Tokyo - Delayed Quote
JPY
Tosoh Corporation (4042.T)
2,537.50
-36.50
(-1.42%)
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
2,563.00
2,583.50
2,529.50
2,537.50
2,537.50
916,500
Oct 29, 2026
2,599.00
2,599.00
2,550.50
2,574.00
2,574.00
3,418,900
Oct 28, 2026
2,600.50
2,607.00
2,581.50
2,596.00
2,596.00
870,200
Oct 27, 2026
2,589.00
2,598.00
2,570.00
2,575.00
2,575.00
1,179,000
Oct 26, 2026
2,563.50
2,577.00
2,548.50
2,562.00
2,562.00
1,300,200
Oct 23, 2026
2,580.00
2,580.00
2,496.50
2,551.50
2,551.50
1,504,800
Oct 22, 2026
2,580.00
2,586.00
2,525.50
2,535.00
2,535.00
864,900
Oct 21, 2026
2,600.00
2,602.50
2,569.50
2,582.50
2,582.50
892,100
Oct 20, 2026
2,600.00
2,614.00
2,565.50
2,565.50
2,565.50
930,400
Oct 19, 2026
2,615.50
2,619.50
2,584.50
2,613.00
2,613.00
740,300
Oct 16, 2026
2,602.50
2,617.50
2,589.50
2,616.50
2,616.50
739,900
Oct 15, 2026
2,608.50
2,620.00
2,540.50
2,574.00
2,574.00
1,705,500
Oct 14, 2026
2,624.50
2,666.00
2,612.00
2,637.00
2,637.00
1,230,400
Oct 13, 2026
2,590.00
2,604.50
2,576.50
2,604.50
2,604.50
924,000
Oct 9, 2026
2,596.00
2,606.50
2,579.00
2,601.50
2,601.50
1,461,200
Oct 8, 2026
2,610.00
2,628.50
2,584.50
2,584.50
2,584.50
1,500,300
Oct 7, 2026
2,641.50
2,651.00
2,622.00
2,634.00
2,634.00
1,692,400
Oct 6, 2026
2,630.00
2,644.50
2,593.00
2,644.50
2,644.50
1,106,300
Oct 5, 2026
2,600.00
2,632.50
2,600.00
2,618.50
2,618.50
1,440,000
Oct 2, 2026
2,603.50
2,631.00
2,588.00
2,603.00
2,603.00
1,221,500
Oct 1, 2026
2,628.00
2,645.00
2,610.00
2,645.00
2,645.00
1,230,400
Sep 30, 2026
2,612.00
2,636.00
2,607.50
2,630.00
2,630.00
1,200,500
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,598.00
2,624.50
2,579.50
2,597.00
2,597.00
1,233,500
Sep 28, 2026
2,675.00
2,680.50
2,646.00
2,646.00
2,596.00
1,707,100
Sep 25, 2026
2,654.00
2,672.00
2,644.00
2,656.50
2,606.30
1,235,600
Sep 24, 2026
2,620.00
2,654.50
2,615.00
2,647.50
2,597.47
1,102,100
Sep 18, 2026
2,654.50
2,665.00
2,599.50
2,599.50
2,550.38
1,460,600
Sep 17, 2026
2,628.00
2,644.00
2,617.00
2,644.00
2,594.04
770,800
Sep 16, 2026
2,586.50
2,621.00
2,586.50
2,613.50
2,564.11
810,100
Sep 15, 2026
2,541.00
2,566.50
2,536.50
2,561.00
2,512.61
742,700
Sep 14, 2026
2,565.00
2,567.00
2,541.00
2,541.00
2,492.98
700,500
Sep 11, 2026
2,531.00
2,574.00
2,511.50
2,566.00
2,517.51
1,068,500
Sep 10, 2026
2,574.50
2,585.00
2,563.50
2,581.00
2,532.23
817,800
Sep 9, 2026
2,560.50
2,600.50
2,554.50
2,594.00
2,544.98
1,051,300
Sep 8, 2026
2,629.50
2,633.00
2,562.50
2,562.50
2,514.08
1,053,600
Sep 7, 2026
2,669.50
2,686.50
2,639.50
2,639.50
2,589.62
964,900
Sep 4, 2026
2,680.00
2,687.50
2,632.50
2,655.50
2,605.32
1,008,900
Sep 3, 2026
2,688.00
2,719.00
2,674.00
2,692.50
2,641.62
964,700
Sep 2, 2026
2,690.00
2,719.00
2,670.50
2,682.00
2,631.32
1,064,500
Sep 1, 2026
2,662.00
2,731.50
2,656.00
2,726.00
2,674.49
944,600
Aug 31, 2026
2,630.00
2,678.50
2,622.00
2,667.50
2,617.09
967,900
Aug 28, 2026
2,658.00
2,669.00
2,644.50
2,657.50
2,607.28
965,300
Aug 27, 2026
2,680.00
2,690.00
2,661.00
2,663.50
2,613.17
910,200
Aug 26, 2026
2,663.00
2,679.00
2,645.50
2,654.00
2,603.85
932,600
Aug 25, 2026
2,651.50
2,654.00
2,611.50
2,635.00
2,585.21
1,029,800
Aug 24, 2026
2,643.00
2,658.00
2,629.00
2,638.50
2,588.64
742,900
Aug 21, 2026
2,634.00
2,656.00
2,631.50
2,656.00
2,605.81
886,000
Aug 20, 2026
2,649.50
2,663.50
2,619.00
2,658.00
2,607.77
1,130,700
Aug 19, 2026
2,688.00
2,688.00
2,595.00
2,596.00
2,546.94
1,376,200
Aug 18, 2026
2,723.00
2,737.00
2,704.00
2,704.00
2,652.90
689,700
Aug 17, 2026
2,751.00
2,759.50
2,725.50
2,733.00
2,681.36
755,300
Aug 14, 2026
2,762.00
2,790.00
2,740.50
2,750.00
2,698.03
1,057,700
Aug 13, 2026
2,737.00
2,782.50
2,735.50
2,755.50
2,703.43
934,200
Aug 12, 2026
2,760.00
2,777.50
2,725.00
2,736.50
2,684.79
1,247,400
Aug 10, 2026
2,739.50
2,768.50
2,718.50
2,740.50
2,688.71
1,155,700
Aug 7, 2026
2,720.00
2,737.00
2,695.00
2,722.00
2,670.56
1,078,800
Aug 6, 2026
2,670.00
2,710.50
2,651.50
2,710.50
2,659.28
1,464,300
Aug 5, 2026
2,663.00
2,686.00
2,633.50
2,652.00
2,601.89
2,380,400
Aug 4, 2026
2,707.50
2,780.00
2,548.00
2,654.00
2,603.85
4,268,700
Aug 3, 2026
2,700.00
2,719.00
2,636.00
2,704.00
2,652.90
1,635,400
Jul 31, 2026
2,685.00
2,735.50
2,631.50
2,710.50
2,659.28
1,883,500
Jul 30, 2026
2,686.00
2,716.50
2,668.50
2,681.00
2,630.34
1,025,000
Jul 29, 2026
2,768.00
2,768.00
2,681.50
2,713.50
2,662.22
1,488,300
Jul 28, 2026
2,820.00
2,835.00
2,732.00
2,745.00
2,693.13
1,346,000
Jul 27, 2026
2,850.00
2,868.50
2,827.50
2,844.00
2,790.26
1,358,000
Jul 24, 2026
2,810.00
2,836.00
2,800.00
2,816.00
2,762.79
1,014,700
Jul 23, 2026
2,812.50
2,855.50
2,812.50
2,843.00
2,789.28
1,274,800
Jul 22, 2026
2,790.00
2,861.50
2,775.00
2,811.00
2,757.88
1,340,100
Jul 21, 2026
2,720.00
2,790.50
2,710.00
2,766.50
2,714.22
1,474,500
Jul 17, 2026
2,756.00
2,775.50
2,666.00
2,716.00
2,664.68
1,486,000
Jul 16, 2026
2,750.00
2,788.00
2,750.00
2,764.50
2,712.26
1,067,600
Jul 15, 2026
2,780.00
2,804.50
2,763.00
2,789.00
2,736.30
1,121,300
Jul 14, 2026
2,717.50
2,772.00
2,695.00
2,760.00
2,707.85
1,405,900
Jul 13, 2026
2,720.00
2,748.50
2,677.00
2,690.50
2,639.66
1,183,500
Jul 10, 2026
2,757.50
2,760.00
2,698.00
2,705.00
2,653.89
1,197,000
Jul 9, 2026
2,718.00
2,734.00
2,684.00
2,708.50
2,657.32
1,323,700
Jul 8, 2026
2,730.00
2,756.50
2,709.50
2,718.00
2,666.64
1,407,500
Jul 7, 2026
2,815.00
2,823.00
2,728.50
2,752.00
2,700.00
1,677,300
Jul 6, 2026
2,868.00
2,868.50
2,802.50
2,821.50
2,768.18
965,500
Jul 3, 2026
2,858.00
2,863.50
2,805.50
2,826.50
2,773.09
1,258,100
Jul 2, 2026
2,836.00
2,883.00
2,821.00
2,838.00
2,784.37
1,212,700
Jul 1, 2026
2,933.00
2,939.50
2,816.50
2,841.50
2,787.81
1,727,300
Jun 30, 2026
2,939.50
2,955.50
2,894.50
2,927.00
2,871.69
1,817,500
Jun 29, 2026
2,924.50
2,945.50
2,878.50
2,910.50
2,855.50
1,067,100
Jun 26, 2026
2,960.00
2,977.50
2,905.50
2,930.50
2,875.12
860,300
Jun 25, 2026
2,926.00
2,978.00
2,907.50
2,952.50
2,896.71
1,166,700
Jun 24, 2026
2,860.00
2,893.00
2,837.50
2,870.00
2,815.77
1,002,700
Jun 23, 2026
2,955.00
2,960.00
2,877.00
2,877.00
2,822.63
1,386,200
Jun 22, 2026
2,955.00
2,986.00
2,949.50
2,968.50
2,912.41
1,037,800
Jun 19, 2026
2,995.00
3,032.00
2,963.00
2,970.50
2,914.37
1,299,300
Jun 18, 2026
2,995.00
3,033.00
2,992.50
3,007.00
2,950.18
1,555,500
Jun 17, 2026
2,999.00
3,033.00
2,970.00
3,019.00
2,961.95
1,645,800
Jun 16, 2026
3,045.00
3,086.00
3,004.00
3,046.00
2,988.44
1,845,100
Jun 15, 2026
2,950.00
3,056.00
2,941.50
3,037.00
2,979.61
2,169,600
Jun 12, 2026
2,826.00
2,901.00
2,790.00
2,861.50
2,807.43
1,739,800
Jun 11, 2026
2,722.50
2,768.00
2,695.00
2,768.00
2,715.69
1,035,600
Jun 10, 2026
2,784.00
2,814.50
2,744.50
2,771.00
2,718.64
1,611,200
Jun 9, 2026
2,800.00
2,804.50
2,726.00
2,782.50
2,729.92
1,979,500
Jun 8, 2026
2,723.50
2,781.50
2,697.00
2,727.50
2,675.96
1,826,400
Jun 5, 2026
2,850.00
2,857.00
2,760.50
2,773.50
2,721.09
2,001,900
Jun 4, 2026
2,848.50
2,889.00
2,820.50
2,865.00
2,810.86
1,714,600
Jun 3, 2026
2,829.00
2,874.50
2,800.00
2,847.00
2,793.20
1,808,600
Jun 2, 2026
2,698.00
2,794.50
2,693.50
2,794.50
2,741.69
2,610,300
Jun 1, 2026
2,720.00
2,724.00
2,634.00
2,645.00
2,595.02
1,784,300
May 29, 2026
2,704.00
2,767.00
2,694.50
2,750.00
2,698.03
1,940,500
May 28, 2026
2,704.50
2,726.50
2,661.50
2,699.50
2,648.49
1,405,800
May 27, 2026
2,700.00
2,730.00
2,678.00
2,695.00
2,644.07
1,713,500
May 26, 2026
2,620.00
2,682.50
2,610.50
2,663.50
2,613.17
1,708,100
May 25, 2026
2,630.00
2,640.00
2,596.00
2,636.50
2,586.68
1,255,100
May 22, 2026
2,611.50
2,627.50
2,593.00
2,601.00
2,551.85
1,194,600
May 21, 2026
2,586.00
2,639.00
2,578.50
2,620.50
2,570.98
1,096,200
May 20, 2026
2,596.00
2,596.50
2,526.00
2,542.00
2,493.97
1,365,800
May 19, 2026
2,616.00
2,619.50
2,572.00
2,609.00
2,559.70
1,434,400
May 18, 2026
2,622.00
2,629.00
2,569.50
2,580.00
2,531.25
1,396,400
May 15, 2026
2,630.00
2,678.00
2,593.50
2,627.00
2,577.36
1,876,900
May 14, 2026
2,668.50
2,698.00
2,534.00
2,618.00
2,568.53
3,381,000
May 13, 2026
2,692.00
2,768.50
2,656.50
2,768.50
2,716.19
2,230,700
May 12, 2026
2,652.00
2,715.00
2,644.00
2,680.00
2,629.36
1,604,400
May 11, 2026
2,605.00
2,678.00
2,586.50
2,648.50
2,598.45
2,089,900
May 8, 2026
2,700.00
2,700.00
2,585.00
2,635.00
2,585.21
3,697,200
May 7, 2026
2,843.50
2,843.50
2,691.00
2,713.00
2,661.73
8,462,400
May 1, 2026
2,385.00
2,450.00
2,385.00
2,443.50
2,397.33
1,010,600
Apr 30, 2026
2,389.50
2,413.00
2,371.50
2,413.00
2,367.40
1,100,800
Apr 28, 2026
2,407.00
2,419.00
2,392.00
2,415.00
2,369.36
712,500
Apr 27, 2026
2,360.00
2,399.00
2,354.50
2,390.00
2,344.84
761,900
Apr 24, 2026
2,399.00
2,406.50
2,361.50
2,364.00
2,319.33
785,300
Apr 23, 2026
2,385.00
2,392.50
2,356.50
2,369.00
2,324.23
1,312,500
Apr 22, 2026
2,431.00
2,434.50
2,390.00
2,398.50
2,353.18
932,900
Apr 21, 2026
2,440.00
2,489.00
2,427.00
2,435.00
2,388.99
1,804,600
Apr 20, 2026
2,424.00
2,438.50
2,413.00
2,437.00
2,390.95
1,175,800
Apr 17, 2026
2,416.50
2,425.00
2,406.50
2,410.00
2,364.46
892,400
Apr 16, 2026
2,391.00
2,434.00
2,391.00
2,423.00
2,377.21
864,500
Apr 15, 2026
2,389.00
2,422.00
2,386.00
2,387.00
2,341.89
806,000
Apr 14, 2026
2,395.00
2,400.00
2,372.00
2,381.50
2,336.50
722,100
Apr 13, 2026
2,366.50
2,391.00
2,356.00
2,378.00
2,333.06
765,200
Apr 10, 2026
2,390.00
2,405.00
2,360.50
2,369.00
2,324.23
982,900
Apr 9, 2026
2,444.50
2,444.50
2,390.00
2,390.00
2,344.84
1,160,800
Apr 8, 2026
2,449.50
2,450.00
2,400.50
2,425.00
2,379.18
1,370,200
Apr 7, 2026
2,358.50
2,373.50
2,347.00
2,363.50
2,318.84
699,000
Apr 6, 2026
2,340.00
2,373.00
2,336.50
2,354.50
2,310.01
618,900
Apr 3, 2026
2,335.00
2,346.50
2,327.00
2,338.50
2,294.31
634,700
Apr 2, 2026
2,390.00
2,397.50
2,314.00
2,325.50
2,281.56
921,200
Apr 1, 2026
2,368.50
2,391.00
2,347.00
2,391.00
2,345.82
1,132,300
Mar 31, 2026
2,299.50
2,346.00
2,278.50
2,313.50
2,269.78
1,373,200
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,262.50
2,319.50
2,255.50
2,317.00
2,273.22
1,580,200
Mar 27, 2026
2,363.00
2,425.00
2,353.50
2,390.00
2,295.78
1,614,300
Mar 26, 2026
2,380.00
2,380.00
2,343.50
2,367.50
2,274.17
803,900
Mar 25, 2026
2,378.00
2,385.00
2,349.50
2,362.00
2,268.89
902,600
Mar 24, 2026
2,320.00
2,331.50
2,292.50
2,319.00
2,227.58
1,447,200
Mar 23, 2026
2,268.50
2,284.00
2,216.50
2,275.50
2,185.80
2,153,400
Mar 19, 2026
2,380.00
2,385.50
2,327.00
2,333.00
2,241.03
1,918,300
Mar 18, 2026
2,390.00
2,430.00
2,388.00
2,430.00
2,334.21
948,400
Mar 17, 2026
2,400.00
2,414.50
2,370.00
2,382.00
2,288.10
750,300
Mar 16, 2026
2,381.50
2,402.50
2,345.50
2,374.50
2,280.89
1,034,300
Mar 13, 2026
2,404.00
2,444.50
2,401.00
2,409.50
2,314.51
1,086,000
Mar 12, 2026
2,467.00
2,468.50
2,409.00
2,428.50
2,332.76
1,015,400
Mar 11, 2026
2,512.00
2,520.00
2,470.00
2,473.50
2,375.99
1,152,800
Mar 10, 2026
2,465.50
2,486.00
2,437.00
2,478.50
2,380.79
1,349,300
Mar 9, 2026
2,399.00
2,417.50
2,360.50
2,415.50
2,320.28
2,030,300
Mar 6, 2026
2,435.00
2,505.00
2,430.00
2,505.00
2,406.25
1,117,800
Mar 5, 2026
2,537.00
2,557.00
2,471.00
2,471.00
2,373.59
1,824,700
Mar 4, 2026
2,500.00
2,548.50
2,390.50
2,412.50
2,317.40
3,371,900
Mar 3, 2026
2,690.00
2,716.00
2,608.50
2,625.00
2,521.52
1,089,900
Mar 2, 2026
2,659.00
2,718.50
2,629.00
2,718.50
2,611.33
1,078,500
Feb 27, 2026
2,693.00
2,729.50
2,689.00
2,729.50
2,621.90
1,135,900
Feb 26, 2026
2,688.00
2,716.50
2,684.00
2,691.00
2,584.92
806,200
Feb 25, 2026
2,674.00
2,692.00
2,644.00
2,669.50
2,564.26
857,000
Feb 24, 2026
2,648.50
2,672.00
2,630.50
2,672.00
2,566.67
929,600
Feb 20, 2026
2,650.00
2,656.50
2,622.00
2,640.00
2,535.93
853,600
Feb 19, 2026
2,655.00
2,678.50
2,644.00
2,674.00
2,568.59
703,100
Feb 18, 2026
2,620.00
2,663.00
2,620.00
2,654.50
2,549.86
640,500
Feb 17, 2026
2,605.00
2,631.50
2,600.50
2,618.50
2,515.27
603,400
Feb 16, 2026
2,660.00
2,667.50
2,605.00
2,605.00
2,502.31
908,100
Feb 13, 2026
2,652.00
2,655.50
2,618.50
2,631.00
2,527.28
1,560,400
Feb 12, 2026
2,648.00
2,687.00
2,639.50
2,650.50
2,546.01
1,149,000
Feb 10, 2026
2,620.50
2,644.00
2,610.50
2,623.50
2,520.08
1,546,800
Feb 9, 2026
2,676.00
2,676.50
2,587.00
2,587.00
2,485.02
1,924,700
Feb 6, 2026
2,534.50
2,629.00
2,516.00
2,600.50
2,497.98
2,213,300
Feb 5, 2026
2,778.00
2,789.00
2,541.50
2,555.50
2,454.76
4,798,500
Feb 4, 2026
2,652.50
2,741.00
2,647.00
2,740.50
2,632.47
2,177,200
Feb 3, 2026
2,562.50
2,627.50
2,550.50
2,619.00
2,515.75
1,608,800
Feb 2, 2026
2,533.00
2,567.00
2,525.50
2,534.50
2,434.59
1,439,000
Jan 30, 2026
2,522.50
2,530.00
2,501.50
2,521.00
2,421.62
992,000
Jan 29, 2026
2,500.00
2,526.00
2,484.00
2,522.50
2,423.06
882,700
Jan 28, 2026
2,530.50
2,536.00
2,493.50
2,493.50
2,395.20
1,162,500
Jan 27, 2026
2,511.00
2,536.00
2,496.50
2,536.00
2,436.03
960,100
Jan 26, 2026
2,527.50
2,538.00
2,506.00
2,527.50
2,427.86
1,161,200
Jan 23, 2026
2,565.00
2,572.50
2,545.50
2,567.00
2,465.80
855,400
Jan 22, 2026
2,530.00
2,572.00
2,529.50
2,560.00
2,459.08
813,700
Jan 21, 2026
2,490.00
2,516.50
2,487.00
2,516.50
2,417.30
770,300
Jan 20, 2026
2,563.00
2,565.00
2,520.50
2,533.50
2,433.63
1,006,800
Jan 19, 2026
2,542.00
2,569.50
2,516.00
2,569.00
2,467.73
903,600
Jan 16, 2026
2,510.00
2,560.00
2,509.50
2,547.00
2,446.59
811,100
Jan 15, 2026
2,492.00
2,539.50
2,491.00
2,528.00
2,428.34
1,018,900
Jan 14, 2026
2,472.00
2,515.00
2,472.00
2,513.50
2,414.41
1,076,300
Jan 13, 2026
2,460.00
2,469.00
2,441.00
2,468.50
2,371.19
1,194,900
Jan 9, 2026
2,434.50
2,435.00
2,401.00
2,412.50
2,317.40
924,400
Jan 8, 2026
2,431.00
2,439.00
2,395.00
2,395.00
2,300.59
1,231,000
Jan 7, 2026
2,417.50
2,461.50
2,403.00
2,460.50
2,363.50
1,458,900
Jan 6, 2026
2,387.50
2,425.50
2,387.00
2,415.00
2,319.80
859,700
Jan 5, 2026
2,371.00
2,398.00
2,371.00
2,380.00
2,286.18
795,600
Dec 30, 2025
2,365.50
2,381.00
2,352.00
2,352.00
2,259.28
733,700
Dec 29, 2025
2,374.00
2,378.00
2,356.00
2,371.00
2,277.53
824,900
Dec 26, 2025
2,371.00
2,374.00
2,347.00
2,356.50
2,263.60
649,000
Dec 25, 2025
2,380.00
2,380.00
2,347.50
2,359.00
2,266.00
632,600
Dec 24, 2025
2,386.00
2,391.50
2,358.50
2,369.50
2,276.09
540,400
Dec 23, 2025
2,354.50
2,390.00
2,351.00
2,378.00
2,284.26
677,800
Dec 22, 2025
2,345.00
2,361.50
2,331.50
2,354.50
2,261.68
734,700
Dec 19, 2025
2,316.00
2,338.50
2,315.00
2,330.50
2,238.63
961,000
Dec 18, 2025
2,317.00
2,327.50
2,303.00
2,316.00
2,224.70
621,300
Dec 17, 2025
2,312.00
2,327.00
2,293.00
2,316.50
2,225.18
692,700
Dec 16, 2025
2,352.50
2,353.00
2,311.00
2,312.00
2,220.86
734,700
Dec 15, 2025
2,350.00
2,355.50
2,332.50
2,352.50
2,259.76
789,600
Dec 12, 2025
2,339.00
2,356.00
2,321.00
2,350.50
2,257.84
1,123,200
Dec 11, 2025
2,358.00
2,365.50
2,320.00
2,320.00
2,228.54
625,100
Dec 10, 2025
2,327.00
2,351.00
2,321.50
2,339.50
2,247.27
838,900
Dec 9, 2025
2,309.00
2,321.50
2,295.00
2,321.50
2,229.98
620,400
Dec 8, 2025
2,313.00
2,318.50
2,292.00
2,306.50
2,215.57
841,800
Dec 5, 2025
2,296.50
2,305.00
2,278.50
2,291.00
2,200.69
902,100
Dec 4, 2025
2,295.00
2,317.00
2,290.00
2,313.50
2,222.30
914,500
Dec 3, 2025
2,320.00
2,334.50
2,295.00
2,299.50
2,208.85
1,052,600
Dec 2, 2025
2,328.00
2,344.00
2,325.50
2,338.50
2,246.31
960,700
Dec 1, 2025
2,350.00
2,352.50
2,325.00
2,325.00
2,233.34
953,700
Nov 28, 2025
2,330.00
2,364.00
2,324.00
2,354.50
2,261.68
1,281,800
Nov 27, 2025
2,305.00
2,325.00
2,303.00
2,324.00
2,232.38
1,056,600
Nov 26, 2025
2,267.00
2,302.50
2,260.50
2,302.50
2,211.73
1,281,600
Nov 25, 2025
2,260.00
2,269.00
2,248.00
2,254.50
2,165.62
897,700
Nov 21, 2025
2,204.00
2,251.50
2,204.00
2,249.00
2,160.34
1,023,600
Nov 20, 2025
2,229.00
2,247.00
2,221.00
2,230.50
2,142.57
1,240,600
Nov 19, 2025
2,231.00
2,241.00
2,204.00
2,204.00
2,117.11
1,275,800
Nov 18, 2025
2,251.50
2,268.50
2,223.00
2,223.00
2,135.37
1,235,900
Nov 17, 2025
2,282.50
2,289.00
2,258.50
2,272.00
2,182.43
947,000
Nov 14, 2025
2,301.50
2,305.00
2,282.50
2,282.50
2,192.52
1,480,600
Nov 13, 2025
2,299.00
2,304.00
2,284.50
2,289.00
2,198.76
808,700
Nov 12, 2025
2,275.00
2,294.00
2,273.00
2,293.50
2,203.09
1,207,500
Nov 11, 2025
2,281.00
2,287.50
2,260.00
2,267.50
2,178.11
1,194,700
Nov 10, 2025
2,259.50
2,289.50
2,257.50
2,288.00
2,197.80
1,180,000
Nov 7, 2025
2,219.00
2,248.00
2,217.00
2,246.50
2,157.94
1,050,300
Nov 6, 2025
2,200.00
2,252.00
2,200.00
2,238.50
2,150.25
1,775,700
Nov 5, 2025
2,213.50
2,227.50
2,139.50
2,193.00
2,106.55
2,407,700
Nov 4, 2025
2,209.00
2,244.50
2,183.50
2,233.00
2,144.97
2,495,600
Oct 31, 2025
2,205.00
2,209.00
2,177.00
2,200.00
2,113.27
1,458,000
Oct 30, 2025
2,190.00
2,211.50
2,178.50
2,205.00
2,118.08
3,744,600
