Tokyo - Delayed Quote
JPY
Rasa Industries, Ltd. (4022.T)
1,278.00
+96.00
(+8.12%)
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
Nov 9, 2026
1,183.00
1,321.00
1,173.00
1,278.00
1,278.00
1,623,400
Nov 6, 2026
1,093.00
1,193.00
1,093.00
1,182.00
1,182.00
3,045,800
Nov 5, 2026
1,495.00
1,509.00
1,268.00
1,288.00
1,288.00
3,260,300
Nov 4, 2026
1,521.00
1,526.00
1,364.00
1,465.00
1,465.00
1,786,700
Nov 2, 2026
1,533.00
1,575.00
1,524.00
1,534.00
1,534.00
1,152,400
Oct 30, 2026
1,655.00
1,672.00
1,568.00
1,571.00
1,571.00
1,335,200
Oct 29, 2026
1,726.00
1,752.00
1,658.00
1,695.00
1,695.00
1,018,900
Oct 28, 2026
1,704.00
1,720.00
1,655.00
1,711.00
1,711.00
849,400
Oct 27, 2026
1,617.00
1,652.00
1,616.00
1,632.00
1,632.00
554,100
Oct 26, 2026
1,567.00
1,593.00
1,540.00
1,560.00
1,560.00
688,000
Oct 23, 2026
1,550.00
1,575.00
1,491.00
1,572.00
1,572.00
946,800
Oct 22, 2026
1,698.00
1,700.00
1,597.00
1,610.00
1,610.00
907,100
Oct 21, 2026
1,738.00
1,740.00
1,677.00
1,700.00
1,700.00
581,700
Oct 20, 2026
1,777.00
1,781.00
1,662.00
1,674.00
1,674.00
785,300
Oct 19, 2026
1,704.00
1,789.00
1,695.00
1,785.00
1,785.00
993,100
Oct 16, 2026
1,844.00
1,847.00
1,771.00
1,812.00
1,812.00
669,100
Oct 15, 2026
1,929.00
1,946.00
1,777.00
1,783.00
1,783.00
1,150,800
Oct 14, 2026
2,028.00
2,082.00
2,001.00
2,006.00
2,006.00
431,200
Oct 13, 2026
1,982.00
2,073.00
1,974.00
2,053.00
2,053.00
721,300
Oct 9, 2026
1,941.00
2,069.00
1,924.00
2,050.00
2,050.00
531,500
Oct 8, 2026
2,097.00
2,118.00
2,025.00
2,025.00
2,025.00
460,600
Oct 7, 2026
2,159.00
2,159.00
2,093.00
2,128.00
2,128.00
545,800
Oct 6, 2026
2,121.00
2,173.00
2,082.00
2,159.00
2,159.00
519,900
Oct 5, 2026
2,144.00
2,149.00
2,085.00
2,125.00
2,125.00
655,700
Oct 2, 2026
2,040.00
2,089.00
2,016.00
2,064.00
2,064.00
654,000
Oct 1, 2026
1,992.00
2,090.00
1,938.00
2,090.00
2,090.00
813,300
Sep 30, 2026
1,959.00
2,011.00
1,931.00
1,985.00
1,985.00
905,700
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,853.00
1,879.00
1,830.00
1,879.00
1,879.00
461,500
Sep 28, 2026
1,919.00
1,926.00
1,861.00
1,873.00
1,855.00
526,200
Sep 25, 2026
1,850.00
1,927.00
1,841.00
1,900.00
1,881.74
482,100
Sep 24, 2026
1,901.00
1,936.00
1,868.00
1,869.00
1,851.04
730,500
Sep 18, 2026
1,787.00
1,866.00
1,787.00
1,832.00
1,814.39
1,546,800
Sep 17, 2026
1,801.00
1,829.00
1,782.00
1,794.00
1,776.76
710,600
Sep 16, 2026
1,801.00
1,821.00
1,771.00
1,817.00
1,799.54
462,500
Sep 15, 2026
1,782.00
1,821.00
1,757.00
1,793.00
1,775.77
520,300
Sep 14, 2026
1,802.00
1,818.00
1,766.00
1,791.00
1,773.79
758,600
Sep 11, 2026
1,835.00
1,861.00
1,808.00
1,830.00
1,812.41
602,100
Sep 10, 2026
1,933.00
1,937.00
1,860.00
1,915.00
1,896.60
468,800
Sep 9, 2026
1,963.00
2,042.00
1,924.00
1,946.00
1,927.30
562,900
Sep 8, 2026
2,010.00
2,030.00
1,939.00
1,939.00
1,920.37
583,800
Sep 7, 2026
2,022.00
2,058.00
1,995.00
2,047.00
2,027.33
1,053,500
Sep 4, 2026
1,928.00
1,984.00
1,911.00
1,961.00
1,942.15
445,200
Sep 3, 2026
2,018.00
2,027.00
1,919.00
1,927.00
1,908.48
549,200
Sep 2, 2026
2,027.00
2,033.00
1,972.00
1,985.00
1,965.92
552,100
Sep 1, 2026
2,116.00
2,139.00
2,043.00
2,070.00
2,050.11
754,800
Aug 31, 2026
2,110.00
2,173.00
2,073.00
2,156.00
2,135.28
505,100
Aug 28, 2026
2,171.00
2,222.00
2,135.00
2,146.00
2,125.38
828,000
Aug 27, 2026
2,182.00
2,214.00
2,070.00
2,170.00
2,149.15
829,700
Aug 26, 2026
2,105.00
2,170.00
2,086.00
2,154.00
2,133.30
719,800
Aug 25, 2026
2,040.00
2,120.00
2,035.00
2,086.00
2,065.95
639,000
Aug 24, 2026
2,100.00
2,157.00
2,056.00
2,063.00
2,043.17
992,300
Aug 21, 2026
2,109.00
2,158.00
2,081.00
2,112.00
2,091.70
920,300
Aug 20, 2026
2,219.00
2,244.00
2,140.00
2,196.00
2,174.90
970,100
Aug 19, 2026
2,292.00
2,319.00
2,189.00
2,209.00
2,187.77
1,218,400
Aug 18, 2026
2,535.00
2,573.00
2,440.00
2,442.00
2,418.53
1,177,500
Aug 17, 2026
2,360.00
2,543.00
2,353.00
2,535.00
2,510.64
1,172,800
Aug 14, 2026
2,221.00
2,408.00
2,220.00
2,370.00
2,347.22
1,650,300
Aug 13, 2026
2,248.00
2,265.00
2,100.00
2,171.00
2,150.14
2,013,300
Aug 12, 2026
2,201.00
2,254.00
2,150.00
2,235.00
2,213.52
1,292,700
Aug 10, 2026
2,274.00
2,309.00
2,214.00
2,250.00
2,228.38
1,087,400
Aug 7, 2026
2,263.00
2,340.00
2,191.00
2,296.00
2,273.93
1,348,100
Aug 6, 2026
2,312.00
2,332.00
2,182.00
2,229.00
2,207.58
1,520,100
Aug 5, 2026
2,078.00
2,369.00
2,069.00
2,362.00
2,339.30
2,251,700
Aug 4, 2026
1,878.00
2,042.00
1,872.00
2,035.00
2,015.44
1,781,500
Aug 3, 2026
1,760.00
1,922.00
1,748.00
1,893.00
1,874.81
1,386,400
Jul 31, 2026
1,818.00
1,863.00
1,769.00
1,826.00
1,808.45
1,828,400
Jul 30, 2026
1,600.00
1,725.00
1,586.00
1,651.00
1,635.13
2,351,400
Jul 29, 2026
1,719.00
1,740.00
1,550.00
1,611.00
1,595.52
2,126,500
Jul 28, 2026
1,852.00
1,853.00
1,702.00
1,719.00
1,702.48
1,366,600
Jul 27, 2026
1,903.00
1,927.00
1,874.00
1,904.00
1,885.70
1,392,300
Jul 24, 2026
1,940.00
1,945.00
1,852.00
1,885.00
1,866.88
841,400
Jul 23, 2026
1,964.00
2,007.00
1,941.00
1,973.00
1,954.04
591,400
Jul 22, 2026
1,984.00
2,020.00
1,924.00
1,941.00
1,922.35
1,190,700
Jul 21, 2026
1,802.00
1,884.00
1,800.00
1,869.00
1,851.04
1,071,600
Jul 17, 2026
1,821.00
1,849.00
1,724.00
1,769.00
1,752.00
2,546,000
Jul 16, 2026
1,900.00
1,920.00
1,848.00
1,870.00
1,852.03
965,400
Jul 15, 2026
1,915.00
1,956.00
1,891.00
1,956.00
1,937.20
623,100
Jul 14, 2026
1,846.00
1,956.00
1,808.00
1,948.00
1,929.28
1,121,200
Jul 13, 2026
1,934.00
1,975.00
1,823.00
1,861.00
1,843.12
1,169,500
Jul 10, 2026
1,900.00
2,017.00
1,889.00
1,945.00
1,926.31
1,642,200
Jul 9, 2026
1,826.00
1,843.00
1,782.00
1,794.00
1,776.76
695,300
Jul 8, 2026
1,802.00
1,861.00
1,780.00
1,787.00
1,769.83
916,500
Jul 7, 2026
1,998.00
2,005.00
1,822.00
1,842.00
1,824.30
1,683,300
Jul 6, 2026
2,095.00
2,100.00
1,990.00
2,010.00
1,990.68
869,400
Jul 3, 2026
1,966.00
2,083.00
1,960.00
2,083.00
2,062.98
1,061,200
Jul 2, 2026
2,025.00
2,100.00
1,978.00
2,052.00
2,032.28
1,227,700
Jul 1, 2026
2,093.00
2,195.00
2,041.00
2,161.00
2,140.23
1,427,600
Jun 30, 2026
2,079.00
2,084.00
2,026.00
2,043.00
2,023.37
1,021,500
Jun 29, 2026
2,205.00
2,211.00
2,013.00
2,059.00
2,039.21
1,750,000
Jun 26, 2026
2,263.00
2,307.00
2,122.00
2,215.00
2,193.71
1,185,200
Jun 25, 2026
2,400.00
2,425.00
2,275.00
2,299.00
2,276.91
1,150,400
Jun 24, 2026
2,391.00
2,459.00
2,246.00
2,263.00
2,241.25
1,946,100
Jun 23, 2026
2,455.00
2,580.00
2,391.00
2,409.00
2,385.85
2,069,200
Jun 22, 2026
2,281.00
2,488.00
2,273.00
2,445.00
2,421.50
1,798,100
Jun 19, 2026
2,331.00
2,427.00
2,222.00
2,243.00
2,221.44
1,295,300
Jun 18, 2026
2,324.00
2,387.00
2,310.00
2,326.00
2,303.65
1,234,800
Jun 17, 2026
2,218.00
2,397.00
2,201.00
2,325.00
2,302.66
1,656,700
Jun 16, 2026
2,205.00
2,448.00
2,192.00
2,313.00
2,290.77
3,467,400
Jun 15, 2026
2,075.00
2,188.00
2,065.00
2,170.00
2,149.15
1,770,600
Jun 12, 2026
1,912.00
1,995.00
1,887.00
1,945.00
1,926.31
1,646,700
Jun 11, 2026
1,798.00
1,854.00
1,742.00
1,832.00
1,814.39
1,515,700
Jun 10, 2026
2,014.00
2,033.00
1,851.00
1,851.00
1,833.21
2,185,400
Jun 9, 2026
2,119.00
2,141.00
1,990.00
2,055.00
2,035.25
2,012,900
Jun 8, 2026
2,069.00
2,129.00
2,024.00
2,062.00
2,042.18
2,643,300
Jun 5, 2026
2,432.00
2,467.00
2,172.00
2,296.00
2,273.93
2,874,600
Jun 4, 2026
2,563.00
2,810.00
2,380.00
2,472.00
2,448.24
6,008,000
Jun 3, 2026
2,203.00
2,653.00
2,134.00
2,653.00
2,627.50
4,436,800
Jun 2, 2026
2,016.00
2,200.00
1,828.00
2,153.00
2,132.31
4,027,300
Jun 1, 2026
1,935.00
2,048.00
1,885.00
2,000.00
1,980.78
1,844,600
May 29, 2026
1,900.00
2,035.00
1,830.00
1,964.00
1,945.13
2,481,400
May 28, 2026
1,847.00
1,909.00
1,773.00
1,861.00
1,843.12
1,914,700
May 27, 2026
1,902.00
2,061.00
1,899.00
1,900.00
1,881.74
3,890,100
May 26, 2026
1,900.00
1,902.00
1,801.00
1,866.00
1,848.07
947,800
May 25, 2026
1,894.00
1,960.00
1,821.00
1,880.00
1,861.93
2,068,600
May 22, 2026
1,860.00
1,913.00
1,798.00
1,854.00
1,836.18
925,800
May 21, 2026
1,853.00
1,905.00
1,797.00
1,838.00
1,820.34
1,390,300
May 20, 2026
1,852.00
1,855.00
1,746.00
1,826.00
1,808.45
1,810,000
May 19, 2026
2,019.00
2,050.00
1,890.00
1,944.00
1,925.32
2,258,800
May 18, 2026
2,050.00
2,064.00
1,970.00
2,040.00
2,020.40
2,400,100
May 15, 2026
2,043.00
2,126.00
1,945.00
2,048.00
2,028.32
4,589,200
May 14, 2026
2,485.00
2,525.00
2,372.00
2,443.00
2,419.52
1,084,100
May 13, 2026
2,413.00
2,468.00
2,360.00
2,435.00
2,411.60
715,800
May 12, 2026
2,495.00
2,638.00
2,413.00
2,432.00
2,408.63
1,414,100
May 11, 2026
2,350.00
2,499.00
2,317.00
2,465.00
2,441.31
1,136,100
May 8, 2026
2,250.00
2,300.00
2,193.00
2,300.00
2,277.90
671,800
May 7, 2026
2,175.00
2,301.00
2,172.00
2,280.00
2,258.09
1,135,000
May 1, 2026
2,113.00
2,167.00
2,071.00
2,131.00
2,110.52
664,800
Apr 30, 2026
2,142.00
2,294.00
2,113.00
2,128.00
2,107.55
1,946,500
Apr 28, 2026
2,020.00
2,110.00
2,000.00
2,100.00
2,079.82
992,500
Apr 27, 2026
2,091.00
2,138.00
1,959.00
2,024.00
2,004.55
1,643,600
Apr 24, 2026
1,788.00
2,063.00
1,783.00
2,059.00
2,039.21
3,083,100
Apr 23, 2026
1,694.00
1,729.00
1,655.00
1,715.00
1,698.52
902,500
Apr 22, 2026
1,800.00
1,824.00
1,698.00
1,705.00
1,688.61
820,700
Apr 21, 2026
1,812.00
1,877.00
1,785.00
1,819.00
1,801.52
851,000
Apr 20, 2026
1,789.00
1,820.00
1,756.00
1,777.00
1,759.92
735,900
Apr 17, 2026
1,851.00
1,868.00
1,779.00
1,780.00
1,762.89
874,200
Apr 16, 2026
1,807.00
1,894.00
1,781.00
1,891.00
1,872.83
917,800
Apr 15, 2026
1,934.00
2,009.00
1,769.00
1,780.00
1,762.89
1,634,300
Apr 14, 2026
1,850.00
1,881.00
1,797.00
1,854.00
1,836.18
1,299,600
Apr 13, 2026
1,709.00
1,832.00
1,688.00
1,787.00
1,769.83
1,153,100
Apr 10, 2026
1,660.00
1,719.00
1,653.00
1,695.00
1,678.71
724,000
Apr 9, 2026
1,640.00
1,641.00
1,573.00
1,621.00
1,605.42
627,300
Apr 8, 2026
1,662.00
1,678.00
1,604.00
1,660.00
1,644.05
956,800
Apr 7, 2026
1,626.00
1,627.00
1,550.00
1,582.00
1,566.80
718,600
Apr 6, 2026
1,573.00
1,650.00
1,566.00
1,625.00
1,609.38
1,014,200
Apr 3, 2026
1,517.00
1,544.00
1,496.00
1,533.00
1,518.27
701,100
Apr 2, 2026
1,648.00
1,673.00
1,499.00
1,507.00
1,492.52
1,050,800
Apr 1, 2026
1,685.00
1,685.00
1,568.00
1,624.00
1,608.39
1,385,600
Mar 31, 2026
1,569.00
1,827.00
1,546.00
1,645.00
1,629.19
2,402,300
Mar 30, 2026
23.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,437.00
1,609.00
1,437.00
1,609.00
1,593.54
938,100
Mar 30, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
1,576.00
1,610.00
1,550.00
1,608.00
1,569.57
641,500
Mar 26, 2026
1,656.00
1,668.00
1,598.00
1,606.00
1,567.62
651,500
Mar 25, 2026
1,634.00
1,668.00
1,606.00
1,648.00
1,608.61
633,000
Mar 24, 2026
1,592.00
1,606.00
1,512.00
1,544.00
1,507.10
744,500
Mar 23, 2026
1,520.00
1,546.00
1,468.00
1,514.00
1,477.82
1,386,500
Mar 19, 2026
1,672.00
1,672.00
1,566.00
1,580.00
1,542.24
1,694,500
Mar 18, 2026
1,744.00
1,770.00
1,730.00
1,762.00
1,719.89
384,000
Mar 17, 2026
1,758.00
1,776.00
1,698.00
1,714.00
1,673.04
560,000
Mar 16, 2026
1,722.00
1,760.00
1,680.00
1,714.00
1,673.04
752,500
Mar 13, 2026
1,728.00
1,782.00
1,726.00
1,748.00
1,706.22
497,500
Mar 12, 2026
1,802.00
1,864.00
1,772.00
1,774.00
1,731.60
664,500
Mar 11, 2026
1,820.00
1,860.00
1,806.00
1,820.00
1,776.50
817,500
Mar 10, 2026
1,802.00
1,872.00
1,786.00
1,798.00
1,755.03
968,000
Mar 9, 2026
1,686.00
1,716.00
1,596.00
1,682.00
1,641.80
1,770,000
Mar 6, 2026
1,844.00
1,880.00
1,790.00
1,832.00
1,788.22
714,500
Mar 5, 2026
1,924.00
1,970.00
1,856.00
1,874.00
1,829.21
914,500
Mar 4, 2026
1,902.00
1,940.00
1,736.00
1,790.00
1,747.22
1,850,500
Mar 3, 2026
2,104.00
2,136.00
1,950.00
1,950.00
1,903.40
1,084,500
Mar 2, 2026
2,000.00
2,104.00
1,996.00
2,078.00
2,028.34
709,500
Feb 27, 2026
2,002.00
2,070.00
1,982.00
2,064.00
2,014.67
1,102,500
Feb 26, 2026
2,140.00
2,148.00
2,024.00
2,048.00
1,999.05
1,144,000
Feb 25, 2026
2,118.00
2,184.00
2,046.00
2,108.00
2,057.62
1,420,000
Feb 24, 2026
1,988.00
2,064.00
1,942.00
2,058.00
2,008.82
1,202,500
Feb 20, 2026
2,012.00
2,020.00
1,902.00
1,970.00
1,922.92
1,539,000
Feb 19, 2026
1,984.00
2,054.00
1,958.00
2,040.00
1,991.25
867,500
Feb 18, 2026
2,000.00
2,060.00
1,956.00
1,982.00
1,934.63
1,472,500
Feb 17, 2026
1,970.00
2,044.00
1,900.00
1,998.00
1,950.25
1,711,000
Feb 16, 2026
2,000.00
2,112.00
1,970.00
1,990.00
1,942.44
2,182,500
Feb 13, 2026
1,798.00
1,878.00
1,760.00
1,852.00
1,807.74
3,454,500
Feb 12, 2026
1,720.00
1,836.00
1,704.00
1,828.00
1,784.31
1,964,500
Feb 10, 2026
1,624.00
1,692.00
1,612.00
1,684.00
1,643.75
830,500
Feb 9, 2026
1,598.00
1,632.00
1,574.00
1,608.00
1,569.57
1,012,000
Feb 6, 2026
1,486.00
1,546.00
1,456.00
1,546.00
1,509.05
846,500
Feb 5, 2026
1,520.00
1,544.00
1,496.00
1,514.00
1,477.82
654,000
Feb 4, 2026
1,502.00
1,524.00
1,466.00
1,518.00
1,481.72
620,000
Feb 3, 2026
1,452.00
1,520.00
1,446.00
1,512.00
1,475.86
911,000
Feb 2, 2026
1,472.00
1,498.00
1,424.00
1,424.00
1,389.97
845,500
Jan 30, 2026
1,436.00
1,466.00
1,416.00
1,462.00
1,427.06
518,000
Jan 29, 2026
1,474.00
1,474.00
1,412.00
1,448.00
1,413.39
669,000
Jan 28, 2026
1,450.00
1,460.00
1,406.00
1,452.00
1,417.30
294,500
Jan 27, 2026
1,392.00
1,458.00
1,374.00
1,444.00
1,409.49
521,500
Jan 26, 2026
1,438.00
1,442.00
1,388.00
1,402.00
1,368.49
519,000
Jan 23, 2026
1,470.00
1,486.00
1,454.00
1,456.00
1,421.20
264,500
Jan 22, 2026
1,460.00
1,476.00
1,430.00
1,458.00
1,423.15
537,500
Jan 21, 2026
1,400.00
1,450.00
1,396.00
1,446.00
1,411.44
782,500
Jan 20, 2026
1,470.00
1,474.00
1,406.00
1,434.00
1,399.73
532,000
Jan 19, 2026
1,446.00
1,494.00
1,434.00
1,466.00
1,430.96
468,000
Jan 16, 2026
1,506.00
1,516.00
1,406.00
1,464.00
1,429.01
1,019,000
Jan 15, 2026
1,420.00
1,504.00
1,410.00
1,484.00
1,448.53
771,000
Jan 14, 2026
1,354.00
1,438.00
1,354.00
1,436.00
1,401.68
750,500
Jan 13, 2026
1,354.00
1,362.00
1,328.00
1,348.00
1,315.78
552,500
Jan 9, 2026
1,294.00
1,338.00
1,272.00
1,324.00
1,292.36
597,000
Jan 8, 2026
1,324.00
1,338.00
1,296.00
1,296.00
1,265.03
529,500
Jan 7, 2026
1,274.00
1,328.00
1,270.00
1,312.00
1,280.64
694,000
Jan 6, 2026
1,248.00
1,294.00
1,228.00
1,290.00
1,259.17
635,500
Jan 5, 2026
1,268.00
1,282.00
1,226.00
1,228.00
1,198.65
661,500
Dec 30, 2025
1,274.00
1,290.00
1,238.00
1,254.00
1,224.03
1,612,500
Dec 29, 2025
1,266.00
1,338.00
1,258.00
1,324.00
1,292.36
1,820,000
Dec 26, 2025
1,220.00
1,238.00
1,218.00
1,234.00
1,204.51
275,500
Dec 25, 2025
1,210.00
1,214.00
1,194.00
1,208.00
1,179.13
159,000
Dec 24, 2025
1,226.00
1,230.00
1,194.00
1,194.00
1,165.46
199,500
Dec 23, 2025
1,230.00
1,230.00
1,210.00
1,224.00
1,194.75
265,500
Dec 22, 2025
1,212.00
1,232.00
1,200.00
1,226.00
1,196.70
355,000
Dec 19, 2025
1,184.00
1,200.00
1,168.00
1,192.00
1,163.51
242,500
Dec 18, 2025
1,190.00
1,194.00
1,170.00
1,174.00
1,145.94
358,000
Dec 17, 2025
1,196.00
1,222.00
1,172.00
1,202.00
1,173.27
286,500
Dec 16, 2025
1,264.00
1,266.00
1,182.00
1,184.00
1,155.70
509,000
Dec 15, 2025
1,212.00
1,264.00
1,196.00
1,264.00
1,233.79
365,000
Dec 12, 2025
1,214.00
1,260.00
1,204.00
1,232.00
1,202.56
458,000
Dec 11, 2025
1,178.00
1,236.00
1,174.00
1,194.00
1,165.46
806,000
Dec 10, 2025
1,190.00
1,198.00
1,166.00
1,168.00
1,140.09
179,000
Dec 9, 2025
1,200.00
1,212.00
1,166.00
1,194.00
1,165.46
373,500
Dec 8, 2025
1,158.00
1,188.00
1,152.00
1,188.00
1,159.61
238,000
Dec 5, 2025
1,156.00
1,168.00
1,148.00
1,154.00
1,126.42
166,500
Dec 4, 2025
1,162.00
1,166.00
1,146.00
1,154.00
1,126.42
255,500
Dec 3, 2025
1,140.00
1,154.00
1,130.00
1,142.00
1,114.71
161,000
Dec 2, 2025
1,146.00
1,148.00
1,118.00
1,132.00
1,104.95
221,500
Dec 1, 2025
1,170.00
1,190.00
1,126.00
1,154.00
1,126.42
426,500
Nov 28, 2025
1,110.00
1,190.00
1,096.00
1,158.00
1,130.32
627,500
Nov 27, 2025
1,070.00
1,114.00
1,068.00
1,104.00
1,077.61
475,000
Nov 26, 2025
1,040.00
1,082.00
1,018.00
1,080.00
1,054.19
645,000
Nov 25, 2025
1,030.00
1,046.00
1,024.00
1,032.00
1,007.34
247,000
Nov 21, 2025
983.00
1,046.00
981.00
1,026.00
1,001.48
475,500
Nov 20, 2025
1,056.00
1,060.00
1,018.00
1,022.00
997.57
309,000
Nov 19, 2025
982.00
1,030.00
974.00
1,026.00
1,001.48
444,000
Nov 18, 2025
1,020.00
1,022.00
983.00
984.00
960.48
331,500
Nov 17, 2025
985.00
1,032.00
978.00
1,026.00
1,001.48
347,000
Nov 14, 2025
1,066.00
1,066.00
984.00
987.00
963.41
1,461,500
Nov 13, 2025
1,026.00
1,066.00
1,026.00
1,056.00
1,030.76
678,000
Nov 12, 2025
1,026.00
1,046.00
1,020.00
1,046.00
1,021.00
275,500
Nov 11, 2025
1,030.00
1,034.00
1,010.00
1,026.00
1,001.48
367,000
Nov 10, 2025
1,004.00
1,024.00
999.00
1,024.00
999.53
282,500
