Tokyo - Delayed Quote
JPY
Mitsubishi Gas Chemical Company, Inc. (4182.T)
3,558.00
+15.00
(+0.42%)
As of 2:44:23 PM GMT+9. Market Open.
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
3,528.00
3,589.00
3,506.00
3,539.00
3,539.00
704,500
Oct 30, 2026
3,588.00
3,638.00
3,510.00
3,543.00
3,543.00
891,900
Oct 29, 2026
3,713.00
3,713.00
3,597.00
3,658.00
3,658.00
1,594,300
Oct 28, 2026
3,680.00
3,703.00
3,655.00
3,683.00
3,683.00
1,100,000
Oct 27, 2026
3,599.00
3,641.00
3,580.00
3,620.00
3,620.00
1,223,200
Oct 26, 2026
3,561.00
3,577.00
3,498.00
3,529.00
3,529.00
874,300
Oct 23, 2026
3,450.00
3,553.00
3,368.00
3,537.00
3,537.00
1,300,300
Oct 22, 2026
3,693.00
3,697.00
3,513.00
3,539.00
3,539.00
1,330,500
Oct 21, 2026
3,635.00
3,734.00
3,627.00
3,693.00
3,693.00
1,470,500
Oct 20, 2026
3,716.00
3,716.00
3,556.00
3,566.00
3,566.00
1,120,700
Oct 19, 2026
3,658.00
3,718.00
3,606.00
3,704.00
3,704.00
1,005,800
Oct 16, 2026
3,750.00
3,752.00
3,676.00
3,728.00
3,728.00
1,022,400
Oct 15, 2026
3,786.00
3,789.00
3,682.00
3,692.00
3,692.00
1,750,000
Oct 14, 2026
3,882.00
3,970.00
3,854.00
3,920.00
3,920.00
1,547,400
Oct 13, 2026
3,786.00
3,854.00
3,738.00
3,835.00
3,835.00
1,442,400
Oct 9, 2026
3,818.00
3,896.00
3,811.00
3,885.00
3,885.00
1,284,500
Oct 8, 2026
4,040.00
4,056.00
3,909.00
3,909.00
3,909.00
2,048,300
Oct 7, 2026
4,093.00
4,116.00
4,027.00
4,089.00
4,089.00
1,472,000
Oct 6, 2026
4,040.00
4,106.00
3,976.00
4,093.00
4,093.00
1,289,200
Oct 5, 2026
3,966.00
4,048.00
3,949.00
4,033.00
4,033.00
1,448,200
Oct 2, 2026
3,850.00
3,935.00
3,841.00
3,915.00
3,915.00
1,408,800
Oct 1, 2026
3,872.00
3,940.00
3,826.00
3,920.00
3,920.00
1,411,000
Sep 30, 2026
3,814.00
3,897.00
3,814.00
3,884.00
3,884.00
1,068,700
Sep 29, 2026
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,800.00
3,827.00
3,761.00
3,772.00
3,772.00
958,600
Sep 28, 2026
3,895.00
3,910.00
3,819.00
3,819.00
3,764.00
1,224,300
Sep 25, 2026
3,876.00
3,906.00
3,807.00
3,906.00
3,849.75
1,045,700
Sep 24, 2026
3,800.00
3,874.00
3,800.00
3,840.00
3,784.70
960,200
Sep 18, 2026
3,850.00
3,871.00
3,778.00
3,782.00
3,727.53
1,428,600
Sep 17, 2026
3,844.00
3,848.00
3,769.00
3,810.00
3,755.13
998,000
Sep 16, 2026
3,727.00
3,828.00
3,720.00
3,819.00
3,764.00
1,135,900
Sep 15, 2026
3,623.00
3,747.00
3,623.00
3,720.00
3,666.43
1,151,800
Sep 14, 2026
3,681.00
3,692.00
3,589.00
3,686.00
3,632.92
2,620,900
Sep 11, 2026
3,723.00
3,842.00
3,720.00
3,809.00
3,754.14
1,582,500
Sep 10, 2026
3,829.00
3,863.00
3,757.00
3,863.00
3,807.37
1,226,100
Sep 9, 2026
3,767.00
3,873.00
3,739.00
3,858.00
3,802.44
1,386,900
Sep 8, 2026
3,895.00
3,917.00
3,735.00
3,735.00
3,681.21
1,309,200
Sep 7, 2026
3,898.00
3,955.00
3,875.00
3,933.00
3,876.36
1,518,000
Sep 4, 2026
3,830.00
3,873.00
3,799.00
3,847.00
3,791.60
1,659,500
Sep 3, 2026
3,877.00
3,925.00
3,815.00
3,863.00
3,807.37
1,712,100
Sep 2, 2026
3,875.00
3,879.00
3,810.00
3,845.00
3,789.63
2,401,500
Sep 1, 2026
3,865.00
3,918.00
3,801.00
3,896.00
3,839.89
2,513,100
Aug 31, 2026
3,811.00
3,974.00
3,792.00
3,974.00
3,916.77
1,482,800
Aug 28, 2026
3,916.00
3,928.00
3,870.00
3,910.00
3,853.69
1,820,800
Aug 27, 2026
3,917.00
3,924.00
3,818.00
3,900.00
3,843.83
1,266,200
Aug 26, 2026
3,849.00
3,874.00
3,773.00
3,870.00
3,814.27
1,390,600
Aug 25, 2026
3,815.00
3,844.00
3,768.00
3,831.00
3,775.83
1,995,500
Aug 24, 2026
3,846.00
3,891.00
3,790.00
3,855.00
3,799.48
1,829,500
Aug 21, 2026
3,794.00
3,848.00
3,777.00
3,829.00
3,773.86
1,469,400
Aug 20, 2026
3,810.00
3,857.00
3,785.00
3,857.00
3,801.45
2,215,900
Aug 19, 2026
3,890.00
3,920.00
3,755.00
3,832.00
3,776.81
2,853,800
Aug 18, 2026
4,123.00
4,156.00
3,973.00
3,993.00
3,935.49
2,192,500
Aug 17, 2026
4,021.00
4,226.00
4,013.00
4,226.00
4,165.14
2,032,700
Aug 14, 2026
4,140.00
4,175.00
4,005.00
4,019.00
3,961.12
2,001,200
Aug 13, 2026
4,129.00
4,149.00
4,011.00
4,085.00
4,026.17
2,021,100
Aug 12, 2026
3,876.00
4,050.00
3,869.00
4,050.00
3,991.67
3,381,800
Aug 10, 2026
4,013.00
4,043.00
3,814.00
3,815.00
3,760.06
5,215,200
Aug 7, 2026
4,551.00
4,570.00
4,362.00
4,458.00
4,393.80
1,398,100
Aug 6, 2026
4,652.00
4,736.00
4,498.00
4,498.00
4,433.22
1,050,400
Aug 5, 2026
4,590.00
4,720.00
4,539.00
4,691.00
4,623.44
1,484,700
Aug 4, 2026
4,201.00
4,366.00
4,190.00
4,322.00
4,259.76
967,300
Aug 3, 2026
4,131.00
4,291.00
4,084.00
4,207.00
4,146.41
1,067,400
Jul 31, 2026
4,426.00
4,426.00
4,185.00
4,201.00
4,140.50
2,746,100
Jul 30, 2026
3,751.00
3,970.00
3,711.00
3,866.00
3,810.32
1,232,300
Jul 29, 2026
3,988.00
4,047.00
3,744.00
3,820.00
3,764.99
1,443,100
Jul 28, 2026
4,200.00
4,205.00
3,973.00
4,003.00
3,945.35
1,152,600
Jul 27, 2026
4,422.00
4,435.00
4,251.00
4,363.00
4,300.17
1,122,600
Jul 24, 2026
4,501.00
4,528.00
4,349.00
4,383.00
4,319.88
806,600
Jul 23, 2026
4,564.00
4,615.00
4,530.00
4,571.00
4,505.17
552,700
Jul 22, 2026
4,640.00
4,687.00
4,525.00
4,533.00
4,467.72
840,400
Jul 21, 2026
4,374.00
4,462.00
4,280.00
4,453.00
4,388.87
799,700
Jul 17, 2026
4,460.00
4,480.00
4,168.00
4,331.00
4,268.63
1,216,800
Jul 16, 2026
4,640.00
4,657.00
4,570.00
4,597.00
4,530.80
643,500
Jul 15, 2026
4,703.00
4,783.00
4,640.00
4,762.00
4,693.42
875,300
Jul 14, 2026
4,500.00
4,650.00
4,433.00
4,633.00
4,566.28
912,800
Jul 13, 2026
4,745.00
4,787.00
4,496.00
4,564.00
4,498.27
1,042,100
Jul 10, 2026
4,787.00
4,795.00
4,660.00
4,685.00
4,617.53
750,900
Jul 9, 2026
4,636.00
4,710.00
4,600.00
4,659.00
4,591.90
1,224,500
Jul 8, 2026
4,564.00
4,738.00
4,544.00
4,607.00
4,540.65
910,200
Jul 7, 2026
4,840.00
4,887.00
4,626.00
4,657.00
4,589.93
1,055,900
Jul 6, 2026
4,983.00
4,985.00
4,757.00
4,851.00
4,781.14
956,500
Jul 3, 2026
4,675.00
4,973.00
4,660.00
4,973.00
4,901.38
892,600
Jul 2, 2026
4,990.00
5,029.00
4,822.00
4,848.00
4,778.18
1,862,900
Jul 1, 2026
5,200.00
5,215.00
5,071.00
5,158.00
5,083.72
911,300
Jun 30, 2026
5,140.00
5,160.00
4,978.00
5,068.00
4,995.01
922,000
Jun 29, 2026
5,095.00
5,171.00
4,898.00
5,146.00
5,071.89
1,021,500
Jun 26, 2026
5,286.00
5,335.00
5,021.00
5,099.00
5,025.57
1,158,000
Jun 25, 2026
5,365.00
5,375.00
5,224.00
5,273.00
5,197.06
931,300
Jun 24, 2026
5,244.00
5,360.00
5,159.00
5,231.00
5,155.67
933,100
Jun 23, 2026
5,699.00
5,699.00
5,325.00
5,344.00
5,267.04
1,316,300
Jun 22, 2026
5,420.00
5,738.00
5,418.00
5,665.00
5,583.41
1,178,000
Jun 19, 2026
5,450.00
5,585.00
5,358.00
5,424.00
5,345.89
1,960,800
Jun 18, 2026
5,300.00
5,398.00
5,222.00
5,358.00
5,280.84
1,617,200
Jun 17, 2026
5,000.00
5,174.00
4,945.00
5,116.00
5,042.32
1,114,200
Jun 16, 2026
5,020.00
5,166.00
5,012.00
5,090.00
5,016.70
1,221,900
Jun 15, 2026
4,973.00
5,186.00
4,961.00
5,043.00
4,970.37
1,278,400
Jun 12, 2026
4,750.00
5,076.00
4,744.00
4,903.00
4,832.39
2,602,400
Jun 11, 2026
4,216.00
4,488.00
4,200.00
4,464.00
4,399.71
971,600
Jun 10, 2026
4,580.00
4,621.00
4,406.00
4,426.00
4,362.26
1,491,700
Jun 9, 2026
4,703.00
4,783.00
4,529.00
4,636.00
4,569.23
1,887,900
Jun 8, 2026
4,700.00
4,857.00
4,640.00
4,675.00
4,607.67
2,430,500
Jun 5, 2026
4,999.00
5,211.00
4,916.00
5,180.00
5,105.40
1,245,100
Jun 4, 2026
5,282.00
5,364.00
5,203.00
5,277.00
5,201.00
830,500
Jun 3, 2026
5,450.00
5,492.00
5,325.00
5,382.00
5,304.49
1,232,800
Jun 2, 2026
5,371.00
5,414.00
5,119.00
5,250.00
5,174.39
1,400,800
Jun 1, 2026
5,400.00
5,599.00
5,366.00
5,468.00
5,389.25
1,235,600
May 29, 2026
5,520.00
5,626.00
5,450.00
5,545.00
5,465.14
1,292,400
May 28, 2026
5,337.00
5,453.00
5,212.00
5,391.00
5,313.36
1,150,000
May 27, 2026
5,500.00
5,521.00
5,283.00
5,401.00
5,323.22
1,064,900
May 26, 2026
5,515.00
5,526.00
5,302.00
5,435.00
5,356.73
1,910,600
May 25, 2026
5,250.00
5,392.00
5,217.00
5,243.00
5,167.49
1,654,400
May 22, 2026
4,966.00
5,147.00
4,946.00
5,060.00
4,987.13
1,675,800
May 21, 2026
4,823.00
5,081.00
4,742.00
4,974.00
4,902.37
2,042,100
May 20, 2026
4,535.00
4,660.00
4,389.00
4,613.00
4,546.56
1,754,100
May 19, 2026
4,630.00
4,668.00
4,466.00
4,543.00
4,477.57
1,709,200
May 18, 2026
4,571.00
4,656.00
4,443.00
4,620.00
4,553.46
2,564,300
May 15, 2026
4,902.00
4,943.00
4,594.00
4,641.00
4,574.16
2,780,200
May 14, 2026
4,800.00
5,237.00
4,799.00
5,002.00
4,929.96
3,574,400
May 13, 2026
4,740.00
4,933.00
4,650.00
4,920.00
4,849.14
1,754,000
May 12, 2026
4,877.00
4,945.00
4,795.00
4,855.00
4,785.08
1,648,500
May 11, 2026
4,650.00
4,739.00
4,590.00
4,737.00
4,668.78
1,397,900
May 8, 2026
4,600.00
4,643.00
4,477.00
4,582.00
4,516.01
1,352,800
May 7, 2026
4,480.00
4,732.00
4,445.00
4,704.00
4,636.25
1,614,200
May 1, 2026
4,335.00
4,433.00
4,296.00
4,368.00
4,305.09
697,500
Apr 30, 2026
4,352.00
4,427.00
4,335.00
4,400.00
4,336.63
1,287,400
Apr 28, 2026
4,387.00
4,410.00
4,320.00
4,401.00
4,337.62
1,135,200
Apr 27, 2026
4,364.00
4,410.00
4,251.00
4,364.00
4,301.15
1,139,000
Apr 24, 2026
4,377.00
4,445.00
4,351.00
4,417.00
4,353.39
1,335,900
Apr 23, 2026
4,329.00
4,363.00
4,212.00
4,264.00
4,202.59
1,199,800
Apr 22, 2026
4,323.00
4,367.00
4,268.00
4,329.00
4,266.66
1,084,900
Apr 21, 2026
4,303.00
4,389.00
4,279.00
4,322.00
4,259.76
1,453,800
Apr 20, 2026
4,243.00
4,354.00
4,231.00
4,233.00
4,172.04
1,012,100
Apr 17, 2026
4,242.00
4,249.00
4,166.00
4,181.00
4,120.79
933,000
Apr 16, 2026
4,184.00
4,260.00
4,156.00
4,214.00
4,153.31
930,400
Apr 15, 2026
4,287.00
4,335.00
4,119.00
4,184.00
4,123.74
1,472,400
Apr 14, 2026
4,235.00
4,268.00
4,190.00
4,217.00
4,156.27
1,254,800
Apr 13, 2026
4,110.00
4,212.00
4,083.00
4,188.00
4,127.69
1,196,800
Apr 10, 2026
4,200.00
4,244.00
4,160.00
4,180.00
4,119.80
1,143,300
Apr 9, 2026
4,215.00
4,215.00
4,131.00
4,137.00
4,077.42
1,024,400
Apr 8, 2026
4,211.00
4,306.00
4,160.00
4,217.00
4,156.27
2,396,600
Apr 7, 2026
3,922.00
3,979.00
3,890.00
3,931.00
3,874.39
1,459,800
Apr 6, 2026
3,795.00
3,937.00
3,772.00
3,920.00
3,863.55
1,163,500
Apr 3, 2026
3,774.00
3,809.00
3,750.00
3,807.00
3,752.17
1,046,900
Apr 2, 2026
3,844.00
3,899.00
3,677.00
3,709.00
3,655.58
1,041,300
Apr 1, 2026
3,749.00
3,869.00
3,690.00
3,869.00
3,813.28
1,229,600
Mar 31, 2026
3,542.00
3,657.00
3,508.00
3,595.00
3,543.23
1,727,500
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,601.00
3,685.00
3,591.00
3,612.00
3,559.98
1,874,900
Mar 27, 2026
3,856.00
3,896.00
3,805.00
3,886.00
3,780.76
1,385,000
Mar 26, 2026
4,100.00
4,128.00
3,890.00
3,926.00
3,819.67
1,353,200
Mar 25, 2026
4,056.00
4,068.00
3,996.00
4,045.00
3,935.45
1,210,600
Mar 24, 2026
3,964.00
3,969.00
3,796.00
3,846.00
3,741.84
1,237,100
Mar 23, 2026
3,845.00
3,870.00
3,712.00
3,802.00
3,699.03
1,401,600
Mar 19, 2026
4,050.00
4,073.00
3,971.00
3,973.00
3,865.40
1,370,000
Mar 18, 2026
4,143.00
4,247.00
4,102.00
4,247.00
4,131.98
923,800
Mar 17, 2026
4,203.00
4,230.00
4,014.00
4,038.00
3,928.64
1,122,100
Mar 16, 2026
4,115.00
4,148.00
4,060.00
4,141.00
4,028.85
950,900
Mar 13, 2026
4,006.00
4,247.00
4,005.00
4,118.00
4,006.47
1,769,900
Mar 12, 2026
4,263.00
4,281.00
4,078.00
4,126.00
4,014.26
1,701,100
Mar 11, 2026
4,280.00
4,400.00
4,272.00
4,342.00
4,224.41
2,221,700
Mar 10, 2026
4,200.00
4,205.00
4,037.00
4,097.00
3,986.04
2,155,800
Mar 9, 2026
4,182.00
4,218.00
3,976.00
4,068.00
3,957.83
4,176,100
Mar 6, 2026
4,400.00
4,633.00
4,337.00
4,602.00
4,477.36
2,754,300
Mar 5, 2026
4,795.00
4,835.00
4,395.00
4,415.00
4,295.43
2,790,300
Mar 4, 2026
4,775.00
4,824.00
4,427.00
4,563.00
4,439.42
4,032,000
Mar 3, 2026
5,446.00
5,446.00
4,865.00
4,985.00
4,849.99
7,744,600
Mar 2, 2026
4,307.00
4,746.00
4,287.00
4,746.00
4,617.46
2,589,600
Feb 27, 2026
4,304.00
4,423.00
4,285.00
4,364.00
4,245.81
1,367,700
Feb 26, 2026
4,457.00
4,477.00
4,315.00
4,341.00
4,223.43
1,315,800
Feb 25, 2026
4,524.00
4,546.00
4,385.00
4,402.00
4,282.78
1,437,000
Feb 24, 2026
4,450.00
4,591.00
4,304.00
4,519.00
4,396.61
1,720,000
Feb 20, 2026
4,401.00
4,438.00
4,330.00
4,405.00
4,285.70
920,300
Feb 19, 2026
4,406.00
4,470.00
4,378.00
4,420.00
4,300.29
976,500
Feb 18, 2026
4,250.00
4,425.00
4,230.00
4,397.00
4,277.92
2,018,800
Feb 17, 2026
4,207.00
4,281.00
4,130.00
4,180.00
4,066.79
1,571,600
Feb 16, 2026
4,458.00
4,510.00
4,169.00
4,177.00
4,063.87
3,087,800
Feb 13, 2026
4,124.00
4,516.00
4,124.00
4,475.00
4,353.80
5,928,900
Feb 12, 2026
4,099.00
4,124.00
3,915.00
4,124.00
4,012.31
5,313,200
Feb 10, 2026
3,370.00
3,424.00
3,367.00
3,424.00
3,331.27
1,464,300
Feb 9, 2026
3,368.00
3,388.00
3,310.00
3,356.00
3,265.11
1,380,600
Feb 6, 2026
3,190.00
3,289.00
3,180.00
3,268.00
3,179.49
1,035,000
Feb 5, 2026
3,299.00
3,303.00
3,198.00
3,224.00
3,136.68
885,000
Feb 4, 2026
3,178.00
3,270.00
3,164.00
3,242.00
3,154.20
1,024,600
Feb 3, 2026
3,104.00
3,198.00
3,099.00
3,185.00
3,098.74
993,500
Feb 2, 2026
3,082.00
3,116.00
3,038.00
3,056.00
2,973.23
1,069,900
Jan 30, 2026
3,048.00
3,073.00
3,017.00
3,063.00
2,980.04
1,241,600
Jan 29, 2026
3,051.00
3,097.00
3,025.00
3,079.00
2,995.61
872,900
Jan 28, 2026
3,070.00
3,080.00
3,019.00
3,039.00
2,956.69
1,244,600
Jan 27, 2026
3,060.00
3,122.00
3,052.00
3,100.00
3,016.04
1,171,300
Jan 26, 2026
3,095.00
3,144.00
3,052.00
3,052.00
2,969.34
1,152,800
Jan 23, 2026
3,160.00
3,179.00
3,134.00
3,135.00
3,050.09
1,289,600
Jan 22, 2026
3,127.00
3,171.00
3,115.00
3,153.00
3,067.61
1,240,200
Jan 21, 2026
3,030.00
3,135.00
3,030.00
3,105.00
3,020.91
1,274,200
Jan 20, 2026
3,259.00
3,280.00
3,137.00
3,148.00
3,062.74
2,262,900
Jan 19, 2026
3,103.00
3,330.00
3,101.00
3,329.00
3,238.84
2,498,300
Jan 16, 2026
3,055.00
3,157.00
3,050.00
3,144.00
3,058.85
1,264,800
Jan 15, 2026
3,014.00
3,053.00
3,009.00
3,045.00
2,962.53
657,400
Jan 14, 2026
2,987.50
3,055.00
2,981.00
3,037.00
2,954.75
1,335,200
Jan 13, 2026
2,986.00
2,986.50
2,936.50
2,957.00
2,876.92
782,200
Jan 9, 2026
2,893.00
2,924.00
2,889.50
2,918.00
2,838.97
806,500
Jan 8, 2026
2,905.00
2,919.50
2,869.00
2,875.00
2,797.14
1,055,500
Jan 7, 2026
2,902.50
2,956.50
2,895.00
2,929.00
2,849.67
1,153,400
Jan 6, 2026
2,887.50
2,936.00
2,860.00
2,921.50
2,842.38
1,291,300
Jan 5, 2026
2,852.00
2,892.00
2,830.50
2,860.00
2,782.54
973,100
Dec 30, 2025
2,841.00
2,878.50
2,839.50
2,839.50
2,762.60
475,000
Dec 29, 2025
2,900.00
2,908.00
2,849.50
2,858.00
2,780.60
561,400
Dec 26, 2025
2,873.00
2,880.00
2,851.50
2,872.00
2,794.22
428,700
Dec 25, 2025
2,903.50
2,903.50
2,851.00
2,864.00
2,786.43
422,500
Dec 24, 2025
2,866.00
2,883.00
2,858.00
2,858.00
2,780.60
754,600
Dec 23, 2025
2,849.50
2,888.50
2,844.50
2,867.50
2,789.84
497,100
Dec 22, 2025
2,878.00
2,878.50
2,837.50
2,859.00
2,781.57
678,300
Dec 19, 2025
2,816.50
2,844.50
2,797.00
2,828.00
2,751.41
1,060,500
Dec 18, 2025
2,808.50
2,814.00
2,768.00
2,772.50
2,697.41
1,095,700
Dec 17, 2025
2,850.00
2,853.00
2,783.50
2,808.00
2,731.95
753,000
Dec 16, 2025
2,891.50
2,892.50
2,844.50
2,853.50
2,776.22
803,300
Dec 15, 2025
2,880.00
2,906.50
2,850.00
2,899.50
2,820.97
919,200
Dec 12, 2025
2,839.00
2,914.50
2,818.00
2,906.50
2,827.78
1,715,600
Dec 11, 2025
2,849.00
2,862.00
2,796.50
2,809.50
2,733.41
1,277,400
Dec 10, 2025
2,745.00
2,830.50
2,742.00
2,799.00
2,723.19
1,252,300
Dec 9, 2025
2,734.50
2,744.50
2,719.00
2,731.50
2,657.52
633,400
Dec 8, 2025
2,750.50
2,750.50
2,692.00
2,737.00
2,662.87
645,800
Dec 5, 2025
2,730.50
2,751.50
2,712.00
2,712.50
2,639.04
864,100
Dec 4, 2025
2,679.50
2,770.00
2,677.00
2,770.00
2,694.98
1,264,200
Dec 3, 2025
2,681.00
2,726.50
2,681.00
2,698.50
2,625.42
1,243,100
Dec 2, 2025
2,680.00
2,712.50
2,658.00
2,681.00
2,608.39
1,252,700
Dec 1, 2025
2,696.00
2,727.00
2,659.00
2,664.00
2,591.85
979,500
Nov 28, 2025
2,670.00
2,699.00
2,653.00
2,697.50
2,624.44
2,310,000
Nov 27, 2025
2,600.00
2,674.00
2,594.00
2,673.00
2,600.61
1,771,700
Nov 26, 2025
2,535.00
2,580.50
2,530.00
2,580.50
2,510.61
2,034,900
Nov 25, 2025
2,568.00
2,569.50
2,510.50
2,530.00
2,461.48
1,282,000
Nov 21, 2025
2,500.00
2,557.50
2,500.00
2,536.50
2,467.80
1,818,400
Nov 20, 2025
2,592.00
2,602.00
2,537.50
2,537.50
2,468.78
1,734,800
Nov 19, 2025
2,541.50
2,541.50
2,493.50
2,526.50
2,458.07
1,265,900
Nov 18, 2025
2,610.00
2,618.00
2,511.50
2,511.50
2,443.48
2,143,100
Nov 17, 2025
2,666.00
2,678.50
2,620.00
2,641.50
2,569.96
1,472,400
Nov 14, 2025
2,649.50
2,670.00
2,626.50
2,662.00
2,589.91
1,564,600
Nov 13, 2025
2,567.50
2,678.00
2,560.50
2,655.00
2,583.09
3,355,200
Nov 12, 2025
2,500.00
2,604.00
2,440.00
2,569.50
2,499.91
6,515,600
Nov 11, 2025
2,457.00
2,458.00
2,457.00
2,457.00
2,390.46
2,834,700
Nov 10, 2025
2,928.00
2,964.00
2,910.00
2,957.00
2,876.92
1,524,900
Nov 7, 2025
2,866.00
2,898.00
2,841.00
2,888.00
2,809.78
1,538,300
Nov 6, 2025
2,841.50
2,880.00
2,832.00
2,835.00
2,758.22
723,500
Nov 5, 2025
2,809.50
2,841.00
2,746.50
2,834.50
2,757.73
1,167,000
Nov 4, 2025
2,880.00
2,941.50
2,858.00
2,859.50
2,782.06
1,597,000
