Tokyo - Delayed Quote
JPY
Sakai Chemical Industry Co., Ltd. (4078.T)
3,305.00
+145.00
(+4.59%)
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
3,140.00
3,375.00
3,095.00
3,160.00
3,160.00
351,000
Nov 6, 2026
2,950.00
3,105.00
2,940.00
3,100.00
3,100.00
296,600
Nov 5, 2026
3,360.00
3,360.00
3,175.00
3,225.00
3,225.00
227,600
Nov 4, 2026
3,450.00
3,475.00
3,175.00
3,305.00
3,305.00
248,800
Nov 2, 2026
3,455.00
3,475.00
3,410.00
3,450.00
3,450.00
125,200
Oct 30, 2026
3,585.00
3,615.00
3,450.00
3,495.00
3,495.00
166,400
Oct 29, 2026
3,540.00
3,580.00
3,505.00
3,570.00
3,570.00
174,200
Oct 28, 2026
3,520.00
3,605.00
3,505.00
3,545.00
3,545.00
151,800
Oct 27, 2026
3,440.00
3,510.00
3,440.00
3,450.00
3,450.00
87,900
Oct 26, 2026
3,430.00
3,430.00
3,355.00
3,370.00
3,370.00
110,600
Oct 23, 2026
3,385.00
3,410.00
3,290.00
3,405.00
3,405.00
232,600
Oct 22, 2026
3,515.00
3,515.00
3,370.00
3,400.00
3,400.00
148,900
Oct 21, 2026
3,510.00
3,525.00
3,465.00
3,485.00
3,485.00
91,600
Oct 20, 2026
3,540.00
3,545.00
3,430.00
3,440.00
3,440.00
174,900
Oct 19, 2026
3,480.00
3,540.00
3,450.00
3,530.00
3,530.00
61,600
Oct 16, 2026
3,500.00
3,550.00
3,450.00
3,550.00
3,550.00
104,000
Oct 15, 2026
3,525.00
3,525.00
3,405.00
3,430.00
3,430.00
242,900
Oct 14, 2026
3,650.00
3,670.00
3,610.00
3,630.00
3,630.00
66,200
Oct 13, 2026
3,640.00
3,655.00
3,575.00
3,635.00
3,635.00
105,100
Oct 9, 2026
3,610.00
3,705.00
3,590.00
3,655.00
3,655.00
118,600
Oct 8, 2026
3,705.00
3,705.00
3,615.00
3,635.00
3,635.00
87,300
Oct 7, 2026
3,745.00
3,770.00
3,695.00
3,730.00
3,730.00
111,000
Oct 6, 2026
3,775.00
3,790.00
3,720.00
3,765.00
3,765.00
98,700
Oct 5, 2026
3,680.00
3,780.00
3,675.00
3,780.00
3,780.00
170,100
Oct 2, 2026
3,680.00
3,700.00
3,635.00
3,635.00
3,635.00
75,200
Oct 1, 2026
3,670.00
3,750.00
3,670.00
3,720.00
3,720.00
113,200
Sep 30, 2026
3,655.00
3,705.00
3,645.00
3,695.00
3,695.00
93,800
Sep 29, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,640.00
3,670.00
3,605.00
3,620.00
3,620.00
98,500
Sep 28, 2026
3,755.00
3,800.00
3,710.00
3,710.00
3,630.00
151,600
Sep 25, 2026
3,725.00
3,745.00
3,690.00
3,725.00
3,644.68
94,700
Sep 24, 2026
3,745.00
3,785.00
3,715.00
3,725.00
3,644.68
152,600
Sep 18, 2026
3,695.00
3,715.00
3,645.00
3,685.00
3,605.54
218,200
Sep 17, 2026
3,640.00
3,650.00
3,575.00
3,630.00
3,551.73
218,000
Sep 16, 2026
3,620.00
3,630.00
3,555.00
3,620.00
3,541.94
153,800
Sep 15, 2026
3,460.00
3,610.00
3,440.00
3,575.00
3,497.91
200,200
Sep 14, 2026
3,500.00
3,550.00
3,465.00
3,500.00
3,424.53
135,600
Sep 11, 2026
3,555.00
3,635.00
3,535.00
3,575.00
3,497.91
182,400
Sep 10, 2026
3,645.00
3,665.00
3,590.00
3,665.00
3,585.97
150,700
Sep 9, 2026
3,675.00
3,680.00
3,605.00
3,650.00
3,571.29
164,400
Sep 8, 2026
3,840.00
3,840.00
3,605.00
3,615.00
3,537.05
359,100
Sep 7, 2026
3,835.00
3,885.00
3,815.00
3,860.00
3,776.77
111,800
Sep 4, 2026
3,835.00
3,845.00
3,790.00
3,835.00
3,752.30
239,100
Sep 3, 2026
3,875.00
3,895.00
3,815.00
3,835.00
3,752.30
211,300
Sep 2, 2026
3,895.00
3,945.00
3,800.00
3,820.00
3,737.63
290,100
Sep 1, 2026
3,915.00
3,965.00
3,905.00
3,915.00
3,830.58
147,700
Aug 31, 2026
3,850.00
3,965.00
3,845.00
3,955.00
3,869.72
181,000
Aug 28, 2026
3,955.00
4,000.00
3,905.00
3,915.00
3,830.58
128,000
Aug 27, 2026
4,000.00
4,035.00
3,930.00
3,955.00
3,869.72
138,700
Aug 26, 2026
3,940.00
3,995.00
3,920.00
3,945.00
3,859.93
161,200
Aug 25, 2026
3,865.00
3,985.00
3,865.00
3,965.00
3,879.50
151,700
Aug 24, 2026
3,870.00
3,915.00
3,825.00
3,885.00
3,801.23
122,600
Aug 21, 2026
3,875.00
3,900.00
3,815.00
3,870.00
3,786.55
148,300
Aug 20, 2026
3,885.00
3,930.00
3,830.00
3,905.00
3,820.80
159,100
Aug 19, 2026
3,850.00
3,895.00
3,800.00
3,830.00
3,747.41
251,400
Aug 18, 2026
4,075.00
4,115.00
3,975.00
3,990.00
3,903.96
190,800
Aug 17, 2026
4,050.00
4,050.00
3,950.00
4,030.00
3,943.10
184,600
Aug 14, 2026
4,090.00
4,180.00
3,985.00
4,000.00
3,913.75
193,100
Aug 13, 2026
3,900.00
4,085.00
3,895.00
4,055.00
3,967.56
291,500
Aug 12, 2026
4,020.00
4,060.00
3,885.00
3,900.00
3,815.90
291,400
Aug 10, 2026
3,950.00
4,150.00
3,895.00
4,020.00
3,933.32
523,400
Aug 7, 2026
4,245.00
4,260.00
3,835.00
3,965.00
3,879.50
710,600
Aug 6, 2026
4,265.00
4,340.00
4,130.00
4,190.00
4,099.65
388,200
Aug 5, 2026
4,210.00
4,405.00
4,155.00
4,385.00
4,290.44
500,100
Aug 4, 2026
4,050.00
4,095.00
4,020.00
4,090.00
4,001.81
218,800
Aug 3, 2026
4,020.00
4,030.00
3,905.00
3,995.00
3,908.85
272,500
Jul 31, 2026
3,925.00
4,095.00
3,860.00
4,020.00
3,933.32
440,700
Jul 30, 2026
3,850.00
3,920.00
3,765.00
3,795.00
3,713.17
536,100
Jul 29, 2026
3,820.00
3,925.00
3,655.00
3,780.00
3,698.49
450,300
Jul 28, 2026
4,000.00
4,040.00
3,845.00
3,870.00
3,786.55
343,500
Jul 27, 2026
4,125.00
4,155.00
4,000.00
4,065.00
3,977.34
289,000
Jul 24, 2026
4,090.00
4,130.00
4,025.00
4,095.00
4,006.70
236,800
Jul 23, 2026
4,120.00
4,245.00
4,115.00
4,145.00
4,055.62
299,100
Jul 22, 2026
4,100.00
4,200.00
4,065.00
4,070.00
3,982.24
298,200
Jul 21, 2026
3,880.00
4,035.00
3,795.00
4,000.00
3,913.75
273,000
Jul 17, 2026
3,910.00
3,920.00
3,700.00
3,830.00
3,747.41
537,600
Jul 16, 2026
4,125.00
4,210.00
4,045.00
4,055.00
3,967.56
262,300
Jul 15, 2026
4,195.00
4,300.00
4,130.00
4,290.00
4,197.49
282,400
Jul 14, 2026
4,125.00
4,160.00
4,035.00
4,130.00
4,040.94
256,900
Jul 13, 2026
4,075.00
4,280.00
4,030.00
4,065.00
3,977.34
432,100
Jul 10, 2026
4,125.00
4,240.00
4,065.00
4,115.00
4,026.27
416,300
Jul 9, 2026
4,070.00
4,120.00
3,990.00
4,055.00
3,967.56
448,800
Jul 8, 2026
4,025.00
4,145.00
3,995.00
4,000.00
3,913.75
499,900
Jul 7, 2026
4,375.00
4,455.00
4,120.00
4,165.00
4,075.19
400,800
Jul 6, 2026
4,550.00
4,615.00
4,315.00
4,410.00
4,314.91
325,900
Jul 3, 2026
4,400.00
4,585.00
4,255.00
4,515.00
4,417.64
475,900
Jul 2, 2026
4,550.00
4,585.00
4,400.00
4,430.00
4,334.47
276,400
Jul 1, 2026
4,680.00
4,830.00
4,650.00
4,675.00
4,574.19
283,900
Jun 30, 2026
4,755.00
4,755.00
4,580.00
4,640.00
4,539.95
227,500
Jun 29, 2026
4,775.00
4,775.00
4,535.00
4,740.00
4,637.79
381,700
Jun 26, 2026
4,910.00
5,080.00
4,670.00
4,705.00
4,603.54
493,400
Jun 25, 2026
4,695.00
5,190.00
4,690.00
5,110.00
4,999.81
1,115,200
Jun 24, 2026
4,470.00
4,550.00
4,380.00
4,485.00
4,388.29
307,500
Jun 23, 2026
4,915.00
4,945.00
4,525.00
4,540.00
4,442.10
501,700
Jun 22, 2026
4,870.00
4,990.00
4,755.00
4,885.00
4,779.66
302,900
Jun 19, 2026
4,970.00
5,080.00
4,760.00
4,800.00
4,696.50
255,900
Jun 18, 2026
4,780.00
5,110.00
4,780.00
4,850.00
4,745.42
426,000
Jun 17, 2026
4,705.00
4,960.00
4,695.00
4,800.00
4,696.50
271,900
Jun 16, 2026
4,850.00
5,020.00
4,775.00
4,775.00
4,672.04
449,000
Jun 15, 2026
4,665.00
5,040.00
4,570.00
4,815.00
4,711.17
944,900
Jun 12, 2026
4,600.00
4,950.00
4,520.00
4,615.00
4,515.49
527,600
Jun 11, 2026
4,370.00
4,590.00
4,265.00
4,530.00
4,432.32
410,800
Jun 10, 2026
4,780.00
4,875.00
4,450.00
4,540.00
4,442.10
637,900
Jun 9, 2026
5,310.00
5,330.00
4,745.00
4,940.00
4,833.48
843,800
Jun 8, 2026
4,960.00
5,400.00
4,920.00
5,250.00
5,136.79
591,500
Jun 5, 2026
5,090.00
5,580.00
4,900.00
5,460.00
5,342.26
826,900
Jun 4, 2026
5,740.00
5,740.00
5,150.00
5,160.00
5,048.73
955,000
Jun 3, 2026
6,280.00
6,380.00
5,800.00
5,910.00
5,782.56
1,454,900
Jun 2, 2026
6,340.00
6,580.00
5,990.00
6,380.00
6,242.43
2,758,100
Jun 1, 2026
5,640.00
5,640.00
5,640.00
5,640.00
5,518.38
191,700
May 29, 2026
4,380.00
4,940.00
4,310.00
4,940.00
4,833.48
1,140,200
May 28, 2026
3,935.00
4,285.00
3,930.00
4,240.00
4,148.57
641,700
May 27, 2026
4,255.00
4,345.00
3,885.00
3,970.00
3,884.39
661,300
May 26, 2026
4,055.00
4,275.00
3,925.00
4,230.00
4,138.79
724,600
May 25, 2026
3,625.00
4,165.00
3,615.00
4,080.00
3,992.02
984,500
May 22, 2026
3,410.00
3,500.00
3,355.00
3,465.00
3,390.28
192,200
May 21, 2026
3,325.00
3,375.00
3,315.00
3,365.00
3,292.44
119,900
May 20, 2026
3,325.00
3,335.00
3,245.00
3,270.00
3,199.49
166,400
May 19, 2026
3,380.00
3,400.00
3,305.00
3,365.00
3,292.44
109,600
May 18, 2026
3,360.00
3,390.00
3,310.00
3,335.00
3,263.09
134,300
May 15, 2026
3,390.00
3,495.00
3,365.00
3,430.00
3,356.04
193,600
May 14, 2026
3,630.00
3,635.00
3,315.00
3,395.00
3,321.79
389,500
May 13, 2026
3,990.00
4,100.00
3,535.00
3,660.00
3,581.08
238,700
May 12, 2026
4,040.00
4,120.00
4,000.00
4,035.00
3,947.99
189,100
May 11, 2026
3,960.00
4,120.00
3,960.00
4,035.00
3,947.99
140,500
May 8, 2026
3,855.00
3,925.00
3,810.00
3,920.00
3,835.47
122,800
May 7, 2026
3,975.00
3,990.00
3,920.00
3,920.00
3,835.47
101,600
May 1, 2026
3,715.00
3,860.00
3,665.00
3,835.00
3,752.30
138,700
Apr 30, 2026
3,585.00
3,740.00
3,575.00
3,710.00
3,630.00
153,600
Apr 28, 2026
3,555.00
3,610.00
3,555.00
3,610.00
3,532.16
64,700
Apr 27, 2026
3,475.00
3,600.00
3,455.00
3,555.00
3,478.34
70,300
Apr 24, 2026
3,540.00
3,570.00
3,505.00
3,545.00
3,468.56
73,800
Apr 23, 2026
3,555.00
3,570.00
3,490.00
3,525.00
3,448.99
59,500
Apr 22, 2026
3,650.00
3,650.00
3,545.00
3,570.00
3,493.02
110,400
Apr 21, 2026
3,720.00
3,720.00
3,640.00
3,650.00
3,571.29
83,900
Apr 20, 2026
3,850.00
3,870.00
3,670.00
3,715.00
3,634.89
164,200
Apr 17, 2026
3,685.00
3,745.00
3,660.00
3,695.00
3,615.32
142,300
Apr 16, 2026
3,650.00
3,700.00
3,640.00
3,685.00
3,605.54
72,100
Apr 15, 2026
3,715.00
3,765.00
3,630.00
3,645.00
3,566.40
83,600
Apr 14, 2026
3,605.00
3,655.00
3,600.00
3,650.00
3,571.29
99,500
Apr 13, 2026
3,600.00
3,660.00
3,560.00
3,585.00
3,507.70
68,500
Apr 10, 2026
3,700.00
3,740.00
3,645.00
3,665.00
3,585.97
84,900
Apr 9, 2026
3,740.00
3,745.00
3,675.00
3,690.00
3,610.43
72,700
Apr 8, 2026
3,715.00
3,750.00
3,680.00
3,740.00
3,659.35
78,400
Apr 7, 2026
3,570.00
3,580.00
3,540.00
3,575.00
3,497.91
38,800
Apr 6, 2026
3,505.00
3,570.00
3,505.00
3,535.00
3,458.77
44,900
Apr 3, 2026
3,535.00
3,570.00
3,505.00
3,515.00
3,439.20
54,600
Apr 2, 2026
3,580.00
3,630.00
3,450.00
3,500.00
3,424.53
105,800
Apr 1, 2026
3,530.00
3,580.00
3,505.00
3,580.00
3,502.80
79,500
Mar 31, 2026
3,430.00
3,515.00
3,395.00
3,460.00
3,385.39
107,900
Mar 30, 2026
80
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,370.00
3,490.00
3,355.00
3,490.00
3,414.74
103,600
Mar 27, 2026
3,580.00
3,670.00
3,550.00
3,660.00
3,502.80
114,200
Mar 26, 2026
3,660.00
3,685.00
3,610.00
3,650.00
3,493.23
83,800
Mar 25, 2026
3,690.00
3,690.00
3,625.00
3,625.00
3,469.31
100,900
Mar 24, 2026
3,560.00
3,595.00
3,515.00
3,555.00
3,402.31
84,100
Mar 23, 2026
3,485.00
3,510.00
3,395.00
3,470.00
3,320.96
133,900
Mar 19, 2026
3,710.00
3,715.00
3,605.00
3,625.00
3,469.31
137,900
Mar 18, 2026
3,750.00
3,830.00
3,750.00
3,830.00
3,665.50
96,400
Mar 17, 2026
3,715.00
3,750.00
3,680.00
3,685.00
3,526.73
100,900
Mar 16, 2026
3,740.00
3,765.00
3,655.00
3,690.00
3,531.51
98,000
Mar 13, 2026
3,745.00
3,785.00
3,690.00
3,775.00
3,612.86
110,900
Mar 12, 2026
3,860.00
3,900.00
3,760.00
3,780.00
3,617.65
104,900
Mar 11, 2026
3,900.00
3,970.00
3,870.00
3,900.00
3,732.50
111,100
Mar 10, 2026
3,740.00
3,875.00
3,720.00
3,865.00
3,699.00
147,400
Mar 9, 2026
3,650.00
3,695.00
3,580.00
3,695.00
3,536.30
241,600
Mar 6, 2026
3,850.00
3,895.00
3,760.00
3,860.00
3,694.21
163,700
Mar 5, 2026
3,915.00
4,025.00
3,845.00
3,920.00
3,751.64
249,900
Mar 4, 2026
3,885.00
3,990.00
3,690.00
3,745.00
3,584.15
367,100
Mar 3, 2026
4,120.00
4,265.00
4,060.00
4,065.00
3,890.41
264,000
Mar 2, 2026
4,020.00
4,175.00
3,980.00
4,175.00
3,995.68
186,400
Feb 27, 2026
4,040.00
4,165.00
4,030.00
4,150.00
3,971.76
233,500
Feb 26, 2026
4,075.00
4,120.00
4,035.00
4,080.00
3,904.76
290,000
Feb 25, 2026
4,010.00
4,125.00
3,990.00
4,055.00
3,880.84
250,600
Feb 24, 2026
3,800.00
4,030.00
3,775.00
4,030.00
3,856.91
365,200
Feb 20, 2026
3,765.00
3,765.00
3,670.00
3,735.00
3,574.58
117,100
Feb 19, 2026
3,790.00
3,790.00
3,675.00
3,775.00
3,612.86
225,400
Feb 18, 2026
3,650.00
3,735.00
3,600.00
3,665.00
3,507.59
274,100
Feb 17, 2026
3,540.00
3,605.00
3,510.00
3,600.00
3,445.38
117,500
Feb 16, 2026
3,535.00
3,580.00
3,490.00
3,525.00
3,373.60
139,800
Feb 13, 2026
3,480.00
3,545.00
3,410.00
3,510.00
3,359.25
171,900
Feb 12, 2026
3,620.00
3,790.00
3,285.00
3,500.00
3,349.68
540,200
Feb 10, 2026
3,570.00
3,620.00
3,560.00
3,605.00
3,450.17
89,300
Feb 9, 2026
3,605.00
3,620.00
3,535.00
3,575.00
3,421.45
83,000
Feb 6, 2026
3,470.00
3,550.00
3,450.00
3,535.00
3,383.17
60,100
Feb 5, 2026
3,585.00
3,605.00
3,505.00
3,505.00
3,354.46
118,000
Feb 4, 2026
3,405.00
3,525.00
3,405.00
3,515.00
3,364.03
138,600
Feb 3, 2026
3,350.00
3,400.00
3,350.00
3,400.00
3,253.97
58,700
Feb 2, 2026
3,345.00
3,405.00
3,310.00
3,320.00
3,177.41
92,300
Jan 30, 2026
3,295.00
3,330.00
3,270.00
3,320.00
3,177.41
57,900
Jan 29, 2026
3,295.00
3,300.00
3,240.00
3,295.00
3,153.48
71,200
Jan 28, 2026
3,335.00
3,335.00
3,260.00
3,290.00
3,148.69
73,500
Jan 27, 2026
3,340.00
3,360.00
3,315.00
3,360.00
3,215.69
65,200
Jan 26, 2026
3,350.00
3,370.00
3,315.00
3,355.00
3,210.90
58,500
Jan 23, 2026
3,405.00
3,435.00
3,380.00
3,405.00
3,258.76
42,000
Jan 22, 2026
3,390.00
3,420.00
3,370.00
3,405.00
3,258.76
60,400
Jan 21, 2026
3,280.00
3,350.00
3,280.00
3,335.00
3,191.76
49,900
Jan 20, 2026
3,400.00
3,400.00
3,335.00
3,335.00
3,191.76
54,400
Jan 19, 2026
3,410.00
3,425.00
3,345.00
3,405.00
3,258.76
55,000
Jan 16, 2026
3,350.00
3,405.00
3,340.00
3,395.00
3,249.19
59,700
Jan 15, 2026
3,360.00
3,410.00
3,350.00
3,385.00
3,239.61
63,900
Jan 14, 2026
3,300.00
3,375.00
3,290.00
3,365.00
3,220.47
99,800
Jan 13, 2026
3,335.00
3,335.00
3,280.00
3,305.00
3,163.05
67,900
Jan 9, 2026
3,255.00
3,290.00
3,250.00
3,265.00
3,124.77
46,800
Jan 8, 2026
3,315.00
3,325.00
3,245.00
3,245.00
3,105.63
84,900
Jan 7, 2026
3,255.00
3,325.00
3,255.00
3,325.00
3,182.19
96,800
Jan 6, 2026
3,260.00
3,295.00
3,255.00
3,255.00
3,115.20
74,800
Jan 5, 2026
3,220.00
3,260.00
3,200.00
3,230.00
3,091.27
72,800
Dec 30, 2025
3,205.00
3,220.00
3,165.00
3,180.00
3,043.42
91,900
Dec 29, 2025
3,195.00
3,230.00
3,165.00
3,205.00
3,067.35
116,500
Dec 26, 2025
3,160.00
3,180.00
3,140.00
3,165.00
3,029.06
42,400
Dec 25, 2025
3,150.00
3,150.00
3,125.00
3,135.00
3,000.35
29,800
Dec 24, 2025
3,150.00
3,150.00
3,100.00
3,105.00
2,971.64
43,800
Dec 23, 2025
3,145.00
3,160.00
3,115.00
3,145.00
3,009.92
43,100
Dec 22, 2025
3,115.00
3,155.00
3,095.00
3,135.00
3,000.35
65,000
Dec 19, 2025
3,035.00
3,090.00
3,035.00
3,085.00
2,952.50
58,400
Dec 18, 2025
3,025.00
3,035.00
3,005.00
3,025.00
2,895.08
27,700
Dec 17, 2025
3,050.00
3,060.00
3,005.00
3,020.00
2,890.29
37,200
Dec 16, 2025
3,125.00
3,135.00
3,045.00
3,050.00
2,919.00
73,800
Dec 15, 2025
3,100.00
3,140.00
3,085.00
3,120.00
2,986.00
68,900
Dec 12, 2025
3,100.00
3,115.00
3,085.00
3,110.00
2,976.43
47,800
Dec 11, 2025
3,105.00
3,110.00
3,055.00
3,070.00
2,938.14
40,500
Dec 10, 2025
3,100.00
3,120.00
3,070.00
3,090.00
2,957.28
39,400
Dec 9, 2025
3,075.00
3,120.00
3,065.00
3,075.00
2,942.93
48,400
Dec 8, 2025
3,055.00
3,100.00
3,045.00
3,100.00
2,966.86
43,800
Dec 5, 2025
3,060.00
3,075.00
3,015.00
3,030.00
2,899.86
63,800
Dec 4, 2025
3,075.00
3,100.00
3,065.00
3,080.00
2,947.71
42,300
Dec 3, 2025
3,100.00
3,115.00
3,065.00
3,075.00
2,942.93
38,200
Dec 2, 2025
3,065.00
3,115.00
3,060.00
3,090.00
2,957.28
59,700
Dec 1, 2025
3,120.00
3,130.00
3,060.00
3,065.00
2,933.36
61,400
Nov 28, 2025
3,065.00
3,105.00
3,055.00
3,100.00
2,966.86
100,000
Nov 27, 2025
3,055.00
3,080.00
3,050.00
3,065.00
2,933.36
70,000
Nov 26, 2025
2,973.00
3,035.00
2,973.00
3,030.00
2,899.86
55,300
Nov 25, 2025
2,978.00
2,978.00
2,955.00
2,973.00
2,845.31
52,100
Nov 21, 2025
2,937.00
2,964.00
2,937.00
2,954.00
2,827.13
46,400
Nov 20, 2025
2,955.00
2,967.00
2,939.00
2,949.00
2,822.34
49,700
Nov 19, 2025
2,955.00
2,960.00
2,896.00
2,908.00
2,783.10
93,400
Nov 18, 2025
2,950.00
2,974.00
2,922.00
2,951.00
2,824.25
103,300
Nov 17, 2025
3,005.00
3,020.00
2,972.00
2,972.00
2,844.35
58,100
Nov 14, 2025
3,035.00
3,040.00
2,995.00
2,995.00
2,866.36
76,000
Nov 13, 2025
3,040.00
3,055.00
3,015.00
3,055.00
2,923.79
35,800
Nov 12, 2025
3,030.00
3,075.00
3,000.00
3,035.00
2,904.65
89,300
Nov 11, 2025
3,035.00
3,055.00
2,959.00
2,997.00
2,868.28
140,300
Nov 10, 2025
3,035.00
3,045.00
2,871.00
2,983.00
2,854.88
209,400
