Tokyo - Delayed Quote
JPY
Shin-Etsu Chemical Co., Ltd. (4063.T)
5,966.00
-44.00
(-0.73%)
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
6,010.00
6,050.00
5,898.00
5,966.00
5,966.00
6,478,400
Oct 29, 2026
6,004.00
6,049.00
5,921.00
6,010.00
6,010.00
9,903,700
Oct 28, 2026
6,038.00
6,115.00
5,919.00
6,004.00
6,004.00
12,417,500
Oct 27, 2026
5,841.00
5,892.00
5,814.00
5,850.00
5,850.00
6,236,900
Oct 26, 2026
5,820.00
5,861.00
5,778.00
5,783.00
5,783.00
4,981,100
Oct 23, 2026
5,795.00
5,852.00
5,711.00
5,826.00
5,826.00
8,316,300
Oct 22, 2026
5,868.00
5,888.00
5,782.00
5,804.00
5,804.00
5,098,300
Oct 21, 2026
5,950.00
5,969.00
5,882.00
5,882.00
5,882.00
6,486,600
Oct 20, 2026
5,952.00
5,975.00
5,869.00
5,869.00
5,869.00
4,641,900
Oct 19, 2026
5,904.00
5,997.00
5,876.00
5,966.00
5,966.00
4,393,700
Oct 16, 2026
5,993.00
6,072.00
5,971.00
5,978.00
5,978.00
5,814,800
Oct 15, 2026
6,075.00
6,078.00
5,935.00
5,963.00
5,963.00
7,583,700
Oct 14, 2026
6,159.00
6,201.00
6,086.00
6,175.00
6,175.00
5,075,900
Oct 13, 2026
6,020.00
6,091.00
5,995.00
6,072.00
6,072.00
5,045,600
Oct 9, 2026
6,030.00
6,127.00
6,020.00
6,085.00
6,085.00
5,488,600
Oct 8, 2026
6,180.00
6,196.00
6,112.00
6,121.00
6,121.00
5,197,100
Oct 7, 2026
6,295.00
6,307.00
6,225.00
6,234.00
6,234.00
5,521,800
Oct 6, 2026
6,234.00
6,341.00
6,187.00
6,321.00
6,321.00
6,865,100
Oct 5, 2026
6,150.00
6,218.00
6,128.00
6,218.00
6,218.00
6,995,600
Oct 2, 2026
5,927.00
6,038.00
5,916.00
6,030.00
6,030.00
5,867,000
Oct 1, 2026
5,943.00
6,063.00
5,930.00
6,027.00
6,027.00
7,187,200
Sep 30, 2026
5,790.00
5,949.00
5,779.00
5,945.00
5,945.00
9,243,600
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,732.00
5,765.00
5,708.00
5,749.00
5,749.00
6,086,200
Sep 28, 2026
5,845.00
5,890.00
5,812.00
5,814.00
5,794.00
8,220,300
Sep 25, 2026
5,852.00
5,920.00
5,839.00
5,889.00
5,868.74
5,372,200
Sep 24, 2026
5,795.00
5,921.00
5,795.00
5,903.00
5,882.69
8,816,000
Sep 18, 2026
5,845.00
5,858.00
5,761.00
5,844.00
5,823.90
8,964,200
Sep 17, 2026
5,836.00
5,845.00
5,733.00
5,762.00
5,742.18
5,873,900
Sep 16, 2026
5,749.00
5,823.00
5,723.00
5,820.00
5,799.98
5,332,500
Sep 15, 2026
5,722.00
5,755.00
5,684.00
5,693.00
5,673.42
4,637,600
Sep 14, 2026
5,678.00
5,750.00
5,628.00
5,750.00
5,730.22
5,632,400
Sep 11, 2026
5,634.00
5,739.00
5,631.00
5,738.00
5,718.26
7,659,000
Sep 10, 2026
5,705.00
5,769.00
5,690.00
5,762.00
5,742.18
6,121,800
Sep 9, 2026
5,677.00
5,752.00
5,671.00
5,719.00
5,699.33
7,915,400
Sep 8, 2026
5,798.00
5,806.00
5,702.00
5,702.00
5,682.39
7,633,800
Sep 7, 2026
5,835.00
5,862.00
5,798.00
5,818.00
5,797.99
5,656,500
Sep 4, 2026
5,805.00
5,860.00
5,786.00
5,786.00
5,766.10
6,593,000
Sep 3, 2026
5,900.00
5,914.00
5,841.00
5,859.00
5,838.85
4,829,400
Sep 2, 2026
5,868.00
5,905.00
5,785.00
5,870.00
5,849.81
8,452,700
Sep 1, 2026
6,000.00
6,050.00
5,968.00
5,968.00
5,947.47
4,933,800
Aug 31, 2026
5,956.00
6,028.00
5,925.00
6,023.00
6,002.28
5,822,200
Aug 28, 2026
6,053.00
6,068.00
6,001.00
6,001.00
5,980.36
5,614,200
Aug 27, 2026
6,013.00
6,030.00
5,923.00
5,993.00
5,972.38
4,584,500
Aug 26, 2026
5,936.00
5,993.00
5,933.00
5,967.00
5,946.47
5,248,700
Aug 25, 2026
6,021.00
6,064.00
5,983.00
6,005.00
5,984.34
5,650,600
Aug 24, 2026
6,051.00
6,087.00
6,019.00
6,051.00
6,030.18
4,659,600
Aug 21, 2026
6,100.00
6,117.00
6,025.00
6,051.00
6,030.18
5,191,500
Aug 20, 2026
6,190.00
6,199.00
6,088.00
6,161.00
6,139.81
5,110,100
Aug 19, 2026
6,133.00
6,177.00
6,068.00
6,090.00
6,069.05
6,766,300
Aug 18, 2026
6,343.00
6,405.00
6,221.00
6,242.00
6,220.53
5,242,300
Aug 17, 2026
6,390.00
6,408.00
6,326.00
6,385.00
6,363.04
4,280,400
Aug 14, 2026
6,478.00
6,508.00
6,361.00
6,372.00
6,350.08
6,102,200
Aug 13, 2026
6,465.00
6,484.00
6,365.00
6,378.00
6,356.06
4,862,800
Aug 12, 2026
6,330.00
6,410.00
6,300.00
6,410.00
6,387.95
6,278,500
Aug 10, 2026
6,224.00
6,327.00
6,197.00
6,286.00
6,264.38
6,667,400
Aug 7, 2026
6,200.00
6,283.00
6,024.00
6,116.00
6,094.96
6,430,700
Aug 6, 2026
6,093.00
6,234.00
6,090.00
6,167.00
6,145.79
6,777,500
Aug 5, 2026
6,004.00
6,213.00
6,004.00
6,163.00
6,141.80
8,860,900
Aug 4, 2026
5,859.00
5,992.00
5,850.00
5,987.00
5,966.40
6,864,900
Aug 3, 2026
5,900.00
5,900.00
5,674.00
5,845.00
5,824.89
9,143,400
Jul 31, 2026
5,917.00
6,042.00
5,800.00
5,800.00
5,780.05
18,785,700
Jul 30, 2026
5,712.00
5,879.00
5,696.00
5,756.00
5,736.20
10,102,300
Jul 29, 2026
5,835.00
5,945.00
5,636.00
5,690.00
5,670.43
12,006,700
Jul 28, 2026
6,000.00
6,176.00
5,846.00
5,872.00
5,851.80
15,490,100
Jul 27, 2026
6,473.00
6,520.00
6,137.00
6,146.00
6,124.86
14,869,000
Jul 24, 2026
6,833.00
6,840.00
6,603.00
6,702.00
6,678.95
7,678,900
Jul 23, 2026
7,180.00
7,219.00
6,943.00
6,970.00
6,946.02
8,507,400
Jul 22, 2026
7,233.00
7,367.00
7,072.00
7,075.00
7,050.66
6,291,800
Jul 21, 2026
7,205.00
7,230.00
7,086.00
7,205.00
7,180.21
5,261,900
Jul 17, 2026
7,210.00
7,247.00
6,984.00
7,157.00
7,132.38
7,502,200
Jul 16, 2026
7,451.00
7,502.00
7,287.00
7,361.00
7,335.68
5,529,200
Jul 15, 2026
7,582.00
7,690.00
7,482.00
7,690.00
7,663.55
6,309,000
Jul 14, 2026
7,295.00
7,502.00
7,256.00
7,471.00
7,445.30
5,958,400
Jul 13, 2026
7,390.00
7,655.00
7,309.00
7,340.00
7,314.75
8,068,800
Jul 10, 2026
7,255.00
7,403.00
7,216.00
7,320.00
7,294.82
8,345,700
Jul 9, 2026
6,900.00
7,010.00
6,890.00
7,010.00
6,985.89
6,080,200
Jul 8, 2026
7,111.00
7,128.00
6,920.00
6,920.00
6,896.20
6,562,800
Jul 7, 2026
7,377.00
7,460.00
7,115.00
7,158.00
7,133.38
7,655,100
Jul 6, 2026
7,058.00
7,420.00
7,050.00
7,415.00
7,389.49
11,929,500
Jul 3, 2026
6,874.00
6,993.00
6,789.00
6,958.00
6,934.06
6,711,900
Jul 2, 2026
7,180.00
7,195.00
6,992.00
7,024.00
6,999.84
7,304,400
Jul 1, 2026
7,081.00
7,285.00
6,975.00
7,259.00
7,234.03
9,180,400
Jun 30, 2026
7,058.00
7,058.00
6,932.00
7,008.00
6,983.89
5,376,100
Jun 29, 2026
6,893.00
6,942.00
6,733.00
6,942.00
6,918.12
5,772,100
Jun 26, 2026
7,000.00
7,055.00
6,835.00
6,835.00
6,811.49
8,927,500
Jun 25, 2026
7,234.00
7,268.00
7,074.00
7,150.00
7,125.40
5,954,800
Jun 24, 2026
7,001.00
7,153.00
6,955.00
7,100.00
7,075.58
6,914,900
Jun 23, 2026
7,277.00
7,419.00
7,216.00
7,301.00
7,275.88
8,613,500
Jun 22, 2026
7,160.00
7,377.00
7,139.00
7,307.00
7,281.86
7,060,600
Jun 19, 2026
7,500.00
7,528.00
7,294.00
7,310.00
7,284.85
8,258,600
Jun 18, 2026
7,665.00
7,736.00
7,407.00
7,459.00
7,433.34
6,479,100
Jun 17, 2026
7,447.00
7,595.00
7,372.00
7,549.00
7,523.03
4,866,300
Jun 16, 2026
7,510.00
7,589.00
7,435.00
7,454.00
7,428.36
5,285,700
Jun 15, 2026
7,484.00
7,567.00
7,393.00
7,564.00
7,537.98
6,699,500
Jun 12, 2026
7,056.00
7,218.00
7,025.00
7,188.00
7,163.27
9,888,800
Jun 11, 2026
6,500.00
6,858.00
6,473.00
6,858.00
6,834.41
8,104,400
Jun 10, 2026
6,790.00
6,830.00
6,570.00
6,695.00
6,671.97
7,626,000
Jun 9, 2026
6,963.00
6,966.00
6,743.00
6,836.00
6,812.48
6,302,600
Jun 8, 2026
6,980.00
7,056.00
6,783.00
6,863.00
6,839.39
7,427,500
Jun 5, 2026
7,491.00
7,539.00
7,233.00
7,350.00
7,324.72
6,100,000
Jun 4, 2026
7,542.00
7,730.00
7,492.00
7,641.00
7,614.72
6,730,800
Jun 3, 2026
7,623.00
7,818.00
7,526.00
7,806.00
7,779.15
8,189,400
Jun 2, 2026
7,600.00
7,600.00
7,194.00
7,473.00
7,447.29
8,746,700
Jun 1, 2026
7,700.00
7,930.00
7,660.00
7,793.00
7,766.19
10,529,700
May 29, 2026
7,494.00
7,904.00
7,451.00
7,758.00
7,731.31
15,831,800
May 28, 2026
7,385.00
7,480.00
7,233.00
7,344.00
7,318.74
7,618,800
May 27, 2026
7,250.00
7,572.00
7,219.00
7,406.00
7,380.52
11,120,800
May 26, 2026
7,122.00
7,190.00
7,009.00
7,022.00
6,997.84
7,266,300
May 25, 2026
7,034.00
7,194.00
6,996.00
7,041.00
7,016.78
7,333,900
May 22, 2026
6,900.00
7,065.00
6,834.00
7,034.00
7,009.80
7,917,200
May 21, 2026
6,988.00
7,014.00
6,857.00
6,857.00
6,833.41
6,503,700
May 20, 2026
6,942.00
6,975.00
6,766.00
6,845.00
6,821.45
5,117,500
May 19, 2026
7,045.00
7,071.00
6,928.00
7,032.00
7,007.81
5,504,100
May 18, 2026
7,074.00
7,157.00
6,945.00
7,013.00
6,988.88
5,254,300
May 15, 2026
7,385.00
7,464.00
7,040.00
7,105.00
7,080.56
7,528,300
May 14, 2026
7,382.00
7,593.00
7,363.00
7,476.00
7,450.28
6,194,100
May 13, 2026
7,418.00
7,466.00
7,334.00
7,417.00
7,391.49
6,777,500
May 12, 2026
7,584.00
7,604.00
7,455.00
7,520.00
7,494.13
5,350,500
May 11, 2026
7,557.00
7,668.00
7,509.00
7,574.00
7,547.95
8,717,000
May 8, 2026
7,651.00
7,653.00
7,451.00
7,480.00
7,454.27
10,411,800
May 7, 2026
7,601.00
7,883.00
7,509.00
7,711.00
7,684.47
16,438,600
May 1, 2026
7,115.00
7,285.00
7,054.00
7,104.00
7,079.56
8,745,000
Apr 30, 2026
7,251.00
7,351.00
7,076.00
7,246.00
7,221.07
17,278,400
Apr 28, 2026
7,049.00
7,082.00
6,940.00
7,081.00
7,056.64
8,604,800
Apr 27, 2026
6,850.00
7,018.00
6,780.00
6,949.00
6,925.10
8,365,900
Apr 24, 2026
6,804.00
6,847.00
6,722.00
6,768.00
6,744.72
5,016,200
Apr 23, 2026
6,650.00
6,784.00
6,584.00
6,664.00
6,641.08
5,907,500
Apr 22, 2026
6,710.00
6,742.00
6,634.00
6,642.00
6,619.15
6,503,000
Apr 21, 2026
6,783.00
6,912.00
6,733.00
6,733.00
6,709.84
8,190,200
Apr 20, 2026
6,847.00
6,886.00
6,730.00
6,773.00
6,749.70
9,389,000
Apr 17, 2026
6,830.00
6,996.00
6,772.00
6,907.00
6,883.24
8,437,800
Apr 16, 2026
6,750.00
6,944.00
6,654.00
6,910.00
6,886.23
8,265,500
Apr 15, 2026
6,750.00
6,863.00
6,725.00
6,809.00
6,785.58
10,556,400
Apr 14, 2026
6,696.00
6,696.00
6,573.00
6,695.00
6,671.97
6,472,300
Apr 13, 2026
6,600.00
6,694.00
6,552.00
6,662.00
6,639.08
8,241,400
Apr 10, 2026
6,558.00
6,614.00
6,490.00
6,556.00
6,533.45
6,428,200
Apr 9, 2026
6,485.00
6,558.00
6,422.00
6,506.00
6,483.62
9,355,900
Apr 8, 2026
6,674.00
6,733.00
6,383.00
6,470.00
6,447.74
18,412,500
Apr 7, 2026
6,571.00
6,652.00
6,551.00
6,574.00
6,551.39
4,807,800
Apr 6, 2026
6,466.00
6,613.00
6,438.00
6,523.00
6,500.56
5,253,100
Apr 3, 2026
6,437.00
6,471.00
6,390.00
6,450.00
6,427.81
4,405,400
Apr 2, 2026
6,508.00
6,545.00
6,316.00
6,412.00
6,389.94
7,241,600
Apr 1, 2026
6,459.00
6,505.00
6,313.00
6,505.00
6,482.62
9,274,100
Mar 31, 2026
6,176.00
6,390.00
6,157.00
6,259.00
6,237.47
12,978,800
Mar 30, 2026
53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,934.00
6,219.00
5,902.00
6,217.00
6,195.61
11,289,900
Mar 27, 2026
6,200.00
6,245.00
6,125.00
6,140.00
6,066.06
10,144,400
Mar 26, 2026
6,340.00
6,384.00
6,217.00
6,291.00
6,215.24
7,075,700
Mar 25, 2026
6,347.00
6,404.00
6,217.00
6,294.00
6,218.21
8,538,900
Mar 24, 2026
6,273.00
6,297.00
6,015.00
6,060.00
5,987.02
8,234,900
Mar 23, 2026
5,991.00
6,116.00
5,840.00
6,073.00
5,999.87
17,076,600
Mar 19, 2026
6,563.00
6,641.00
6,373.00
6,373.00
6,296.25
10,998,400
Mar 18, 2026
6,531.00
6,740.00
6,504.00
6,720.00
6,639.08
8,883,400
Mar 17, 2026
6,624.00
6,675.00
6,426.00
6,433.00
6,355.53
8,067,900
Mar 16, 2026
6,553.00
6,570.00
6,451.00
6,505.00
6,426.67
9,079,200
Mar 13, 2026
6,301.00
6,533.00
6,273.00
6,531.00
6,452.35
13,581,100
Mar 12, 2026
6,150.00
6,418.00
6,127.00
6,401.00
6,323.92
12,674,600
Mar 11, 2026
6,185.00
6,274.00
6,122.00
6,150.00
6,075.94
6,628,700
Mar 10, 2026
6,018.00
6,167.00
5,985.00
6,098.00
6,024.57
11,025,600
Mar 9, 2026
5,898.00
5,989.00
5,816.00
5,970.00
5,898.11
13,096,700
Mar 6, 2026
6,126.00
6,288.00
6,055.00
6,247.00
6,171.77
8,743,300
Mar 5, 2026
6,034.00
6,426.00
6,010.00
6,226.00
6,151.02
15,628,900
Mar 4, 2026
6,000.00
6,116.00
5,860.00
5,934.00
5,862.54
9,919,800
Mar 3, 2026
6,223.00
6,319.00
6,070.00
6,117.00
6,043.34
9,427,300
Mar 2, 2026
6,140.00
6,323.00
6,073.00
6,323.00
6,246.86
9,560,500
Feb 27, 2026
6,003.00
6,187.00
5,985.00
6,168.00
6,093.72
10,708,600
Feb 26, 2026
5,981.00
6,038.00
5,938.00
5,978.00
5,906.01
6,815,000
Feb 25, 2026
6,006.00
6,019.00
5,854.00
5,934.00
5,862.54
9,617,100
Feb 24, 2026
5,665.00
5,970.00
5,632.00
5,930.00
5,858.59
9,451,300
Feb 20, 2026
5,680.00
5,769.00
5,627.00
5,750.00
5,680.76
5,914,500
Feb 19, 2026
5,640.00
5,752.00
5,620.00
5,745.00
5,675.82
7,383,800
Feb 18, 2026
5,470.00
5,586.00
5,458.00
5,553.00
5,486.13
5,051,300
Feb 17, 2026
5,497.00
5,502.00
5,373.00
5,423.00
5,357.70
6,809,300
Feb 16, 2026
5,526.00
5,618.00
5,475.00
5,618.00
5,550.35
6,536,400
Feb 13, 2026
5,721.00
5,723.00
5,493.00
5,499.00
5,432.78
14,912,500
Feb 12, 2026
5,400.00
5,741.00
5,383.00
5,741.00
5,671.87
29,186,300
Feb 10, 2026
5,354.00
5,483.00
5,350.00
5,449.00
5,383.38
9,816,800
Feb 9, 2026
5,217.00
5,311.00
5,191.00
5,273.00
5,209.50
14,982,300
Feb 6, 2026
5,122.00
5,159.00
5,083.00
5,104.00
5,042.54
8,063,500
Feb 5, 2026
5,222.00
5,309.00
5,179.00
5,179.00
5,116.63
12,929,100
Feb 4, 2026
5,130.00
5,279.00
5,109.00
5,219.00
5,156.15
13,929,000
Feb 3, 2026
5,195.00
5,195.00
5,102.00
5,133.00
5,071.19
7,707,400
Feb 2, 2026
5,222.00
5,266.00
5,063.00
5,127.00
5,065.26
9,389,600
Jan 30, 2026
4,994.00
5,129.00
4,954.00
5,129.00
5,067.24
11,111,900
Jan 29, 2026
4,865.00
4,978.00
4,812.00
4,908.00
4,848.90
16,997,000
Jan 28, 2026
4,978.00
5,055.00
4,852.00
4,865.00
4,806.41
29,925,500
Jan 27, 2026
5,426.00
5,486.00
5,293.00
5,476.00
5,410.06
7,533,400
Jan 26, 2026
5,471.00
5,479.00
5,362.00
5,449.00
5,383.38
8,000,300
Jan 23, 2026
5,690.00
5,691.00
5,595.00
5,631.00
5,563.19
3,403,500
Jan 22, 2026
5,545.00
5,704.00
5,535.00
5,651.00
5,582.95
6,519,700
Jan 21, 2026
5,435.00
5,583.00
5,434.00
5,489.00
5,422.90
5,952,400
Jan 20, 2026
5,600.00
5,645.00
5,545.00
5,545.00
5,478.23
5,347,800
Jan 19, 2026
5,600.00
5,707.00
5,545.00
5,700.00
5,631.36
5,877,400
Jan 16, 2026
5,655.00
5,717.00
5,613.00
5,690.00
5,621.48
7,117,000
Jan 15, 2026
5,526.00
5,798.00
5,521.00
5,655.00
5,586.90
11,432,600
Jan 14, 2026
5,458.00
5,590.00
5,425.00
5,552.00
5,485.14
9,388,400
Jan 13, 2026
5,326.00
5,460.00
5,292.00
5,444.00
5,378.44
11,485,200
Jan 9, 2026
5,135.00
5,183.00
5,088.00
5,114.00
5,052.42
7,061,700
Jan 8, 2026
5,103.00
5,123.00
5,014.00
5,035.00
4,974.37
9,244,300
Jan 7, 2026
5,244.00
5,280.00
5,170.00
5,244.00
5,180.85
8,190,700
Jan 6, 2026
5,035.00
5,233.00
5,035.00
5,226.00
5,163.07
11,480,400
Jan 5, 2026
4,976.00
5,019.00
4,934.00
4,944.00
4,884.46
5,803,300
Dec 30, 2025
4,851.00
4,890.00
4,830.00
4,873.00
4,814.32
4,423,800
Dec 29, 2025
4,896.00
4,944.00
4,883.00
4,909.00
4,849.88
3,118,500
Dec 26, 2025
4,944.00
4,953.00
4,881.00
4,894.00
4,835.07
2,891,400
Dec 25, 2025
4,921.00
4,942.00
4,899.00
4,942.00
4,882.49
1,750,100
Dec 24, 2025
4,920.00
4,953.00
4,895.00
4,906.00
4,846.92
2,918,300
Dec 23, 2025
4,870.00
4,912.00
4,862.00
4,892.00
4,833.09
3,699,200
Dec 22, 2025
4,819.00
4,872.00
4,787.00
4,847.00
4,788.63
3,477,800
Dec 19, 2025
4,823.00
4,830.00
4,784.00
4,788.00
4,730.34
5,857,500
Dec 18, 2025
4,788.00
4,793.00
4,719.00
4,788.00
4,730.34
4,358,500
Dec 17, 2025
4,797.00
4,812.00
4,769.00
4,769.00
4,711.57
4,184,700
Dec 16, 2025
4,839.00
4,864.00
4,761.00
4,774.00
4,716.51
6,434,500
Dec 15, 2025
4,837.00
4,994.00
4,809.00
4,979.00
4,919.04
10,419,200
Dec 12, 2025
4,705.00
4,842.00
4,696.00
4,836.00
4,777.76
8,596,200
Dec 11, 2025
4,823.00
4,830.00
4,610.00
4,610.00
4,554.49
7,171,700
Dec 10, 2025
4,800.00
4,855.00
4,785.00
4,799.00
4,741.21
4,098,800
Dec 9, 2025
4,781.00
4,838.00
4,733.00
4,787.00
4,729.35
5,119,000
Dec 8, 2025
4,785.00
4,825.00
4,777.00
4,810.00
4,752.08
3,420,900
Dec 5, 2025
4,765.00
4,859.00
4,764.00
4,808.00
4,750.10
6,101,400
Dec 4, 2025
4,696.00
4,868.00
4,693.00
4,868.00
4,809.38
7,644,700
Dec 3, 2025
4,703.00
4,740.00
4,633.00
4,684.00
4,627.59
5,912,800
Dec 2, 2025
4,657.00
4,747.00
4,656.00
4,726.00
4,669.09
5,435,700
Dec 1, 2025
4,691.00
4,717.00
4,641.00
4,656.00
4,599.93
4,659,300
Nov 28, 2025
4,643.00
4,702.00
4,631.00
4,702.00
4,645.38
3,904,300
Nov 27, 2025
4,639.00
4,658.00
4,617.00
4,644.00
4,588.08
4,149,100
Nov 26, 2025
4,560.00
4,642.00
4,530.00
4,617.00
4,561.40
6,270,200
Nov 25, 2025
4,542.00
4,553.00
4,472.00
4,490.00
4,435.93
6,746,300
Nov 21, 2025
4,368.00
4,515.00
4,366.00
4,500.00
4,445.81
11,423,400
Nov 20, 2025
4,455.00
4,491.00
4,421.00
4,434.00
4,380.60
5,805,400
Nov 19, 2025
4,492.00
4,494.00
4,431.00
4,431.00
4,377.64
6,352,500
Nov 18, 2025
4,570.00
4,585.00
4,480.00
4,480.00
4,426.05
8,063,900
Nov 17, 2025
4,618.00
4,653.00
4,608.00
4,630.00
4,574.24
3,738,800
Nov 14, 2025
4,639.00
4,665.00
4,608.00
4,641.00
4,585.11
5,357,000
Nov 13, 2025
4,643.00
4,661.00
4,617.00
4,643.00
4,587.09
4,282,000
Nov 12, 2025
4,600.00
4,638.00
4,566.00
4,597.00
4,541.64
6,632,000
Nov 11, 2025
4,574.00
4,588.00
4,551.00
4,566.00
4,511.02
4,076,400
Nov 10, 2025
4,571.00
4,573.00
4,521.00
4,551.00
4,496.20
3,727,400
Nov 7, 2025
4,505.00
4,540.00
4,493.00
4,529.00
4,474.46
4,654,100
Nov 6, 2025
4,570.00
4,581.00
4,506.00
4,506.00
4,451.74
6,657,900
Nov 5, 2025
4,605.00
4,650.00
4,528.00
4,563.00
4,508.05
10,192,400
Nov 4, 2025
4,598.00
4,658.00
4,587.00
4,644.00
4,588.08
7,709,000
Oct 31, 2025
4,668.00
4,687.00
4,606.00
4,655.00
4,598.94
9,071,000
Oct 30, 2025
4,620.00
4,633.00
4,562.00
4,599.00
4,543.62
8,644,800
