
6,572.00
6,636.00
6,439.02
403,000
Feb 16, 2026
6,557.00
6,604.00
6,472.00
6,604.00
6,407.97
559,200
Feb 13, 2026
6,557.00
6,618.00
6,477.00
6,504.00
6,310.94
1,207,200
Feb 12, 2026
6,710.00
6,815.00
6,567.00
6,618.00
6,421.55
1,415,100
Feb 10, 2026
6,224.00
6,869.00
6,169.00
6,869.00
6,665.10
2,003,500
Feb 9, 2026
5,970.00
5,970.00
5,820.00
5,869.00
5,694.79
1,364,900
Feb 6, 2026
5,620.00
5,720.00
5,600.00
5,720.00
5,550.21
664,600
Feb 5, 2026
5,766.00
5,784.00
5,707.00
5,720.00
5,550.21
649,400
Feb 4, 2026
5,567.00
5,657.00
5,520.00
5,634.00
5,466.76
686,500
Feb 3, 2026
5,440.00
5,561.00
5,421.00
5,561.00
5,395.93
808,600
Feb 2, 2026
5,480.00
5,525.00
5,397.00
5,418.00
5,257.17
887,900
Jan 30, 2026
5,245.00
5,334.00
5,236.00
5,323.00
5,164.99
651,700
Jan 29, 2026
5,237.00
5,278.00
5,168.00
5,277.00
5,120.36
516,400
Jan 28, 2026
5,268.00
5,319.00
5,251.00
5,270.00
5,113.57
735,800
Jan 27, 2026
5,300.00
5,352.00
5,274.00
5,334.00
5,175.67
515,700
Jan 26, 2026
5,336.00
5,389.00
5,323.00
5,364.00
5,204.78
538,500
Jan 23, 2026
5,574.00
5,595.00
5,476.00
5,493.00
5,329.95
641,500
Jan 22, 2026
5,376.00
5,454.00
5,374.00
5,435.00
5,273.67
502,000
Jan 21, 2026
5,300.00
5,409.00
5,296.00
5,376.00
5,216.42
689,600
Jan 20, 2026
5,461.00
5,469.00
5,380.00
5,395.00
5,234.86
502,600
Jan 19, 2026
5,486.00
5,500.00
5,371.00
5,474.00
5,311.51
416,900
Jan 16, 2026
5,440.00
5,526.00
5,430.00
5,503.00
5,339.65
465,000
Jan 15, 2026
5,560.00
5,597.00
5,490.00
5,510.00
5,346.44
477,500
Jan 14, 2026
5,500.00
5,573.00
5,461.00
5,532.00
5,367.79
680,200
Jan 13, 2026
5,500.00
5,525.00
5,435.00
5,445.00
5,283.37
543,700
Jan 9, 2026
5,455.00
5,497.00
5,393.00
5,405.00
5,244.56
654,900
Jan 8, 2026
5,436.00
5,483.00
5,402.00
5,421.00
5,260.09
444,200
Jan 7, 2026
5,431.00
5,488.00
5,404.00
5,476.00
5,313.45
409,100
Jan 6, 2026
5,349.00
5,430.00
5,345.00
5,404.00
5,243.59
450,500
Jan 5, 2026
5,412.00
5,457.00
5,327.00
5,349.00
5,190.22
555,100
Dec 30, 2025
5,375.00
5,403.00
5,343.00
5,363.00
5,203.81
373,800
Dec 29, 2025
5,474.00
5,482.00
5,405.00
5,442.00
5,280.46
311,300
Dec 26, 2025
5,477.00
5,505.00
5,467.00
5,476.00
5,313.45
274,700
Dec 25, 2025
5,506.00
5,510.00
5,440.00
5,455.00
5,293.08
225,900
Dec 24, 2025
5,528.00
5,528.00
5,425.00
5,438.00
5,276.58
322,000
Dec 23, 2025
5,427.00
5,528.00
5,421.00
5,516.00
5,352.27
435,300
Dec 22, 2025
5,437.00
5,474.00
5,402.00
5,471.00
5,308.60
403,900
Dec 19, 2025
5,367.00
5,450.00
5,355.00
5,437.00
5,275.61
713,400
Dec 18, 2025
5,387.00
5,405.00
5,326.00
5,367.00
5,207.69
408,500
Dec 17, 2025
5,357.00
5,370.00
5,293.00
5,339.00
5,180.52
578,000
Dec 16, 2025
5,361.00
5,363.00
5,277.00
5,321.00
5,163.05
402,000
Dec 15, 2025
5,407.00
5,447.00
5,389.00
5,418.00
5,257.17
569,300
Dec 12, 2025
5,379.00
5,461.00
5,351.00
5,407.00
5,246.50
1,026,200
Dec 11, 2025
5,359.00
5,388.00
5,252.00
5,269.00
5,112.60
494,100
Dec 10, 2025
5,230.00
5,333.00
5,228.00
5,306.00
5,148.50
680,600
Dec 9, 2025
5,127.00
5,193.00
5,103.00
5,178.00
5,024.30
400,900
Dec 8, 2025
5,180.00
5,209.00
5,127.00
5,153.00
5,000.04
351,400
Dec 5, 2025
5,159.00
5,198.00
5,122.00
5,179.00
5,025.27
487,900
Dec 4, 2025
5,131.00
5,262.00
5,130.00
5,257.00
5,100.95
501,600
Dec 3, 2025
5,106.00
5,171.00
5,093.00
5,131.00
4,978.69
487,400
Dec 2, 2025
5,079.00
5,161.00
5,078.00
5,088.00
4,936.97
622,400
Dec 1, 2025
5,252.00
5,262.00
5,079.00
5,079.00
4,928.24
664,400
Nov 28, 2025
5,249.00
5,343.00
5,220.00
5,279.00
5,122.30
993,900
Nov 27, 2025
5,205.00
5,246.00
5,205.00
5,239.00
5,083.49
294,700
Nov 26, 2025
5,116.00
5,187.00
5,106.00
5,169.00
5,015.57
504,800
Nov 25, 2025
5,204.00
5,206.00
5,081.00
5,111.00
4,959.29
624,400
Nov 21, 2025
5,063.00
5,225.00
5,063.00
5,225.00
5,069.90
668,400
Nov 20, 2025
5,114.00
5,175.00
5,083.00
5,106.00
4,954.44
566,000
Nov 19, 2025
5,116.00
5,210.00
5,063.00
5,089.00
4,937.94
726,800
Nov 18, 2025
5,090.00
5,155.00
5,076.00
5,085.00
4,934.06
497,400
Nov 17, 2025
5,130.00
5,156.00
5,104.00
5,130.00
4,977.72
433,200
Nov 14, 2025
5,085.00
5,211.00
5,051.00
5,150.00
4,997.13
678,500
Nov 13, 2025
5,155.00
5,181.00
5,097.00
5,121.00
4,968.99
502,300
Nov 12, 2025
5,076.00
5,149.00
5,030.00
5,099.00
4,947.64
649,400
Nov 11, 2025
4,864.00
5,055.00
4,864.00
5,036.00
4,886.51
986,700
Nov 10, 2025
5,178.00
5,180.00
5,116.00
5,134.00
4,981.60
833,200
