Tokyo - Delayed Quote
JPY
Denka Company Limited (4061.T)
3,064.00
+9.00
(+0.29%)
At close: November 2 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
Nov 2, 2026
3,025.00
3,095.00
3,016.00
3,064.00
3,064.00
393,000
Oct 30, 2026
3,098.00
3,133.00
3,048.00
3,055.00
3,055.00
486,000
Oct 29, 2026
3,151.00
3,152.00
3,071.00
3,123.00
3,123.00
1,084,100
Oct 28, 2026
3,117.00
3,168.00
3,115.00
3,131.00
3,131.00
559,300
Oct 27, 2026
3,043.00
3,068.00
3,017.00
3,047.00
3,047.00
690,700
Oct 26, 2026
2,973.00
3,003.00
2,921.50
2,942.50
2,942.50
524,100
Oct 23, 2026
2,912.00
2,989.50
2,835.00
2,988.50
2,988.50
912,900
Oct 22, 2026
3,044.00
3,047.00
2,891.50
2,912.50
2,912.50
841,400
Oct 21, 2026
3,084.00
3,086.00
3,016.00
3,044.00
3,044.00
621,400
Oct 20, 2026
3,085.00
3,105.00
3,006.00
3,021.00
3,021.00
523,100
Oct 19, 2026
3,064.00
3,095.00
3,011.00
3,085.00
3,085.00
371,900
Oct 16, 2026
3,088.00
3,114.00
3,042.00
3,099.00
3,099.00
455,300
Oct 15, 2026
3,142.00
3,160.00
3,011.00
3,018.00
3,018.00
792,100
Oct 14, 2026
3,198.00
3,232.00
3,182.00
3,205.00
3,205.00
539,900
Oct 13, 2026
3,205.00
3,224.00
3,138.00
3,181.00
3,181.00
635,100
Oct 9, 2026
3,224.00
3,249.00
3,201.00
3,248.00
3,248.00
502,200
Oct 8, 2026
3,290.00
3,296.00
3,232.00
3,238.00
3,238.00
558,500
Oct 7, 2026
3,316.00
3,355.00
3,296.00
3,337.00
3,337.00
533,700
Oct 6, 2026
3,296.00
3,345.00
3,236.00
3,331.00
3,331.00
614,900
Oct 5, 2026
3,234.00
3,286.00
3,209.00
3,283.00
3,283.00
773,200
Oct 2, 2026
3,200.00
3,236.00
3,179.00
3,180.00
3,180.00
675,400
Oct 1, 2026
3,285.00
3,285.00
3,193.00
3,236.00
3,236.00
996,400
Sep 30, 2026
3,256.00
3,295.00
3,234.00
3,285.00
3,285.00
688,400
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,237.00
3,241.00
3,189.00
3,214.00
3,214.00
622,700
Sep 28, 2026
3,352.00
3,369.00
3,302.00
3,302.00
3,252.00
593,200
Sep 25, 2026
3,352.00
3,378.00
3,321.00
3,352.00
3,301.24
463,500
Sep 24, 2026
3,317.00
3,379.00
3,315.00
3,360.00
3,309.12
587,200
Sep 18, 2026
3,343.00
3,368.00
3,286.00
3,309.00
3,258.89
683,900
Sep 17, 2026
3,370.00
3,380.00
3,309.00
3,333.00
3,282.53
503,900
Sep 16, 2026
3,274.00
3,365.00
3,272.00
3,351.00
3,300.26
562,900
Sep 15, 2026
3,190.00
3,282.00
3,180.00
3,245.00
3,195.86
444,000
Sep 14, 2026
3,235.00
3,262.00
3,166.00
3,242.00
3,192.91
680,800
Sep 11, 2026
3,225.00
3,302.00
3,217.00
3,286.00
3,236.24
738,100
Sep 10, 2026
3,253.00
3,335.00
3,233.00
3,312.00
3,261.85
802,000
Sep 9, 2026
3,220.00
3,308.00
3,210.00
3,308.00
3,257.91
520,900
Sep 8, 2026
3,269.00
3,409.00
3,219.00
3,219.00
3,170.26
962,400
Sep 7, 2026
3,265.00
3,322.00
3,265.00
3,282.00
3,232.30
439,900
Sep 4, 2026
3,230.00
3,247.00
3,175.00
3,245.00
3,195.86
573,700
Sep 3, 2026
3,274.00
3,286.00
3,221.00
3,262.00
3,212.61
657,900
Sep 2, 2026
3,272.00
3,311.00
3,211.00
3,232.00
3,183.06
743,000
Sep 1, 2026
3,329.00
3,377.00
3,316.00
3,375.00
3,323.89
805,800
Aug 31, 2026
3,313.00
3,365.00
3,261.00
3,365.00
3,314.05
764,900
Aug 28, 2026
3,408.00
3,408.00
3,313.00
3,338.00
3,287.45
721,500
Aug 27, 2026
3,441.00
3,462.00
3,365.00
3,406.00
3,354.43
536,300
Aug 26, 2026
3,382.00
3,423.00
3,350.00
3,398.00
3,346.55
525,500
Aug 25, 2026
3,457.00
3,463.00
3,373.00
3,411.00
3,359.35
528,000
Aug 24, 2026
3,389.00
3,461.00
3,369.00
3,410.00
3,358.36
673,100
Aug 21, 2026
3,310.00
3,380.00
3,295.00
3,380.00
3,328.82
657,500
Aug 20, 2026
3,341.00
3,388.00
3,282.00
3,380.00
3,328.82
587,900
Aug 19, 2026
3,358.00
3,386.00
3,275.00
3,306.00
3,255.94
979,000
Aug 18, 2026
3,598.00
3,639.00
3,485.00
3,496.00
3,443.06
638,500
Aug 17, 2026
3,560.00
3,651.00
3,546.00
3,606.00
3,551.40
768,800
Aug 14, 2026
3,640.00
3,674.00
3,498.00
3,536.00
3,482.46
957,100
Aug 13, 2026
3,655.00
3,675.00
3,552.00
3,586.00
3,531.70
850,100
Aug 12, 2026
3,477.00
3,597.00
3,444.00
3,596.00
3,541.55
1,082,200
Aug 10, 2026
3,520.00
3,555.00
3,407.00
3,420.00
3,368.21
1,326,300
Aug 7, 2026
3,746.00
3,868.00
3,433.00
3,575.00
3,520.87
2,803,300
Aug 6, 2026
3,815.00
3,910.00
3,759.00
3,759.00
3,702.08
768,000
Aug 5, 2026
3,630.00
3,871.00
3,612.00
3,871.00
3,812.38
1,138,100
Aug 4, 2026
3,452.00
3,567.00
3,440.00
3,540.00
3,486.40
741,300
Aug 3, 2026
3,378.00
3,451.00
3,284.00
3,433.00
3,381.02
880,800
Jul 31, 2026
3,433.00
3,501.00
3,353.00
3,430.00
3,378.06
845,500
Jul 30, 2026
3,200.00
3,375.00
3,190.00
3,259.00
3,209.65
821,000
Jul 29, 2026
3,404.00
3,445.00
3,182.00
3,255.00
3,205.71
1,243,700
Jul 28, 2026
3,553.00
3,575.00
3,351.00
3,402.00
3,350.49
979,000
Jul 27, 2026
3,742.00
3,752.00
3,574.00
3,623.00
3,568.14
950,600
Jul 24, 2026
3,716.00
3,753.00
3,658.00
3,693.00
3,637.08
334,300
Jul 23, 2026
3,780.00
3,817.00
3,715.00
3,753.00
3,696.17
407,800
Jul 22, 2026
3,824.00
3,865.00
3,710.00
3,724.00
3,667.61
579,000
Jul 21, 2026
3,668.00
3,696.00
3,606.00
3,684.00
3,628.22
685,000
Jul 17, 2026
3,830.00
3,840.00
3,524.00
3,598.00
3,543.52
754,700
Jul 16, 2026
3,971.00
4,028.00
3,853.00
3,859.00
3,800.57
489,000
Jul 15, 2026
4,003.00
4,113.00
3,970.00
4,095.00
4,032.99
690,700
Jul 14, 2026
3,815.00
3,920.00
3,776.00
3,905.00
3,845.87
521,000
Jul 13, 2026
3,982.00
3,984.00
3,798.00
3,838.00
3,779.88
463,400
Jul 10, 2026
3,935.00
3,990.00
3,895.00
3,913.00
3,853.75
555,000
Jul 9, 2026
3,986.00
4,029.00
3,868.00
3,919.00
3,859.66
743,600
Jul 8, 2026
3,998.00
4,119.00
3,968.00
3,986.00
3,925.64
666,300
Jul 7, 2026
4,180.00
4,210.00
4,052.00
4,068.00
4,006.40
589,300
Jul 6, 2026
4,234.00
4,284.00
4,175.00
4,188.00
4,124.58
545,200
Jul 3, 2026
4,166.00
4,217.00
4,099.00
4,213.00
4,149.21
722,200
Jul 2, 2026
4,172.00
4,273.00
4,116.00
4,187.00
4,123.60
645,500
Jul 1, 2026
4,365.00
4,397.00
4,168.00
4,202.00
4,138.37
723,400
Jun 30, 2026
4,417.00
4,434.00
4,257.00
4,336.00
4,270.34
663,500
Jun 29, 2026
4,350.00
4,448.00
4,159.00
4,360.00
4,293.98
2,190,200
Jun 26, 2026
4,426.00
4,480.00
4,320.00
4,404.00
4,337.31
986,800
Jun 25, 2026
4,454.00
4,487.00
4,394.00
4,437.00
4,369.81
661,100
Jun 24, 2026
4,343.00
4,470.00
4,289.00
4,368.00
4,301.86
851,200
Jun 23, 2026
4,550.00
4,550.00
4,361.00
4,361.00
4,294.96
1,157,000
Jun 22, 2026
4,410.00
4,558.00
4,380.00
4,533.00
4,464.36
794,600
Jun 19, 2026
4,630.00
4,692.00
4,413.00
4,439.00
4,371.78
1,346,800
Jun 18, 2026
4,347.00
4,545.00
4,285.00
4,508.00
4,439.74
1,323,800
Jun 17, 2026
4,209.00
4,347.00
4,169.00
4,324.00
4,258.52
886,200
Jun 16, 2026
4,227.00
4,240.00
4,165.00
4,202.00
4,138.37
680,400
Jun 15, 2026
4,200.00
4,272.00
4,162.00
4,227.00
4,162.99
767,100
Jun 12, 2026
4,014.00
4,114.00
3,977.00
4,029.00
3,967.99
901,300
Jun 11, 2026
3,685.00
3,863.00
3,656.00
3,835.00
3,776.93
491,100
Jun 10, 2026
3,905.00
3,942.00
3,751.00
3,817.00
3,759.20
684,600
Jun 9, 2026
3,831.00
3,946.00
3,709.00
3,891.00
3,832.08
1,103,700
Jun 8, 2026
3,761.00
3,931.00
3,739.00
3,808.00
3,750.34
1,332,500
Jun 5, 2026
3,967.00
4,141.00
3,890.00
4,111.00
4,048.75
1,181,800
Jun 4, 2026
4,200.00
4,227.00
4,120.00
4,220.00
4,156.10
530,800
Jun 3, 2026
4,150.00
4,275.00
4,120.00
4,233.00
4,168.90
470,500
Jun 2, 2026
4,089.00
4,179.00
4,066.00
4,139.00
4,076.33
763,500
Jun 1, 2026
4,454.00
4,528.00
4,142.00
4,149.00
4,086.17
1,172,000
May 29, 2026
4,030.00
4,599.00
4,021.00
4,477.00
4,409.21
2,406,700
May 28, 2026
4,028.00
4,062.00
3,911.00
4,030.00
3,968.98
920,500
May 27, 2026
3,965.00
4,088.00
3,928.00
4,004.00
3,943.37
793,800
May 26, 2026
3,935.00
4,067.00
3,918.00
3,981.00
3,920.72
733,400
May 25, 2026
3,938.00
3,991.00
3,895.00
3,909.00
3,849.81
540,200
May 22, 2026
3,886.00
4,014.00
3,860.00
3,868.00
3,809.43
978,000
May 21, 2026
3,954.00
3,959.00
3,842.00
3,883.00
3,824.20
612,800
May 20, 2026
3,783.00
3,891.00
3,676.00
3,857.00
3,798.60
1,184,700
May 19, 2026
3,777.00
3,858.00
3,741.00
3,804.00
3,746.40
958,400
May 18, 2026
3,820.00
3,843.00
3,673.00
3,750.00
3,693.22
1,213,500
May 15, 2026
4,235.00
4,239.00
3,865.00
3,876.00
3,817.31
1,901,300
May 14, 2026
4,315.00
4,340.00
4,180.00
4,256.00
4,191.55
1,190,500
May 13, 2026
4,096.00
4,509.00
3,874.00
4,245.00
4,180.72
3,466,300
May 12, 2026
4,425.00
4,467.00
4,345.00
4,390.00
4,323.53
855,900
May 11, 2026
4,428.00
4,474.00
4,397.00
4,421.00
4,354.06
749,600
May 8, 2026
4,390.00
4,426.00
4,297.00
4,368.00
4,301.86
735,300
May 7, 2026
4,220.00
4,350.00
4,216.00
4,346.00
4,280.19
1,184,100
May 1, 2026
4,100.00
4,182.00
4,035.00
4,173.00
4,109.81
851,600
Apr 30, 2026
4,005.00
4,146.00
4,000.00
4,100.00
4,037.92
838,200
Apr 28, 2026
3,997.00
4,046.00
3,960.00
4,030.00
3,968.98
641,900
Apr 27, 2026
4,053.00
4,111.00
3,950.00
3,957.00
3,897.08
1,014,800
Apr 24, 2026
3,885.00
4,128.00
3,860.00
4,084.00
4,022.16
2,181,800
Apr 23, 2026
3,630.00
3,861.00
3,597.00
3,770.00
3,712.91
1,206,600
Apr 22, 2026
3,648.00
3,683.00
3,611.00
3,645.00
3,589.81
676,200
Apr 21, 2026
3,624.00
3,714.00
3,609.00
3,672.00
3,616.40
641,200
Apr 20, 2026
3,684.00
3,696.00
3,596.00
3,598.00
3,543.52
569,900
Apr 17, 2026
3,755.00
3,770.00
3,651.00
3,680.00
3,624.28
463,000
Apr 16, 2026
3,760.00
3,807.00
3,752.00
3,781.00
3,723.75
789,900
Apr 15, 2026
3,778.00
3,828.00
3,722.00
3,755.00
3,698.14
593,000
Apr 14, 2026
3,811.00
3,844.00
3,708.00
3,724.00
3,667.61
701,600
Apr 13, 2026
3,755.00
3,797.00
3,686.00
3,781.00
3,723.75
751,900
Apr 10, 2026
3,794.00
3,848.00
3,769.00
3,811.00
3,753.29
780,800
Apr 9, 2026
3,898.00
3,915.00
3,771.00
3,771.00
3,713.90
898,600
Apr 8, 2026
3,858.00
3,913.00
3,821.00
3,898.00
3,838.98
896,500
Apr 7, 2026
3,786.00
3,827.00
3,724.00
3,751.00
3,694.20
761,100
Apr 6, 2026
3,758.00
3,821.00
3,751.00
3,786.00
3,728.67
515,500
Apr 3, 2026
3,814.00
3,846.00
3,733.00
3,790.00
3,732.61
824,700
Apr 2, 2026
3,787.00
3,827.00
3,710.00
3,710.00
3,653.82
1,021,100
Apr 1, 2026
3,620.00
3,774.00
3,613.00
3,774.00
3,716.85
1,103,500
Mar 31, 2026
3,480.00
3,611.00
3,453.00
3,531.00
3,477.53
1,649,800
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,430.00
3,529.00
3,386.00
3,529.00
3,475.56
811,500
Mar 27, 2026
3,484.00
3,615.00
3,468.00
3,594.00
3,490.34
741,000
Mar 26, 2026
3,505.00
3,563.00
3,482.00
3,526.00
3,424.30
1,173,700
Mar 25, 2026
3,450.00
3,478.00
3,417.00
3,453.00
3,353.40
739,000
Mar 24, 2026
3,302.00
3,332.00
3,250.00
3,294.00
3,198.99
679,600
Mar 23, 2026
3,184.00
3,222.00
3,115.00
3,190.00
3,097.99
745,900
Mar 19, 2026
3,350.00
3,369.00
3,280.00
3,280.00
3,185.39
871,000
Mar 18, 2026
3,367.00
3,437.00
3,321.00
3,437.00
3,337.86
814,200
Mar 17, 2026
3,332.00
3,364.00
3,297.00
3,300.00
3,204.82
749,900
Mar 16, 2026
3,285.00
3,388.00
3,262.00
3,262.00
3,167.91
1,200,400
Mar 13, 2026
3,257.00
3,328.00
3,192.00
3,215.00
3,122.27
1,730,200
Mar 12, 2026
3,507.00
3,525.00
3,320.00
3,346.00
3,249.49
1,077,500
Mar 11, 2026
3,480.00
3,611.00
3,480.00
3,560.00
3,457.32
847,200
Mar 10, 2026
3,355.00
3,425.00
3,339.00
3,410.00
3,311.64
1,048,700
Mar 9, 2026
3,378.00
3,389.00
3,228.00
3,285.00
3,190.25
1,278,500
Mar 6, 2026
3,359.00
3,558.00
3,350.00
3,540.00
3,437.89
1,325,400
Mar 5, 2026
3,470.00
3,547.00
3,408.00
3,410.00
3,311.64
1,186,600
Mar 4, 2026
3,300.00
3,394.00
3,224.00
3,277.00
3,182.48
1,279,600
Mar 3, 2026
3,515.00
3,578.00
3,439.00
3,455.00
3,355.34
1,501,900
Mar 2, 2026
3,553.00
3,565.00
3,415.00
3,521.00
3,419.44
2,062,100
Feb 27, 2026
3,440.00
3,750.00
3,436.00
3,679.00
3,572.88
2,715,200
Feb 26, 2026
3,413.00
3,480.00
3,402.00
3,452.00
3,352.43
859,600
Feb 25, 2026
3,350.00
3,414.00
3,310.00
3,387.00
3,289.31
1,056,000
Feb 24, 2026
3,270.00
3,339.00
3,222.00
3,332.00
3,235.89
586,500
Feb 20, 2026
3,222.00
3,268.00
3,190.00
3,264.00
3,169.85
628,700
Feb 19, 2026
3,213.00
3,271.00
3,173.00
3,271.00
3,176.65
789,900
Feb 18, 2026
3,183.00
3,225.00
3,160.00
3,193.00
3,100.90
790,400
Feb 17, 2026
3,082.00
3,188.00
3,081.00
3,188.00
3,096.05
850,600
Feb 16, 2026
3,085.00
3,127.00
3,053.00
3,098.00
3,008.64
527,900
Feb 13, 2026
3,052.00
3,107.00
3,005.00
3,079.00
2,990.19
793,900
Feb 12, 2026
3,061.00
3,126.00
3,055.00
3,114.00
3,024.18
925,300
Feb 10, 2026
2,941.50
3,041.00
2,925.00
3,041.00
2,953.29
1,466,800
Feb 9, 2026
3,180.00
3,187.00
2,935.50
2,935.50
2,850.83
2,239,200
Feb 6, 2026
3,058.00
3,165.00
2,956.50
3,114.00
3,024.18
2,550,900
Feb 5, 2026
3,185.00
3,212.00
3,104.00
3,118.00
3,028.07
868,300
Feb 4, 2026
3,045.00
3,154.00
3,044.00
3,141.00
3,050.40
753,100
Feb 3, 2026
3,018.00
3,046.00
2,989.00
3,044.00
2,956.20
537,400
Feb 2, 2026
2,991.00
3,032.00
2,923.00
2,928.00
2,843.55
616,200
Jan 30, 2026
2,959.00
2,973.00
2,940.00
2,969.50
2,883.85
828,700
Jan 29, 2026
2,947.50
2,971.00
2,922.00
2,954.50
2,869.28
569,100
Jan 28, 2026
3,015.00
3,024.00
2,958.50
2,958.50
2,873.17
530,900
Jan 27, 2026
3,024.00
3,071.00
3,017.00
3,056.00
2,967.85
331,900
Jan 26, 2026
3,044.00
3,088.00
3,036.00
3,049.00
2,961.06
487,300
Jan 23, 2026
3,099.00
3,122.00
3,080.00
3,096.00
3,006.70
466,900
Jan 22, 2026
3,060.00
3,106.00
3,046.00
3,084.00
2,995.05
490,000
Jan 21, 2026
2,963.00
3,050.00
2,951.00
3,050.00
2,962.03
801,100
Jan 20, 2026
3,097.00
3,120.00
3,036.00
3,060.00
2,971.74
696,100
Jan 19, 2026
3,080.00
3,150.00
3,051.00
3,150.00
3,059.14
718,800
Jan 16, 2026
3,056.00
3,128.00
3,051.00
3,128.00
3,037.78
933,200
Jan 15, 2026
3,015.00
3,104.00
3,015.00
3,080.00
2,991.16
872,000
Jan 14, 2026
2,998.00
3,049.00
2,991.50
3,027.00
2,939.69
1,079,100
Jan 13, 2026
2,985.00
2,988.50
2,924.00
2,960.50
2,875.11
1,035,000
Jan 9, 2026
2,899.00
2,948.00
2,880.50
2,936.00
2,851.31
1,014,700
Jan 8, 2026
2,878.00
2,897.00
2,847.00
2,874.50
2,791.59
773,700
Jan 7, 2026
2,878.00
2,923.50
2,878.00
2,909.50
2,825.58
1,005,700
Jan 6, 2026
2,882.50
2,944.00
2,852.50
2,876.00
2,793.05
1,307,700
Jan 5, 2026
2,744.00
2,755.00
2,728.00
2,747.50
2,668.25
442,500
Dec 30, 2025
2,780.00
2,781.50
2,732.50
2,743.50
2,664.37
468,700
Dec 29, 2025
2,768.00
2,782.50
2,750.50
2,770.50
2,690.59
386,700
Dec 26, 2025
2,777.00
2,790.00
2,728.00
2,739.50
2,660.48
333,700
Dec 25, 2025
2,746.50
2,759.00
2,728.00
2,752.50
2,673.11
378,400
Dec 24, 2025
2,715.00
2,757.50
2,710.50
2,730.50
2,651.74
571,600
Dec 23, 2025
2,677.50
2,713.50
2,673.00
2,696.00
2,618.24
280,600
Dec 22, 2025
2,670.00
2,698.50
2,662.50
2,684.00
2,606.58
385,100
Dec 19, 2025
2,647.00
2,675.00
2,636.50
2,656.50
2,579.88
538,900
Dec 18, 2025
2,700.00
2,700.00
2,624.50
2,634.00
2,558.03
722,300
Dec 17, 2025
2,716.00
2,716.50
2,677.50
2,704.00
2,626.01
356,000
Dec 16, 2025
2,730.00
2,741.50
2,694.50
2,704.50
2,626.49
479,600
Dec 15, 2025
2,718.00
2,748.00
2,697.00
2,746.00
2,666.79
439,300
Dec 12, 2025
2,702.00
2,712.00
2,669.50
2,708.50
2,630.38
468,900
Dec 11, 2025
2,718.00
2,724.00
2,650.00
2,662.50
2,585.70
539,500
Dec 10, 2025
2,656.50
2,701.00
2,640.50
2,668.00
2,591.04
808,300
Dec 9, 2025
2,634.00
2,643.00
2,618.00
2,628.50
2,552.68
723,500
Dec 8, 2025
2,633.00
2,661.00
2,603.00
2,626.50
2,550.74
774,900
Dec 5, 2025
2,621.00
2,634.50
2,542.50
2,583.00
2,508.50
1,096,700
Dec 4, 2025
2,599.50
2,649.00
2,594.00
2,646.50
2,570.17
604,500
Dec 3, 2025
2,625.50
2,644.50
2,602.00
2,612.00
2,536.66
429,300
Dec 2, 2025
2,635.00
2,668.00
2,621.50
2,645.50
2,569.19
447,000
Dec 1, 2025
2,700.00
2,720.00
2,631.00
2,631.00
2,555.11
1,010,000
Nov 28, 2025
2,700.00
2,739.50
2,697.50
2,735.50
2,656.60
1,159,300
Nov 27, 2025
2,692.50
2,717.50
2,649.00
2,697.50
2,619.69
1,879,000
Nov 26, 2025
2,510.00
2,542.50
2,502.50
2,542.50
2,469.16
831,200
Nov 25, 2025
2,508.50
2,528.50
2,477.00
2,495.50
2,423.52
549,500
Nov 21, 2025
2,406.50
2,497.00
2,406.50
2,485.00
2,413.32
824,000
Nov 20, 2025
2,450.00
2,485.00
2,430.00
2,453.00
2,382.25
818,500
Nov 19, 2025
2,372.50
2,392.00
2,356.00
2,378.00
2,309.41
478,600
Nov 18, 2025
2,434.00
2,453.00
2,351.00
2,367.50
2,299.21
556,900
Nov 17, 2025
2,465.00
2,490.00
2,438.00
2,458.00
2,387.10
507,600
Nov 14, 2025
2,433.00
2,460.00
2,406.00
2,448.00
2,377.39
591,000
Nov 13, 2025
2,421.50
2,431.50
2,408.00
2,415.50
2,345.83
386,500
Nov 12, 2025
2,425.00
2,441.00
2,387.50
2,418.00
2,348.26
669,300
Nov 11, 2025
2,449.00
2,471.50
2,380.00
2,399.00
2,329.80
832,500
Nov 10, 2025
2,290.00
2,473.00
2,250.50
2,435.50
2,365.25
3,777,500
Nov 7, 2025
2,235.50
2,266.00
2,224.00
2,266.00
2,200.64
447,400
Nov 6, 2025
2,227.00
2,268.00
2,214.00
2,235.50
2,171.02
471,100
Nov 5, 2025
2,211.50
2,229.50
2,169.50
2,213.50
2,149.65
605,500
Nov 4, 2025
2,233.00
2,266.50
2,223.50
2,232.50
2,168.11
583,600
