Tokyo - Delayed Quote
JPY
Kyowa Kirin Co., Ltd. (4151.T)
2,464.00
+62.50
(+2.60%)
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
2,401.50
2,464.00
2,401.50
2,464.00
2,464.00
1,435,800
Oct 29, 2026
2,396.00
2,413.00
2,378.00
2,401.50
2,401.50
3,126,200
Oct 28, 2026
2,427.50
2,439.00
2,393.50
2,393.50
2,393.50
1,361,800
Oct 27, 2026
2,421.50
2,433.00
2,395.50
2,418.50
2,418.50
1,548,200
Oct 26, 2026
2,410.00
2,449.50
2,398.50
2,449.50
2,449.50
2,315,100
Oct 23, 2026
2,452.50
2,463.50
2,412.50
2,412.50
2,412.50
1,909,600
Oct 22, 2026
2,392.50
2,425.00
2,390.50
2,413.50
2,413.50
1,484,700
Oct 21, 2026
2,409.00
2,426.00
2,391.00
2,397.00
2,397.00
2,088,600
Oct 20, 2026
2,322.50
2,374.00
2,322.50
2,374.00
2,374.00
2,180,200
Oct 19, 2026
2,350.00
2,355.50
2,312.50
2,328.00
2,328.00
1,714,400
Oct 16, 2026
2,306.00
2,358.00
2,305.50
2,342.00
2,342.00
2,546,900
Oct 15, 2026
2,281.00
2,320.50
2,263.50
2,302.00
2,302.00
2,634,600
Oct 14, 2026
2,230.00
2,260.50
2,216.50
2,255.00
2,255.00
2,076,600
Oct 13, 2026
2,235.00
2,261.50
2,229.00
2,257.50
2,257.50
1,795,100
Oct 9, 2026
2,235.50
2,237.00
2,204.00
2,222.50
2,222.50
1,497,400
Oct 8, 2026
2,240.00
2,247.00
2,201.00
2,209.00
2,209.00
2,058,800
Oct 7, 2026
2,233.00
2,248.00
2,209.00
2,209.00
2,209.00
1,896,400
Oct 6, 2026
2,236.00
2,243.00
2,200.00
2,218.00
2,218.00
1,590,200
Oct 5, 2026
2,211.00
2,232.00
2,203.00
2,214.50
2,214.50
1,717,500
Oct 2, 2026
2,248.50
2,263.50
2,224.50
2,230.00
2,230.00
1,531,300
Oct 1, 2026
2,290.00
2,303.00
2,244.00
2,285.50
2,285.50
2,176,500
Sep 30, 2026
2,252.50
2,290.50
2,250.00
2,280.00
2,280.00
2,215,200
Sep 29, 2026
2,236.50
2,266.00
2,234.00
2,266.00
2,266.00
1,716,100
Sep 28, 2026
2,235.00
2,269.50
2,234.00
2,246.00
2,246.00
1,410,700
Sep 25, 2026
2,255.00
2,286.50
2,251.00
2,267.00
2,267.00
1,440,400
Sep 24, 2026
2,291.50
2,291.50
2,244.00
2,261.50
2,261.50
2,422,300
Sep 18, 2026
2,270.00
2,278.00
2,256.00
2,256.00
2,256.00
1,924,900
Sep 17, 2026
2,241.00
2,264.50
2,230.50
2,262.50
2,262.50
1,316,800
Sep 16, 2026
2,240.50
2,245.50
2,218.50
2,218.50
2,218.50
1,301,100
Sep 15, 2026
2,244.00
2,262.00
2,232.00
2,241.00
2,241.00
1,621,600
Sep 14, 2026
2,198.00
2,230.50
2,183.00
2,225.50
2,225.50
1,283,000
Sep 11, 2026
2,160.00
2,204.00
2,156.50
2,191.50
2,191.50
1,822,800
Sep 10, 2026
2,224.00
2,228.50
2,186.00
2,206.00
2,206.00
2,262,200
Sep 9, 2026
2,278.50
2,284.00
2,183.00
2,224.00
2,224.00
3,318,400
Sep 8, 2026
2,390.00
2,396.00
2,349.50
2,363.00
2,363.00
1,329,000
Sep 7, 2026
2,398.00
2,416.00
2,383.00
2,390.00
2,390.00
1,186,800
Sep 4, 2026
2,411.00
2,422.00
2,390.50
2,403.50
2,403.50
2,172,200
Sep 3, 2026
2,405.00
2,460.50
2,401.00
2,430.00
2,430.00
2,689,100
Sep 2, 2026
2,611.00
2,624.50
2,360.00
2,390.00
2,390.00
5,860,700
Sep 1, 2026
2,640.50
2,689.00
2,630.00
2,687.00
2,687.00
1,209,900
Aug 31, 2026
2,617.50
2,644.00
2,588.50
2,628.00
2,628.00
1,563,100
Aug 28, 2026
2,618.00
2,670.00
2,614.00
2,663.50
2,663.50
1,282,500
Aug 27, 2026
2,571.50
2,626.00
2,557.00
2,618.00
2,618.00
1,471,700
Aug 26, 2026
2,596.00
2,602.50
2,563.50
2,573.00
2,573.00
964,800
Aug 25, 2026
2,588.00
2,594.00
2,551.50
2,566.00
2,566.00
799,800
Aug 24, 2026
2,570.50
2,601.50
2,562.50
2,579.00
2,579.00
877,600
Aug 21, 2026
2,594.00
2,615.00
2,556.50
2,576.50
2,576.50
1,034,300
Aug 20, 2026
2,630.00
2,650.50
2,610.00
2,625.00
2,625.00
1,389,500
Aug 19, 2026
2,600.00
2,600.00
2,553.50
2,589.50
2,589.50
1,387,600
Aug 18, 2026
2,554.00
2,572.50
2,529.00
2,564.00
2,564.00
926,600
Aug 17, 2026
2,579.50
2,579.50
2,536.50
2,541.50
2,541.50
820,200
Aug 14, 2026
2,585.00
2,614.00
2,561.50
2,579.50
2,579.50
1,381,600
Aug 13, 2026
2,600.00
2,613.50
2,569.00
2,612.50
2,612.50
1,100,000
Aug 12, 2026
2,571.00
2,596.00
2,553.50
2,592.00
2,592.00
1,004,000
Aug 10, 2026
2,550.50
2,598.50
2,537.50
2,562.50
2,562.50
1,019,900
Aug 7, 2026
2,512.50
2,565.50
2,489.50
2,546.50
2,546.50
902,500
Aug 6, 2026
2,469.00
2,534.00
2,450.00
2,514.00
2,514.00
1,069,100
Aug 5, 2026
2,433.00
2,481.00
2,424.00
2,454.50
2,454.50
1,202,400
Aug 4, 2026
2,465.50
2,482.50
2,422.50
2,452.00
2,452.00
1,325,600
Aug 3, 2026
2,505.00
2,523.50
2,452.00
2,515.50
2,515.50
1,240,400
Jul 31, 2026
2,564.00
2,582.00
2,552.00
2,554.50
2,554.50
1,226,500
Jul 30, 2026
2,632.50
2,658.50
2,590.50
2,650.00
2,650.00
1,162,600
Jul 29, 2026
2,700.00
2,715.50
2,655.50
2,703.00
2,703.00
1,621,700
Jul 28, 2026
2,675.00
2,691.00
2,646.00
2,656.00
2,656.00
875,900
Jul 27, 2026
2,618.00
2,663.00
2,609.00
2,661.00
2,661.00
844,900
Jul 24, 2026
2,584.50
2,628.00
2,578.50
2,618.00
2,618.00
765,800
Jul 23, 2026
2,616.50
2,621.00
2,588.00
2,594.00
2,594.00
801,300
Jul 22, 2026
2,631.00
2,655.50
2,617.00
2,627.00
2,627.00
1,113,700
Jul 21, 2026
2,653.50
2,698.50
2,641.50
2,657.00
2,657.00
1,161,400
Jul 17, 2026
2,687.00
2,704.00
2,627.50
2,654.50
2,654.50
1,200,300
Jul 16, 2026
2,632.50
2,678.00
2,626.50
2,645.50
2,645.50
940,900
Jul 15, 2026
2,646.00
2,678.00
2,622.00
2,639.50
2,639.50
840,800
Jul 14, 2026
2,610.50
2,684.50
2,600.00
2,660.50
2,660.50
775,500
Jul 13, 2026
2,659.00
2,665.00
2,612.50
2,630.00
2,630.00
908,200
Jul 10, 2026
2,676.00
2,700.00
2,626.00
2,641.00
2,641.00
1,166,000
Jul 9, 2026
2,673.50
2,691.50
2,653.00
2,674.00
2,674.00
979,800
Jul 8, 2026
2,677.50
2,702.50
2,627.50
2,679.50
2,679.50
1,709,700
Jul 7, 2026
2,746.50
2,751.00
2,703.50
2,714.50
2,714.50
1,574,500
Jul 6, 2026
2,700.00
2,735.50
2,681.50
2,735.50
2,735.50
829,700
Jul 3, 2026
2,700.00
2,700.00
2,650.00
2,663.50
2,663.50
1,070,300
Jul 2, 2026
2,579.00
2,649.00
2,549.50
2,631.00
2,631.00
1,322,700
Jul 1, 2026
2,544.00
2,595.00
2,537.50
2,564.50
2,564.50
1,194,200
Jun 30, 2026
2,570.00
2,613.00
2,564.50
2,587.00
2,587.00
1,309,900
Jun 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,521.50
2,592.00
2,507.00
2,577.50
2,577.50
1,506,200
Jun 26, 2026
2,582.00
2,586.00
2,540.00
2,548.50
2,513.50
1,677,700
Jun 25, 2026
2,578.00
2,580.00
2,537.50
2,559.50
2,524.35
1,256,600
Jun 24, 2026
2,507.50
2,556.50
2,504.50
2,554.50
2,519.42
1,566,300
Jun 23, 2026
2,520.00
2,549.00
2,495.00
2,504.00
2,469.61
1,169,600
Jun 22, 2026
2,527.00
2,564.50
2,519.00
2,529.00
2,494.27
1,640,000
Jun 19, 2026
2,455.00
2,537.50
2,429.50
2,537.50
2,502.65
4,142,500
Jun 18, 2026
2,477.00
2,505.00
2,449.00
2,505.00
2,470.60
1,000,000
Jun 17, 2026
2,413.50
2,452.50
2,389.50
2,447.00
2,413.39
1,057,600
Jun 16, 2026
2,370.00
2,404.50
2,364.00
2,401.50
2,368.52
959,100
Jun 15, 2026
2,406.00
2,430.50
2,380.00
2,388.50
2,355.70
934,100
Jun 12, 2026
2,439.00
2,439.50
2,383.00
2,400.50
2,367.53
1,595,300
Jun 11, 2026
2,381.50
2,432.50
2,370.50
2,428.50
2,395.15
1,348,000
Jun 10, 2026
2,336.50
2,384.50
2,320.50
2,382.00
2,349.29
1,223,900
Jun 9, 2026
2,346.50
2,372.00
2,317.00
2,337.50
2,305.40
1,441,600
Jun 8, 2026
2,333.50
2,375.50
2,310.00
2,362.50
2,330.05
1,563,800
Jun 5, 2026
2,340.50
2,341.50
2,280.00
2,289.00
2,257.56
1,398,300
Jun 4, 2026
2,310.00
2,331.00
2,289.00
2,299.50
2,267.92
1,640,100
Jun 3, 2026
2,350.00
2,371.50
2,310.50
2,314.50
2,282.71
1,459,000
Jun 2, 2026
2,362.00
2,392.50
2,337.00
2,370.00
2,337.45
1,179,900
Jun 1, 2026
2,480.00
2,485.00
2,420.50
2,435.00
2,401.56
1,181,900
May 29, 2026
2,489.00
2,553.50
2,470.50
2,505.00
2,470.60
4,023,500
May 28, 2026
2,473.50
2,510.50
2,456.50
2,461.50
2,427.69
1,624,000
May 27, 2026
2,422.50
2,454.50
2,404.00
2,438.50
2,405.01
1,425,300
May 26, 2026
2,378.50
2,432.00
2,372.00
2,397.50
2,364.57
1,116,400
May 25, 2026
2,397.00
2,418.00
2,360.00
2,388.00
2,355.20
942,700
May 22, 2026
2,378.00
2,411.00
2,365.00
2,394.50
2,361.61
1,105,900
May 21, 2026
2,389.50
2,422.00
2,377.00
2,400.00
2,367.04
972,100
May 20, 2026
2,406.00
2,435.00
2,345.50
2,378.00
2,345.34
1,811,200
May 19, 2026
2,341.00
2,395.00
2,337.00
2,383.00
2,350.27
2,040,100
May 18, 2026
2,347.50
2,365.00
2,302.50
2,305.50
2,273.84
1,076,900
May 15, 2026
2,357.00
2,385.00
2,335.00
2,370.00
2,337.45
1,113,400
May 14, 2026
2,362.50
2,387.00
2,336.00
2,363.00
2,330.55
1,016,900
May 13, 2026
2,363.00
2,370.00
2,324.50
2,357.50
2,325.12
1,305,200
May 12, 2026
2,344.00
2,371.00
2,304.50
2,331.50
2,299.48
1,385,000
May 11, 2026
2,320.00
2,416.50
2,317.00
2,384.50
2,351.75
1,786,700
May 8, 2026
2,211.00
2,326.00
2,154.50
2,326.00
2,294.06
3,951,800
May 7, 2026
2,400.00
2,452.00
2,349.00
2,393.50
2,360.63
2,200,400
May 1, 2026
2,376.00
2,414.00
2,365.00
2,394.00
2,361.12
1,079,700
Apr 30, 2026
2,411.50
2,420.00
2,322.00
2,362.00
2,329.56
1,348,000
Apr 28, 2026
2,366.00
2,405.00
2,325.50
2,405.00
2,371.97
1,245,100
Apr 27, 2026
2,301.50
2,335.00
2,301.50
2,318.50
2,286.66
1,044,300
Apr 24, 2026
2,330.00
2,370.00
2,326.50
2,351.50
2,319.21
857,100
Apr 23, 2026
2,365.00
2,376.50
2,330.50
2,350.50
2,318.22
1,122,200
Apr 22, 2026
2,422.50
2,433.00
2,366.00
2,391.00
2,358.16
837,900
Apr 21, 2026
2,454.00
2,467.50
2,411.00
2,442.00
2,408.46
858,100
Apr 20, 2026
2,496.00
2,500.00
2,461.00
2,469.00
2,435.09
867,200
Apr 17, 2026
2,523.00
2,536.00
2,466.50
2,466.50
2,432.63
1,180,000
Apr 16, 2026
2,506.00
2,546.50
2,500.00
2,523.00
2,488.35
1,233,900
Apr 15, 2026
2,505.00
2,534.00
2,499.00
2,521.50
2,486.87
1,001,000
Apr 14, 2026
2,506.00
2,536.50
2,482.50
2,496.00
2,461.72
948,100
Apr 13, 2026
2,540.50
2,563.00
2,500.00
2,500.00
2,465.67
1,067,300
Apr 10, 2026
2,608.00
2,636.50
2,565.50
2,566.00
2,530.76
1,478,900
Apr 9, 2026
2,630.00
2,677.50
2,621.00
2,621.00
2,585.00
1,493,100
Apr 8, 2026
2,701.00
2,710.00
2,616.00
2,630.50
2,594.37
1,548,400
Apr 7, 2026
2,642.00
2,669.50
2,637.50
2,661.50
2,624.95
1,004,300
Apr 6, 2026
2,621.00
2,675.50
2,614.50
2,646.50
2,610.15
942,200
Apr 3, 2026
2,642.50
2,642.50
2,571.50
2,600.50
2,564.79
1,234,700
Apr 2, 2026
2,701.50
2,714.50
2,631.50
2,631.50
2,595.36
1,405,600
Apr 1, 2026
2,594.00
2,701.50
2,562.50
2,701.50
2,664.40
1,978,200
Mar 31, 2026
2,565.00
2,615.50
2,547.50
2,578.00
2,542.59
2,507,800
Mar 30, 2026
2,466.50
2,560.50
2,440.00
2,560.50
2,525.34
2,298,400
Mar 27, 2026
2,491.00
2,555.00
2,468.00
2,555.00
2,519.91
1,722,100
Mar 26, 2026
2,474.00
2,476.00
2,431.00
2,463.50
2,429.67
1,034,400
Mar 25, 2026
2,416.50
2,459.50
2,405.00
2,441.00
2,407.48
1,276,500
Mar 24, 2026
2,362.00
2,396.50
2,350.00
2,395.00
2,362.11
1,161,000
Mar 23, 2026
2,301.50
2,350.00
2,299.00
2,350.00
2,317.73
1,626,500
Mar 19, 2026
2,365.00
2,382.00
2,344.50
2,348.00
2,315.75
1,646,100
Mar 18, 2026
2,396.50
2,419.50
2,379.50
2,415.00
2,381.83
1,378,900
Mar 17, 2026
2,383.00
2,420.50
2,370.00
2,406.00
2,372.96
1,413,200
Mar 16, 2026
2,370.50
2,382.50
2,341.50
2,350.50
2,318.22
1,555,500
Mar 13, 2026
2,295.50
2,340.00
2,292.00
2,331.00
2,298.99
2,352,300
Mar 12, 2026
2,285.50
2,315.00
2,280.50
2,303.00
2,271.37
1,625,100
Mar 11, 2026
2,330.00
2,358.00
2,297.00
2,297.00
2,265.45
1,810,500
Mar 10, 2026
2,246.50
2,284.00
2,233.00
2,281.50
2,250.17
2,212,200
Mar 9, 2026
2,166.00
2,205.00
2,136.00
2,201.50
2,171.27
2,825,800
Mar 6, 2026
2,194.00
2,252.50
2,190.00
2,251.50
2,220.58
2,956,000
Mar 5, 2026
2,205.00
2,206.00
2,109.00
2,164.00
2,134.28
7,174,600
Mar 4, 2026
2,231.00
2,231.00
2,231.00
2,231.00
2,200.36
551,000
Mar 3, 2026
2,757.50
2,797.00
2,729.50
2,731.00
2,693.49
953,000
Mar 2, 2026
2,874.50
2,876.00
2,787.00
2,807.50
2,768.94
1,020,200
Feb 27, 2026
2,836.00
2,912.00
2,817.50
2,885.00
2,845.38
2,784,700
Feb 26, 2026
2,808.00
2,830.00
2,795.00
2,812.50
2,773.87
1,159,900
Feb 25, 2026
2,830.00
2,840.00
2,772.50
2,818.00
2,779.30
1,228,500
Feb 24, 2026
2,778.50
2,830.50
2,766.00
2,824.00
2,785.22
1,394,200
Feb 20, 2026
2,727.50
2,778.50
2,706.50
2,778.50
2,740.34
1,649,100
Feb 19, 2026
2,610.50
2,710.50
2,605.50
2,706.50
2,669.33
1,747,700
Feb 18, 2026
2,633.00
2,676.50
2,620.50
2,652.50
2,616.07
1,893,400
Feb 17, 2026
2,590.00
2,608.00
2,571.00
2,604.00
2,568.24
1,008,400
Feb 16, 2026
2,734.00
2,740.00
2,582.50
2,592.00
2,556.40
1,456,900
Feb 13, 2026
2,550.00
2,696.00
2,543.00
2,691.00
2,654.04
3,032,600
Feb 12, 2026
2,599.00
2,610.00
2,557.00
2,569.50
2,534.21
1,647,700
Feb 10, 2026
2,520.00
2,630.00
2,511.00
2,602.00
2,566.27
3,735,800
Feb 9, 2026
2,459.00
2,463.50
2,369.50
2,370.00
2,337.45
1,813,900
Feb 6, 2026
2,386.00
2,402.50
2,367.00
2,402.50
2,369.51
1,478,000
Feb 5, 2026
2,393.50
2,393.50
2,362.50
2,370.00
2,337.45
1,477,400
Feb 4, 2026
2,319.00
2,371.50
2,307.50
2,343.50
2,311.32
2,501,600
Feb 3, 2026
2,333.50
2,354.50
2,273.00
2,298.50
2,266.93
3,494,400
Feb 2, 2026
2,304.50
2,360.00
2,235.00
2,335.50
2,303.43
5,174,400
Jan 30, 2026
2,498.50
2,520.50
2,491.50
2,504.50
2,470.10
954,900
Jan 29, 2026
2,457.50
2,503.00
2,451.00
2,492.00
2,457.78
1,112,000
Jan 28, 2026
2,556.50
2,565.50
2,483.00
2,489.50
2,455.31
1,812,600
Jan 27, 2026
2,592.50
2,628.50
2,589.00
2,606.50
2,570.70
924,100
Jan 26, 2026
2,602.00
2,628.50
2,580.50
2,611.50
2,575.63
967,800
Jan 23, 2026
2,622.00
2,649.00
2,615.00
2,648.00
2,611.63
884,700
Jan 22, 2026
2,609.50
2,633.00
2,581.00
2,606.50
2,570.70
1,253,100
Jan 21, 2026
2,580.00
2,599.00
2,552.50
2,593.00
2,557.39
1,057,300
Jan 20, 2026
2,566.50
2,589.50
2,555.00
2,587.00
2,551.47
661,400
Jan 19, 2026
2,567.00
2,589.50
2,561.00
2,571.50
2,536.18
869,300
Jan 16, 2026
2,531.00
2,578.50
2,520.00
2,567.00
2,531.75
1,084,200
Jan 15, 2026
2,573.00
2,583.00
2,538.50
2,560.00
2,524.84
1,039,100
Jan 14, 2026
2,582.00
2,591.50
2,556.00
2,572.50
2,537.17
813,300
Jan 13, 2026
2,584.00
2,610.00
2,558.50
2,558.50
2,523.36
1,169,200
Jan 9, 2026
2,554.00
2,582.50
2,546.00
2,571.00
2,535.69
1,152,100
Jan 8, 2026
2,570.00
2,591.00
2,543.50
2,566.50
2,531.25
1,139,900
Jan 7, 2026
2,501.00
2,554.00
2,496.50
2,546.50
2,511.53
1,183,400
Jan 6, 2026
2,489.00
2,510.50
2,478.50
2,494.00
2,459.75
1,056,600
Jan 5, 2026
2,535.00
2,573.50
2,514.00
2,514.00
2,479.47
894,600
Dec 30, 2025
2,542.00
2,543.50
2,505.50
2,527.00
2,492.30
862,300
Dec 29, 2025
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,537.00
2,544.00
2,524.00
2,535.00
2,500.19
752,600
Dec 26, 2025
2,552.00
2,575.00
2,550.00
2,570.00
2,503.14
542,000
Dec 25, 2025
2,547.00
2,562.00
2,538.00
2,547.00
2,480.74
302,200
Dec 24, 2025
2,558.00
2,558.00
2,530.50
2,537.50
2,471.49
503,600
Dec 23, 2025
2,549.00
2,565.00
2,528.50
2,528.50
2,462.72
532,100
Dec 22, 2025
2,536.00
2,550.00
2,509.50
2,522.50
2,456.88
628,200
Dec 19, 2025
2,571.50
2,571.50
2,532.00
2,536.00
2,470.03
1,124,200
Dec 18, 2025
2,582.00
2,594.00
2,555.00
2,569.00
2,502.17
825,000
Dec 17, 2025
2,572.00
2,592.50
2,538.00
2,563.00
2,496.33
988,900
Dec 16, 2025
2,609.50
2,616.50
2,570.00
2,585.50
2,518.24
899,500
Dec 15, 2025
2,591.00
2,591.00
2,553.00
2,575.00
2,508.01
574,100
Dec 12, 2025
2,540.00
2,565.00
2,519.00
2,553.50
2,487.07
1,227,500
Dec 11, 2025
2,542.00
2,544.00
2,503.00
2,527.50
2,461.75
759,000
Dec 10, 2025
2,524.50
2,549.50
2,513.50
2,535.50
2,469.54
1,008,400
Dec 9, 2025
2,505.00
2,526.00
2,498.00
2,510.00
2,444.71
1,045,200
Dec 8, 2025
2,550.00
2,550.00
2,513.50
2,520.00
2,454.44
846,200
Dec 5, 2025
2,554.50
2,559.00
2,509.00
2,543.00
2,476.85
751,400
Dec 4, 2025
2,555.50
2,580.50
2,533.50
2,569.00
2,502.17
794,000
Dec 3, 2025
2,583.50
2,600.00
2,559.00
2,571.50
2,504.61
812,300
Dec 2, 2025
2,608.50
2,627.00
2,604.00
2,627.00
2,558.66
853,900
Dec 1, 2025
2,610.50
2,644.50
2,610.50
2,631.50
2,563.04
858,600
Nov 28, 2025
2,636.00
2,647.50
2,626.50
2,630.50
2,562.07
468,100
Nov 27, 2025
2,620.00
2,647.50
2,609.50
2,628.00
2,559.64
477,900
Nov 26, 2025
2,648.50
2,673.00
2,632.00
2,654.00
2,584.96
1,154,300
Nov 25, 2025
2,594.50
2,643.50
2,570.00
2,641.00
2,572.30
1,794,200
Nov 21, 2025
2,500.00
2,569.50
2,494.50
2,567.50
2,500.71
2,904,300
Nov 20, 2025
2,479.00
2,510.00
2,465.00
2,475.00
2,410.62
1,086,700
Nov 19, 2025
2,518.50
2,519.50
2,478.00
2,489.00
2,424.25
817,600
Nov 18, 2025
2,500.00
2,520.00
2,489.50
2,499.00
2,433.99
942,300
Nov 17, 2025
2,497.00
2,523.50
2,490.50
2,499.00
2,433.99
764,100
Nov 14, 2025
2,512.00
2,515.00
2,466.50
2,492.00
2,427.17
1,030,400
Nov 13, 2025
2,485.00
2,498.00
2,466.50
2,498.00
2,433.02
840,100
Nov 12, 2025
2,455.00
2,483.50
2,440.00
2,455.00
2,391.14
1,156,900
Nov 11, 2025
2,425.00
2,433.50
2,404.00
2,422.00
2,358.99
514,300
Nov 10, 2025
2,412.00
2,425.00
2,396.50
2,423.50
2,360.46
692,400
Nov 7, 2025
2,424.50
2,438.00
2,399.00
2,421.50
2,358.51
802,900
Nov 6, 2025
2,379.50
2,416.00
2,373.50
2,399.00
2,336.59
1,089,400
Nov 5, 2025
2,429.00
2,460.00
2,354.00
2,379.50
2,317.60
1,840,400
Nov 4, 2025
2,382.00
2,398.00
2,347.50
2,387.00
2,324.90
1,283,700
Oct 31, 2025
2,338.00
2,385.50
2,309.00
2,382.00
2,320.03
1,345,900
Oct 30, 2025
2,310.00
2,349.00
2,301.50
2,335.50
2,274.74
1,834,300
