Tokyo - Delayed Quote
JPY
Nippon Chemical Industrial Co., Ltd. (4092.T)
4,680.00
+365.00
(+8.46%)
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
4,370.00
4,605.00
4,315.00
4,315.00
4,315.00
158,700
Nov 6, 2026
4,095.00
4,375.00
4,090.00
4,355.00
4,355.00
230,200
Nov 5, 2026
4,840.00
4,880.00
4,480.00
4,515.00
4,515.00
187,600
Nov 4, 2026
4,855.00
4,935.00
4,525.00
4,770.00
4,770.00
174,800
Nov 2, 2026
4,780.00
4,875.00
4,735.00
4,785.00
4,785.00
79,700
Oct 30, 2026
4,960.00
5,050.00
4,795.00
4,850.00
4,850.00
165,900
Oct 29, 2026
4,925.00
5,050.00
4,890.00
4,985.00
4,985.00
184,900
Oct 28, 2026
4,930.00
4,950.00
4,880.00
4,920.00
4,920.00
58,100
Oct 27, 2026
4,810.00
4,875.00
4,780.00
4,820.00
4,820.00
68,700
Oct 26, 2026
4,715.00
4,805.00
4,665.00
4,740.00
4,740.00
92,800
Oct 23, 2026
4,585.00
4,750.00
4,525.00
4,750.00
4,750.00
162,400
Oct 22, 2026
4,900.00
4,920.00
4,690.00
4,705.00
4,705.00
154,700
Oct 21, 2026
4,945.00
5,050.00
4,935.00
4,955.00
4,955.00
107,200
Oct 20, 2026
5,150.00
5,150.00
4,840.00
4,875.00
4,875.00
128,700
Oct 19, 2026
5,080.00
5,210.00
5,030.00
5,150.00
5,150.00
73,300
Oct 16, 2026
5,230.00
5,290.00
5,150.00
5,220.00
5,220.00
76,500
Oct 15, 2026
5,300.00
5,300.00
5,060.00
5,070.00
5,070.00
163,600
Oct 14, 2026
5,560.00
5,590.00
5,450.00
5,500.00
5,500.00
57,000
Oct 13, 2026
5,490.00
5,590.00
5,400.00
5,540.00
5,540.00
83,000
Oct 9, 2026
5,450.00
5,590.00
5,400.00
5,540.00
5,540.00
70,100
Oct 8, 2026
5,600.00
5,650.00
5,500.00
5,510.00
5,510.00
75,300
Oct 7, 2026
5,700.00
5,750.00
5,630.00
5,660.00
5,660.00
62,700
Oct 6, 2026
5,680.00
5,810.00
5,590.00
5,730.00
5,730.00
81,900
Oct 5, 2026
5,910.00
5,920.00
5,730.00
5,750.00
5,750.00
114,600
Oct 2, 2026
5,750.00
5,840.00
5,670.00
5,720.00
5,720.00
85,700
Oct 1, 2026
5,670.00
5,810.00
5,670.00
5,770.00
5,770.00
125,600
Sep 30, 2026
5,580.00
5,840.00
5,580.00
5,670.00
5,670.00
166,900
Sep 29, 2026
120
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,400.00
5,480.00
5,360.00
5,380.00
5,380.00
67,400
Sep 28, 2026
5,640.00
5,670.00
5,490.00
5,530.00
5,410.00
81,400
Sep 25, 2026
5,740.00
5,760.00
5,620.00
5,650.00
5,527.40
81,100
Sep 24, 2026
5,730.00
5,880.00
5,720.00
5,740.00
5,615.44
113,900
Sep 18, 2026
5,510.00
5,770.00
5,470.00
5,760.00
5,635.01
237,400
Sep 17, 2026
5,560.00
5,690.00
5,340.00
5,390.00
5,273.04
188,500
Sep 16, 2026
5,330.00
5,510.00
5,330.00
5,460.00
5,341.52
55,900
Sep 15, 2026
5,250.00
5,420.00
5,190.00
5,370.00
5,253.47
233,500
Sep 14, 2026
5,350.00
5,350.00
5,140.00
5,260.00
5,145.86
123,300
Sep 11, 2026
5,470.00
5,600.00
5,310.00
5,340.00
5,224.12
180,100
Sep 10, 2026
5,260.00
5,600.00
5,180.00
5,600.00
5,478.48
213,200
Sep 9, 2026
5,140.00
5,210.00
5,110.00
5,170.00
5,057.81
61,400
Sep 8, 2026
5,300.00
5,330.00
5,100.00
5,100.00
4,989.33
113,300
Sep 7, 2026
5,290.00
5,410.00
5,240.00
5,380.00
5,263.25
80,800
Sep 4, 2026
5,250.00
5,300.00
5,120.00
5,260.00
5,145.86
70,300
Sep 3, 2026
5,330.00
5,350.00
5,130.00
5,150.00
5,038.25
102,000
Sep 2, 2026
5,280.00
5,320.00
5,200.00
5,230.00
5,116.51
109,200
Sep 1, 2026
5,490.00
5,500.00
5,310.00
5,350.00
5,233.91
81,900
Aug 31, 2026
5,250.00
5,520.00
5,230.00
5,490.00
5,370.87
134,300
Aug 28, 2026
5,420.00
5,480.00
5,260.00
5,270.00
5,155.64
87,300
Aug 27, 2026
5,530.00
5,590.00
5,330.00
5,370.00
5,253.47
97,100
Aug 26, 2026
5,320.00
5,500.00
5,250.00
5,430.00
5,312.17
85,000
Aug 25, 2026
5,370.00
5,400.00
5,300.00
5,320.00
5,204.56
76,300
Aug 24, 2026
5,510.00
5,560.00
5,370.00
5,410.00
5,292.60
129,900
Aug 21, 2026
5,250.00
5,560.00
5,210.00
5,520.00
5,400.22
153,300
Aug 20, 2026
5,250.00
5,500.00
5,090.00
5,440.00
5,321.95
260,400
Aug 19, 2026
5,400.00
5,400.00
5,180.00
5,300.00
5,184.99
308,300
Aug 18, 2026
5,560.00
5,840.00
5,530.00
5,800.00
5,674.14
192,000
Aug 17, 2026
5,500.00
5,620.00
5,390.00
5,560.00
5,439.35
104,800
Aug 14, 2026
5,480.00
5,670.00
5,340.00
5,550.00
5,429.57
250,200
Aug 13, 2026
5,270.00
5,540.00
5,170.00
5,500.00
5,380.65
347,700
Aug 12, 2026
5,660.00
5,770.00
5,150.00
5,180.00
5,067.59
846,800
Aug 10, 2026
5,640.00
5,720.00
5,450.00
5,620.00
5,498.05
325,300
Aug 7, 2026
5,720.00
5,810.00
5,420.00
5,600.00
5,478.48
272,100
Aug 6, 2026
6,010.00
6,030.00
5,640.00
5,670.00
5,546.96
245,000
Aug 5, 2026
6,100.00
6,200.00
5,870.00
6,110.00
5,977.41
320,000
Aug 4, 2026
5,760.00
6,020.00
5,670.00
5,780.00
5,654.57
197,700
Aug 3, 2026
5,950.00
6,000.00
5,530.00
5,780.00
5,654.57
332,600
Jul 31, 2026
5,950.00
6,190.00
5,830.00
5,930.00
5,801.32
429,800
Jul 30, 2026
5,400.00
5,650.00
5,330.00
5,550.00
5,429.57
362,600
Jul 29, 2026
5,150.00
5,390.00
4,850.00
5,380.00
5,263.25
369,000
Jul 28, 2026
5,300.00
5,300.00
5,010.00
5,050.00
4,940.42
196,100
Jul 27, 2026
5,320.00
5,400.00
5,180.00
5,380.00
5,263.25
265,600
Jul 24, 2026
5,770.00
5,850.00
5,120.00
5,180.00
5,067.59
335,200
Jul 23, 2026
5,610.00
5,950.00
5,510.00
5,720.00
5,595.88
417,600
Jul 22, 2026
5,230.00
5,820.00
5,230.00
5,510.00
5,390.43
517,500
Jul 21, 2026
4,740.00
5,270.00
4,670.00
5,190.00
5,077.38
397,700
Jul 17, 2026
5,040.00
5,170.00
4,540.00
4,700.00
4,598.01
501,400
Jul 16, 2026
4,695.00
5,230.00
4,680.00
5,140.00
5,028.46
662,100
Jul 15, 2026
4,275.00
4,780.00
4,255.00
4,730.00
4,627.36
320,000
Jul 14, 2026
4,245.00
4,245.00
4,090.00
4,205.00
4,113.75
182,000
Jul 13, 2026
4,220.00
4,365.00
4,095.00
4,245.00
4,152.88
253,700
Jul 10, 2026
4,200.00
4,285.00
4,125.00
4,220.00
4,128.43
206,000
Jul 9, 2026
4,040.00
4,145.00
4,000.00
4,025.00
3,937.66
166,800
Jul 8, 2026
4,050.00
4,165.00
3,910.00
3,925.00
3,839.83
316,500
Jul 7, 2026
4,350.00
4,375.00
4,105.00
4,110.00
4,020.81
167,900
Jul 6, 2026
4,360.00
4,465.00
4,285.00
4,350.00
4,255.61
166,700
Jul 3, 2026
4,305.00
4,490.00
4,225.00
4,445.00
4,348.54
224,000
Jul 2, 2026
4,660.00
4,660.00
4,375.00
4,385.00
4,289.85
259,300
Jul 1, 2026
4,680.00
4,795.00
4,630.00
4,690.00
4,588.23
217,400
Jun 30, 2026
4,900.00
4,980.00
4,600.00
4,660.00
4,558.88
326,600
Jun 29, 2026
4,855.00
4,920.00
4,710.00
4,885.00
4,779.00
375,600
Jun 26, 2026
5,170.00
5,220.00
4,790.00
4,875.00
4,769.21
260,400
Jun 25, 2026
5,120.00
5,360.00
5,060.00
5,270.00
5,155.64
297,200
Jun 24, 2026
4,940.00
5,060.00
4,780.00
4,905.00
4,798.56
304,500
Jun 23, 2026
5,280.00
5,380.00
5,030.00
5,040.00
4,930.63
213,100
Jun 22, 2026
5,470.00
5,630.00
5,150.00
5,190.00
5,077.38
354,500
Jun 19, 2026
5,620.00
5,620.00
5,280.00
5,550.00
5,429.57
198,600
Jun 18, 2026
5,260.00
5,740.00
5,260.00
5,520.00
5,400.22
372,700
Jun 17, 2026
4,840.00
5,320.00
4,805.00
5,260.00
5,145.86
326,700
Jun 16, 2026
5,090.00
5,090.00
4,865.00
4,905.00
4,798.56
258,900
Jun 15, 2026
4,890.00
5,160.00
4,840.00
5,020.00
4,911.07
383,100
Jun 12, 2026
5,100.00
5,250.00
4,605.00
4,610.00
4,509.96
543,800
Jun 11, 2026
4,655.00
5,020.00
4,600.00
4,935.00
4,827.91
303,500
Jun 10, 2026
5,000.00
5,090.00
4,730.00
4,865.00
4,759.43
389,400
Jun 9, 2026
5,220.00
5,350.00
4,815.00
5,060.00
4,950.20
410,100
Jun 8, 2026
4,750.00
5,240.00
4,715.00
5,140.00
5,028.46
556,500
Jun 5, 2026
4,780.00
5,360.00
4,730.00
5,160.00
5,048.03
514,400
Jun 4, 2026
5,170.00
5,300.00
4,840.00
5,190.00
5,077.38
629,500
Jun 3, 2026
5,360.00
6,240.00
5,120.00
5,360.00
5,243.69
1,319,300
Jun 2, 2026
5,970.00
6,360.00
5,060.00
5,400.00
5,282.82
2,345,600
Jun 1, 2026
5,110.00
5,570.00
5,050.00
5,570.00
5,449.13
708,500
May 29, 2026
4,885.00
5,000.00
4,495.00
4,870.00
4,764.32
903,200
May 28, 2026
4,385.00
4,775.00
4,315.00
4,715.00
4,612.69
561,700
May 27, 2026
5,160.00
5,160.00
4,375.00
4,445.00
4,348.54
823,300
May 26, 2026
4,635.00
5,150.00
4,610.00
5,110.00
4,999.11
1,503,600
May 25, 2026
4,225.00
4,605.00
4,225.00
4,605.00
4,505.07
289,300
May 22, 2026
3,720.00
3,995.00
3,705.00
3,905.00
3,820.26
232,500
May 21, 2026
3,515.00
3,700.00
3,515.00
3,650.00
3,570.80
129,100
May 20, 2026
3,565.00
3,575.00
3,410.00
3,445.00
3,370.24
88,100
May 19, 2026
3,685.00
3,720.00
3,495.00
3,590.00
3,512.10
196,600
May 18, 2026
3,735.00
3,735.00
3,590.00
3,655.00
3,575.69
151,300
May 15, 2026
3,820.00
3,940.00
3,690.00
3,735.00
3,653.95
223,900
May 14, 2026
3,800.00
3,995.00
3,725.00
3,760.00
3,678.41
345,500
May 13, 2026
3,875.00
3,945.00
3,810.00
3,925.00
3,839.83
130,500
May 12, 2026
3,920.00
4,010.00
3,835.00
3,905.00
3,820.26
278,500
May 11, 2026
3,815.00
3,950.00
3,810.00
3,915.00
3,830.05
265,500
May 8, 2026
3,600.00
3,785.00
3,600.00
3,770.00
3,688.19
161,500
May 7, 2026
3,485.00
3,700.00
3,485.00
3,625.00
3,546.34
298,700
May 1, 2026
3,360.00
3,420.00
3,280.00
3,420.00
3,345.79
209,800
Apr 30, 2026
3,225.00
3,375.00
3,210.00
3,360.00
3,287.09
198,600
Apr 28, 2026
3,225.00
3,265.00
3,190.00
3,265.00
3,194.15
89,000
Apr 27, 2026
3,245.00
3,270.00
3,170.00
3,225.00
3,155.02
105,000
Apr 24, 2026
3,340.00
3,355.00
3,235.00
3,250.00
3,179.48
102,000
Apr 23, 2026
3,230.00
3,330.00
3,215.00
3,320.00
3,247.96
166,500
Apr 22, 2026
3,260.00
3,280.00
3,160.00
3,205.00
3,135.45
171,900
Apr 21, 2026
3,295.00
3,320.00
3,270.00
3,285.00
3,213.72
126,200
Apr 20, 2026
3,595.00
3,595.00
3,265.00
3,285.00
3,213.72
472,600
Apr 17, 2026
3,770.00
3,805.00
3,640.00
3,640.00
3,561.01
211,900
Apr 16, 2026
3,700.00
3,910.00
3,660.00
3,770.00
3,688.19
414,700
Apr 15, 2026
3,810.00
4,055.00
3,510.00
3,595.00
3,516.99
1,152,600
Apr 14, 2026
3,020.00
3,495.00
3,020.00
3,495.00
3,419.16
615,100
Apr 13, 2026
2,988.00
3,010.00
2,960.00
2,994.00
2,929.03
55,600
Apr 10, 2026
3,015.00
3,050.00
2,985.00
2,988.00
2,923.16
45,700
Apr 9, 2026
3,055.00
3,055.00
2,974.00
2,981.00
2,916.31
47,700
Apr 8, 2026
3,030.00
3,055.00
2,990.00
3,055.00
2,988.71
71,000
Apr 7, 2026
2,980.00
2,985.00
2,921.00
2,928.00
2,864.46
26,200
Apr 6, 2026
2,951.00
2,973.00
2,929.00
2,951.00
2,886.96
40,900
Apr 3, 2026
2,890.00
2,941.00
2,890.00
2,925.00
2,861.53
28,800
Apr 2, 2026
2,996.00
2,996.00
2,872.00
2,885.00
2,822.40
48,300
Apr 1, 2026
2,900.00
2,948.00
2,870.00
2,948.00
2,884.03
82,900
Mar 31, 2026
2,816.00
2,873.00
2,792.00
2,820.00
2,758.81
43,900
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,822.00
2,872.00
2,790.00
2,850.00
2,788.16
69,100
Mar 27, 2026
2,950.00
2,995.00
2,925.00
2,982.00
2,858.59
56,900
Mar 26, 2026
2,995.00
2,995.00
2,930.00
2,976.00
2,852.84
45,500
Mar 25, 2026
2,911.00
2,988.00
2,911.00
2,967.00
2,844.21
40,200
Mar 24, 2026
2,950.00
2,950.00
2,880.00
2,908.00
2,787.66
58,400
Mar 23, 2026
2,891.00
2,902.00
2,804.00
2,850.00
2,732.06
103,200
Mar 19, 2026
3,115.00
3,115.00
2,986.00
2,989.00
2,865.30
110,200
Mar 18, 2026
3,110.00
3,185.00
3,100.00
3,185.00
3,053.19
47,500
Mar 17, 2026
3,160.00
3,170.00
3,065.00
3,075.00
2,947.74
54,700
Mar 16, 2026
3,075.00
3,150.00
3,050.00
3,120.00
2,990.88
148,800
Mar 13, 2026
3,180.00
3,215.00
3,085.00
3,085.00
2,957.33
270,800
Mar 12, 2026
3,300.00
3,325.00
3,225.00
3,225.00
3,091.54
45,400
Mar 11, 2026
3,345.00
3,385.00
3,330.00
3,345.00
3,206.57
43,800
Mar 10, 2026
3,230.00
3,325.00
3,200.00
3,310.00
3,173.02
59,300
Mar 9, 2026
3,130.00
3,200.00
3,070.00
3,170.00
3,038.81
172,500
Mar 6, 2026
3,335.00
3,385.00
3,275.00
3,365.00
3,225.74
102,000
Mar 5, 2026
3,370.00
3,435.00
3,335.00
3,400.00
3,259.29
63,100
Mar 4, 2026
3,380.00
3,410.00
3,175.00
3,230.00
3,096.33
166,200
Mar 3, 2026
3,640.00
3,670.00
3,460.00
3,485.00
3,340.78
143,900
Mar 2, 2026
3,505.00
3,625.00
3,485.00
3,610.00
3,460.60
101,600
Feb 27, 2026
3,455.00
3,605.00
3,455.00
3,595.00
3,446.22
64,600
Feb 26, 2026
3,600.00
3,630.00
3,500.00
3,525.00
3,379.12
139,300
Feb 25, 2026
3,580.00
3,700.00
3,500.00
3,530.00
3,383.91
210,300
Feb 24, 2026
3,445.00
3,585.00
3,425.00
3,560.00
3,412.67
174,300
Feb 20, 2026
3,340.00
3,430.00
3,300.00
3,405.00
3,264.09
98,200
Feb 19, 2026
3,390.00
3,390.00
3,335.00
3,385.00
3,244.92
103,100
Feb 18, 2026
3,260.00
3,360.00
3,260.00
3,350.00
3,211.36
132,200
Feb 17, 2026
3,195.00
3,225.00
3,150.00
3,210.00
3,077.16
79,300
Feb 16, 2026
3,185.00
3,225.00
3,180.00
3,200.00
3,067.57
61,300
Feb 13, 2026
3,220.00
3,220.00
3,150.00
3,180.00
3,048.40
115,500
Feb 12, 2026
3,300.00
3,350.00
3,210.00
3,230.00
3,096.33
251,300
Feb 10, 2026
3,400.00
3,400.00
3,345.00
3,350.00
3,211.36
112,400
Feb 9, 2026
3,420.00
3,430.00
3,350.00
3,385.00
3,244.92
93,600
Feb 6, 2026
3,320.00
3,360.00
3,275.00
3,350.00
3,211.36
56,000
Feb 5, 2026
3,410.00
3,465.00
3,325.00
3,325.00
3,187.40
84,900
Feb 4, 2026
3,360.00
3,420.00
3,355.00
3,385.00
3,244.92
70,100
Feb 3, 2026
3,300.00
3,370.00
3,285.00
3,360.00
3,220.95
49,400
Feb 2, 2026
3,300.00
3,385.00
3,250.00
3,250.00
3,115.50
120,300
Jan 30, 2026
3,220.00
3,285.00
3,215.00
3,265.00
3,129.88
77,700
Jan 29, 2026
3,250.00
3,260.00
3,195.00
3,220.00
3,086.74
51,000
Jan 28, 2026
3,235.00
3,250.00
3,160.00
3,235.00
3,101.12
62,900
Jan 27, 2026
3,150.00
3,240.00
3,130.00
3,235.00
3,101.12
47,600
Jan 26, 2026
3,185.00
3,200.00
3,140.00
3,140.00
3,010.05
77,100
Jan 23, 2026
3,265.00
3,275.00
3,200.00
3,230.00
3,096.33
52,600
Jan 22, 2026
3,200.00
3,265.00
3,185.00
3,240.00
3,105.92
52,200
Jan 21, 2026
3,165.00
3,215.00
3,135.00
3,180.00
3,048.40
92,400
Jan 20, 2026
3,310.00
3,325.00
3,205.00
3,225.00
3,091.54
84,400
Jan 19, 2026
3,325.00
3,355.00
3,245.00
3,335.00
3,196.98
128,700
Jan 16, 2026
3,340.00
3,390.00
3,310.00
3,365.00
3,225.74
64,800
Jan 15, 2026
3,280.00
3,340.00
3,260.00
3,330.00
3,192.19
67,500
Jan 14, 2026
3,155.00
3,305.00
3,150.00
3,260.00
3,125.09
93,100
Jan 13, 2026
3,170.00
3,170.00
3,070.00
3,150.00
3,019.64
98,300
Jan 9, 2026
3,100.00
3,105.00
3,045.00
3,085.00
2,957.33
160,800
Jan 8, 2026
3,055.00
3,095.00
3,030.00
3,090.00
2,962.12
96,500
Jan 7, 2026
2,922.00
3,035.00
2,909.00
3,030.00
2,904.61
145,200
Jan 6, 2026
2,888.00
2,908.00
2,872.00
2,901.00
2,780.95
72,900
Jan 5, 2026
2,820.00
2,870.00
2,802.00
2,852.00
2,733.97
133,600
Dec 30, 2025
2,812.00
2,818.00
2,771.00
2,771.00
2,656.32
41,600
Dec 29, 2025
2,800.00
2,815.00
2,785.00
2,812.00
2,695.63
53,700
Dec 26, 2025
2,797.00
2,798.00
2,767.00
2,789.00
2,673.58
58,900
Dec 25, 2025
2,793.00
2,797.00
2,780.00
2,781.00
2,665.91
52,900
Dec 24, 2025
2,859.00
2,887.00
2,766.00
2,782.00
2,666.87
150,900
Dec 23, 2025
2,740.00
2,772.00
2,715.00
2,759.00
2,644.82
65,100
Dec 22, 2025
2,717.00
2,744.00
2,695.00
2,740.00
2,626.61
77,300
Dec 19, 2025
2,649.00
2,678.00
2,643.00
2,672.00
2,561.42
48,900
Dec 18, 2025
2,670.00
2,670.00
2,613.00
2,639.00
2,529.79
66,700
Dec 17, 2025
2,615.00
2,679.00
2,594.00
2,670.00
2,559.50
108,800
Dec 16, 2025
2,613.00
2,623.00
2,577.00
2,577.00
2,470.35
62,800
Dec 15, 2025
2,572.00
2,623.00
2,565.00
2,613.00
2,504.86
42,400
Dec 12, 2025
2,597.00
2,602.00
2,571.00
2,602.00
2,494.32
34,700
Dec 11, 2025
2,620.00
2,620.00
2,553.00
2,560.00
2,454.06
59,900
Dec 10, 2025
2,590.00
2,617.00
2,584.00
2,601.00
2,493.36
48,300
Dec 9, 2025
2,600.00
2,614.00
2,571.00
2,595.00
2,487.61
47,000
Dec 8, 2025
2,602.00
2,610.00
2,569.00
2,600.00
2,492.40
54,100
Dec 5, 2025
2,573.00
2,590.00
2,562.00
2,563.00
2,456.93
76,500
Dec 4, 2025
2,552.00
2,601.00
2,552.00
2,590.00
2,482.82
85,300
Dec 3, 2025
2,555.00
2,565.00
2,543.00
2,554.00
2,448.31
35,100
Dec 2, 2025
2,584.00
2,590.00
2,547.00
2,554.00
2,448.31
41,700
Dec 1, 2025
2,642.00
2,642.00
2,564.00
2,569.00
2,462.68
109,000
Nov 28, 2025
2,599.00
2,642.00
2,582.00
2,642.00
2,532.66
98,200
Nov 27, 2025
2,535.00
2,592.00
2,528.00
2,580.00
2,473.23
108,800
Nov 26, 2025
2,534.00
2,536.00
2,504.00
2,521.00
2,416.67
56,200
Nov 25, 2025
2,500.00
2,507.00
2,473.00
2,500.00
2,396.54
45,100
Nov 21, 2025
2,458.00
2,501.00
2,457.00
2,483.00
2,380.24
48,000
Nov 20, 2025
2,495.00
2,518.00
2,481.00
2,498.00
2,394.62
49,300
Nov 19, 2025
2,475.00
2,491.00
2,444.00
2,457.00
2,355.32
55,400
Nov 18, 2025
2,510.00
2,521.00
2,469.00
2,474.00
2,371.62
97,900
Nov 17, 2025
2,573.00
2,584.00
2,526.00
2,530.00
2,425.30
75,200
Nov 14, 2025
2,600.00
2,625.00
2,566.00
2,568.00
2,461.73
137,300
Nov 13, 2025
2,557.00
2,620.00
2,540.00
2,620.00
2,511.57
225,000
Nov 12, 2025
2,513.00
2,557.00
2,480.00
2,520.00
2,415.71
424,100
Nov 11, 2025
2,995.00
3,000.00
2,857.00
2,863.00
2,744.52
78,900
Nov 10, 2025
2,944.00
2,990.00
2,934.00
2,979.00
2,855.72
71,000
