Tokyo - Delayed Quote
JPY
Mitsui Chemicals, Inc. (4183.T)
2,086.00
-22.50
(-1.07%)
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
2,103.00
2,143.50
2,078.00
2,086.00
2,086.00
2,258,300
Oct 29, 2026
2,119.50
2,128.50
2,088.00
2,108.50
2,108.50
5,699,700
Oct 28, 2026
2,122.00
2,146.50
2,104.50
2,114.00
2,114.00
1,740,800
Oct 27, 2026
2,130.00
2,130.00
2,098.50
2,102.50
2,102.50
1,428,600
Oct 26, 2026
2,078.00
2,092.50
2,059.00
2,091.00
2,091.00
1,649,600
Oct 23, 2026
2,076.00
2,076.00
2,010.50
2,063.00
2,063.00
2,434,700
Oct 22, 2026
2,085.00
2,102.00
2,050.50
2,056.00
2,056.00
2,434,500
Oct 21, 2026
2,112.00
2,114.00
2,079.00
2,087.50
2,087.50
1,345,000
Oct 20, 2026
2,100.00
2,124.50
2,078.00
2,092.00
2,092.00
1,444,000
Oct 19, 2026
2,102.00
2,125.00
2,084.50
2,114.50
2,114.50
1,334,100
Oct 16, 2026
2,088.00
2,107.00
2,073.00
2,102.50
2,102.50
1,523,700
Oct 15, 2026
2,103.50
2,105.00
2,038.00
2,059.00
2,059.00
2,519,800
Oct 14, 2026
2,089.00
2,134.00
2,079.00
2,134.00
2,134.00
2,559,200
Oct 13, 2026
2,044.00
2,077.00
2,035.00
2,077.00
2,077.00
2,481,400
Oct 9, 2026
2,049.50
2,074.50
2,037.00
2,056.00
2,056.00
3,697,400
Oct 8, 2026
2,134.00
2,144.50
2,111.50
2,116.50
2,116.50
1,811,600
Oct 7, 2026
2,173.00
2,191.00
2,162.00
2,163.50
2,163.50
1,520,800
Oct 6, 2026
2,156.50
2,178.50
2,120.50
2,172.50
2,172.50
1,326,100
Oct 5, 2026
2,120.00
2,172.50
2,113.50
2,169.50
2,169.50
1,854,700
Oct 2, 2026
2,086.50
2,120.50
2,084.00
2,101.00
2,101.00
1,739,600
Oct 1, 2026
2,113.00
2,124.50
2,098.50
2,117.00
2,117.00
2,607,200
Sep 30, 2026
2,070.50
2,165.00
2,063.00
2,146.50
2,146.50
5,357,900
Sep 29, 2026
37.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,057.50
2,069.00
2,025.00
2,036.00
2,036.00
6,048,900
Sep 28, 2026
2,120.50
2,136.50
2,091.00
2,091.00
2,053.50
3,682,300
Sep 25, 2026
2,146.00
2,156.00
2,121.00
2,121.50
2,083.45
5,080,900
Sep 24, 2026
2,180.50
2,210.00
2,150.00
2,150.00
2,111.44
3,082,200
Sep 18, 2026
2,230.00
2,244.50
2,185.00
2,186.00
2,146.80
2,216,000
Sep 17, 2026
2,200.00
2,229.00
2,195.00
2,229.00
2,189.03
1,642,700
Sep 16, 2026
2,158.00
2,209.50
2,152.00
2,198.00
2,158.58
1,743,000
Sep 15, 2026
2,112.00
2,143.50
2,098.00
2,119.50
2,081.49
1,270,700
Sep 14, 2026
2,097.00
2,130.00
2,074.50
2,116.50
2,078.54
1,601,200
Sep 11, 2026
2,084.00
2,108.00
2,056.50
2,097.00
2,059.39
2,088,600
Sep 10, 2026
2,139.00
2,145.50
2,119.00
2,143.00
2,104.57
1,724,800
Sep 9, 2026
2,120.00
2,165.50
2,106.00
2,141.00
2,102.60
2,986,400
Sep 8, 2026
2,220.00
2,223.00
2,124.50
2,124.50
2,086.40
1,336,400
Sep 7, 2026
2,228.50
2,250.50
2,214.00
2,231.00
2,190.99
2,228,200
Sep 4, 2026
2,282.00
2,282.00
2,210.50
2,224.00
2,184.11
2,446,500
Sep 3, 2026
2,284.00
2,323.50
2,264.00
2,307.50
2,266.12
3,582,700
Sep 2, 2026
2,301.50
2,341.50
2,220.00
2,244.00
2,203.76
3,965,200
Sep 1, 2026
2,167.50
2,320.00
2,161.00
2,320.00
2,278.39
4,121,600
Aug 31, 2026
2,135.50
2,191.00
2,123.00
2,187.00
2,147.78
2,589,400
Aug 28, 2026
2,142.00
2,162.00
2,130.00
2,145.50
2,107.02
1,740,800
Aug 27, 2026
2,146.00
2,163.00
2,135.50
2,135.50
2,097.20
1,290,800
Aug 26, 2026
2,118.00
2,137.00
2,108.00
2,124.00
2,085.91
1,245,800
Aug 25, 2026
2,150.00
2,150.00
2,110.00
2,123.00
2,084.93
1,380,300
Aug 24, 2026
2,115.00
2,145.50
2,102.50
2,132.00
2,093.76
1,194,400
Aug 21, 2026
2,087.00
2,149.00
2,087.00
2,143.00
2,104.57
1,800,100
Aug 20, 2026
2,115.50
2,124.50
2,087.00
2,113.00
2,075.11
1,447,100
Aug 19, 2026
2,155.00
2,175.00
2,083.00
2,083.00
2,045.64
2,694,500
Aug 18, 2026
2,182.50
2,221.00
2,176.00
2,205.00
2,165.46
1,466,600
Aug 17, 2026
2,228.00
2,243.00
2,188.50
2,197.00
2,157.60
1,926,200
Aug 14, 2026
2,238.50
2,248.50
2,214.00
2,231.50
2,191.48
1,794,700
Aug 13, 2026
2,227.50
2,250.00
2,217.50
2,236.50
2,196.39
1,631,900
Aug 12, 2026
2,237.00
2,264.50
2,208.50
2,230.00
2,190.01
1,914,300
Aug 10, 2026
2,209.00
2,230.00
2,178.00
2,211.00
2,171.35
2,178,800
Aug 7, 2026
2,185.00
2,208.50
2,152.50
2,177.50
2,138.45
1,879,900
Aug 6, 2026
2,075.00
2,179.00
2,073.50
2,164.00
2,125.19
3,164,200
Aug 5, 2026
2,105.50
2,221.00
2,092.00
2,139.50
2,101.13
6,416,600
Aug 4, 2026
2,091.00
2,112.00
2,062.00
2,097.50
2,059.88
2,054,500
Aug 3, 2026
2,100.00
2,114.50
2,034.00
2,091.00
2,053.50
3,029,200
Jul 31, 2026
2,154.00
2,155.00
2,100.50
2,118.50
2,080.51
2,297,200
Jul 30, 2026
2,115.00
2,138.00
2,098.00
2,111.50
2,073.63
1,774,300
Jul 29, 2026
2,153.00
2,153.00
2,090.00
2,136.50
2,098.18
2,270,500
Jul 28, 2026
2,173.50
2,181.00
2,120.50
2,129.00
2,090.82
1,953,400
Jul 27, 2026
2,191.00
2,222.50
2,173.50
2,206.00
2,166.44
1,659,400
Jul 24, 2026
2,169.50
2,180.00
2,154.50
2,170.50
2,131.57
1,370,200
Jul 23, 2026
2,209.50
2,234.50
2,194.50
2,209.00
2,169.38
1,336,200
Jul 22, 2026
2,179.00
2,236.00
2,176.00
2,202.50
2,163.00
2,001,700
Jul 21, 2026
2,135.00
2,159.00
2,111.50
2,151.00
2,112.42
2,089,100
Jul 17, 2026
2,168.50
2,185.00
2,082.50
2,121.00
2,082.96
2,069,300
Jul 16, 2026
2,184.50
2,223.00
2,177.00
2,185.00
2,145.81
1,681,000
Jul 15, 2026
2,168.50
2,209.00
2,159.50
2,204.50
2,164.96
1,995,800
Jul 14, 2026
2,070.00
2,161.50
2,067.50
2,147.50
2,108.99
1,813,700
Jul 13, 2026
2,127.00
2,127.00
2,060.00
2,070.00
2,032.88
1,597,300
Jul 10, 2026
2,127.00
2,133.00
2,076.00
2,088.00
2,050.55
1,640,900
Jul 9, 2026
2,114.00
2,137.50
2,091.00
2,102.50
2,064.79
1,474,200
Jul 8, 2026
2,144.50
2,164.50
2,122.50
2,128.00
2,089.84
1,439,300
Jul 7, 2026
2,171.50
2,195.50
2,140.50
2,157.50
2,118.81
1,837,400
Jul 6, 2026
2,185.00
2,207.00
2,174.50
2,191.50
2,152.20
1,440,300
Jul 3, 2026
2,121.00
2,183.00
2,115.00
2,182.00
2,142.87
1,468,500
Jul 2, 2026
2,149.50
2,155.00
2,112.00
2,121.00
2,082.96
1,340,300
Jul 1, 2026
2,133.00
2,144.50
2,103.00
2,126.50
2,088.36
1,040,000
Jun 30, 2026
2,197.50
2,197.50
2,114.00
2,133.00
2,094.75
1,724,500
Jun 29, 2026
2,176.50
2,179.00
2,138.00
2,147.50
2,108.99
2,201,900
Jun 26, 2026
2,185.00
2,200.00
2,129.50
2,156.50
2,117.83
1,713,400
Jun 25, 2026
2,197.00
2,231.00
2,174.00
2,187.00
2,147.78
2,462,100
Jun 24, 2026
2,117.00
2,159.00
2,103.00
2,147.00
2,108.50
2,424,100
Jun 23, 2026
2,142.00
2,154.50
2,119.50
2,119.50
2,081.49
2,089,100
Jun 22, 2026
2,130.00
2,161.00
2,118.50
2,149.50
2,110.95
2,125,000
Jun 19, 2026
2,129.50
2,165.00
2,120.00
2,137.00
2,098.68
3,774,900
Jun 18, 2026
2,177.00
2,179.50
2,142.00
2,153.00
2,114.39
2,205,600
Jun 17, 2026
2,081.00
2,175.00
2,078.50
2,159.50
2,120.77
3,216,800
Jun 16, 2026
2,154.00
2,169.00
2,112.00
2,124.50
2,086.40
2,041,000
Jun 15, 2026
2,181.50
2,242.00
2,162.50
2,185.50
2,146.31
3,314,900
Jun 12, 2026
2,069.50
2,082.50
2,036.50
2,060.00
2,023.06
2,741,500
Jun 11, 2026
1,967.50
2,026.50
1,960.00
2,019.50
1,983.28
2,200,500
Jun 10, 2026
2,010.00
2,018.00
1,985.50
2,004.50
1,968.55
1,636,100
Jun 9, 2026
2,097.50
2,103.00
1,994.50
2,009.00
1,972.97
1,792,000
Jun 8, 2026
2,040.00
2,063.00
2,015.50
2,047.50
2,010.78
2,861,100
Jun 5, 2026
2,098.00
2,109.00
2,074.00
2,090.00
2,052.52
1,348,700
Jun 4, 2026
2,130.00
2,133.50
2,088.00
2,113.00
2,075.11
1,278,400
Jun 3, 2026
2,130.00
2,155.00
2,102.00
2,131.50
2,093.27
1,359,000
Jun 2, 2026
2,096.50
2,118.00
2,049.00
2,086.00
2,048.59
1,676,300
Jun 1, 2026
2,158.00
2,167.00
2,091.00
2,112.00
2,074.12
2,386,000
May 29, 2026
2,158.00
2,206.00
2,154.00
2,181.50
2,142.38
3,038,400
May 28, 2026
2,190.00
2,200.00
2,108.00
2,157.00
2,118.32
2,486,900
May 27, 2026
2,231.50
2,275.00
2,204.00
2,204.00
2,164.47
3,237,300
May 26, 2026
2,198.00
2,241.50
2,178.50
2,222.00
2,182.15
2,878,600
May 25, 2026
2,083.00
2,193.50
2,076.00
2,171.50
2,132.56
3,703,900
May 22, 2026
2,051.00
2,063.00
2,038.50
2,050.00
2,013.24
2,211,300
May 21, 2026
2,049.00
2,074.50
2,017.50
2,038.00
2,001.45
2,077,700
May 20, 2026
2,052.50
2,077.00
2,001.00
2,011.00
1,974.93
2,730,300
May 19, 2026
2,131.50
2,133.50
2,066.00
2,088.50
2,051.04
3,364,800
May 18, 2026
2,140.00
2,141.50
2,069.50
2,090.00
2,052.52
3,282,000
May 15, 2026
2,169.00
2,181.50
2,129.00
2,149.50
2,110.95
3,575,800
May 14, 2026
2,080.50
2,169.00
2,047.00
2,167.50
2,128.63
6,299,100
May 13, 2026
1,970.00
2,077.00
1,902.00
1,999.00
1,963.15
7,704,000
May 12, 2026
1,925.00
1,969.50
1,908.00
1,951.50
1,916.50
3,412,800
May 11, 2026
1,893.50
1,923.00
1,878.00
1,911.50
1,877.22
1,993,200
May 8, 2026
1,915.00
1,928.00
1,876.00
1,920.00
1,885.57
4,341,700
May 7, 2026
1,973.00
2,006.50
1,930.00
1,968.00
1,932.71
3,959,600
May 1, 2026
1,918.00
1,918.00
1,879.50
1,899.50
1,865.43
1,950,100
Apr 30, 2026
1,891.00
1,896.50
1,856.50
1,895.00
1,861.02
2,730,000
Apr 28, 2026
1,914.50
1,923.00
1,898.00
1,917.00
1,882.62
1,741,700
Apr 27, 2026
1,895.50
1,921.00
1,871.00
1,905.50
1,871.33
2,217,100
Apr 24, 2026
1,926.50
1,927.50
1,883.50
1,889.50
1,855.61
2,089,600
Apr 23, 2026
1,934.00
1,941.50
1,881.50
1,905.00
1,870.84
2,891,000
Apr 22, 2026
1,970.50
1,978.50
1,938.50
1,952.50
1,917.48
1,927,700
Apr 21, 2026
1,990.00
2,002.50
1,978.50
1,995.00
1,959.22
1,897,900
Apr 20, 2026
2,022.00
2,032.00
1,978.00
1,978.00
1,942.53
2,092,200
Apr 17, 2026
2,026.00
2,026.00
1,996.50
2,002.50
1,966.59
1,686,500
Apr 16, 2026
2,005.50
2,043.50
1,998.00
2,029.50
1,993.10
2,332,800
Apr 15, 2026
1,978.00
2,017.50
1,976.50
2,000.00
1,964.13
3,062,900
Apr 14, 2026
1,974.00
1,976.50
1,936.00
1,948.00
1,913.06
2,135,300
Apr 13, 2026
1,950.00
1,967.50
1,934.00
1,950.00
1,915.03
2,572,200
Apr 10, 2026
1,985.50
2,016.50
1,969.00
1,971.50
1,936.14
2,750,700
Apr 9, 2026
2,087.00
2,087.00
1,983.00
1,983.50
1,947.93
5,057,500
Apr 8, 2026
2,029.00
2,108.00
2,016.00
2,092.00
2,054.48
6,581,100
Apr 7, 2026
1,911.00
1,918.00
1,892.00
1,910.50
1,876.24
3,227,700
Apr 6, 2026
1,891.50
1,924.50
1,877.50
1,913.00
1,878.69
3,141,600
Apr 3, 2026
1,860.00
1,886.00
1,853.00
1,881.00
1,847.27
3,219,000
Apr 2, 2026
1,949.00
1,954.00
1,859.00
1,859.00
1,825.66
3,664,200
Apr 1, 2026
1,915.00
1,930.50
1,876.50
1,930.50
1,895.88
3,250,700
Mar 31, 2026
1,871.00
1,896.00
1,845.50
1,858.50
1,825.17
3,072,300
Mar 30, 2026
37.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,816.00
1,883.50
1,812.00
1,880.00
1,846.28
2,731,000
Mar 27, 2026
1,936.50
1,967.00
1,913.50
1,957.50
1,885.57
2,794,100
Mar 26, 2026
1,931.50
1,942.50
1,911.50
1,936.50
1,865.34
2,340,000
Mar 25, 2026
1,941.50
1,944.00
1,919.50
1,925.00
1,854.26
2,914,300
Mar 24, 2026
1,890.50
1,894.00
1,862.50
1,884.00
1,814.77
4,834,700
Mar 23, 2026
1,831.00
1,835.00
1,762.00
1,810.50
1,743.97
6,165,100
Mar 19, 2026
1,971.00
1,977.50
1,917.50
1,931.00
1,860.04
5,130,100
Mar 18, 2026
1,966.00
1,985.50
1,944.50
1,985.50
1,912.54
2,869,000
Mar 17, 2026
1,948.00
1,964.00
1,926.50
1,931.50
1,860.52
2,792,100
Mar 16, 2026
1,878.00
1,938.50
1,878.00
1,938.50
1,867.26
4,677,800
Mar 13, 2026
1,888.00
1,944.00
1,886.50
1,931.50
1,860.52
4,900,100
Mar 12, 2026
1,988.50
1,994.50
1,925.00
1,952.00
1,880.27
4,597,600
Mar 11, 2026
2,008.00
2,056.50
2,005.00
2,019.50
1,945.29
5,144,000
Mar 10, 2026
2,054.00
2,079.00
2,001.00
2,049.50
1,974.19
3,349,600
Mar 9, 2026
2,020.00
2,041.00
1,940.00
2,004.00
1,930.36
4,555,800
Mar 6, 2026
2,080.50
2,156.00
2,075.50
2,156.00
2,076.77
2,375,400
Mar 5, 2026
2,185.00
2,194.00
2,123.50
2,125.00
2,046.91
5,123,000
Mar 4, 2026
2,137.50
2,165.50
2,078.50
2,105.00
2,027.65
4,372,200
Mar 3, 2026
2,306.50
2,312.00
2,224.50
2,231.00
2,149.02
3,494,300
Mar 2, 2026
2,316.50
2,342.50
2,274.00
2,336.00
2,250.16
2,563,800
Feb 27, 2026
2,321.00
2,380.50
2,304.50
2,380.00
2,292.54
2,395,100
Feb 26, 2026
2,275.00
2,329.50
2,264.00
2,321.50
2,236.19
3,034,700
Feb 25, 2026
2,340.00
2,374.50
2,273.00
2,274.50
2,190.92
2,985,500
Feb 24, 2026
2,294.00
2,331.50
2,251.00
2,326.00
2,240.53
2,836,800
Feb 20, 2026
2,338.00
2,354.50
2,277.50
2,313.50
2,228.48
2,217,200
Feb 19, 2026
2,361.00
2,377.50
2,346.00
2,356.50
2,269.90
2,230,100
Feb 18, 2026
2,352.50
2,372.00
2,339.50
2,351.50
2,265.09
1,591,600
Feb 17, 2026
2,334.50
2,379.00
2,329.50
2,360.00
2,273.28
1,956,300
Feb 16, 2026
2,380.00
2,393.00
2,321.00
2,322.00
2,236.67
2,499,400
Feb 13, 2026
2,394.00
2,400.00
2,348.00
2,366.00
2,279.06
2,042,000
Feb 12, 2026
2,399.00
2,423.00
2,384.00
2,399.50
2,311.32
2,075,400
Feb 10, 2026
2,345.00
2,399.50
2,338.00
2,399.50
2,311.32
2,164,200
Feb 9, 2026
2,429.50
2,434.00
2,352.00
2,352.00
2,265.57
3,916,500
Feb 6, 2026
2,210.00
2,350.50
2,210.00
2,344.00
2,257.86
4,004,300
Feb 5, 2026
2,477.50
2,477.50
2,196.50
2,270.50
2,187.06
8,654,100
Feb 4, 2026
2,299.50
2,412.00
2,291.50
2,383.50
2,295.91
3,643,100
Feb 3, 2026
2,254.00
2,281.50
2,243.00
2,264.00
2,180.80
2,359,700
Feb 2, 2026
2,277.00
2,319.50
2,231.50
2,234.00
2,151.91
1,980,300
Jan 30, 2026
2,234.00
2,256.00
2,218.00
2,256.00
2,173.10
2,499,800
Jan 29, 2026
2,211.00
2,247.00
2,172.00
2,241.00
2,158.65
1,606,700
Jan 28, 2026
2,244.00
2,250.00
2,221.00
2,225.50
2,143.72
1,500,000
Jan 27, 2026
2,235.00
2,273.00
2,215.00
2,251.00
2,168.28
2,188,100
Jan 26, 2026
2,200.00
2,253.00
2,199.50
2,235.00
2,152.87
1,967,400
Jan 23, 2026
2,224.50
2,247.00
2,206.00
2,244.50
2,162.02
1,456,200
Jan 22, 2026
2,180.50
2,240.00
2,180.00
2,228.50
2,146.61
2,311,600
Jan 21, 2026
2,121.00
2,164.50
2,118.50
2,164.50
2,084.96
1,286,800
Jan 20, 2026
2,165.00
2,171.00
2,142.00
2,162.00
2,082.55
1,452,200
Jan 19, 2026
2,158.00
2,178.50
2,107.50
2,170.00
2,090.26
1,721,300
Jan 16, 2026
2,115.50
2,173.00
2,111.00
2,167.50
2,087.85
2,631,400
Jan 15, 2026
2,089.50
2,117.50
2,083.00
2,104.00
2,026.68
1,565,700
Jan 14, 2026
2,055.00
2,099.00
2,054.00
2,083.00
2,006.45
1,796,000
Jan 13, 2026
2,083.00
2,083.50
2,047.00
2,053.50
1,978.04
1,612,000
Jan 9, 2026
2,067.00
2,080.00
2,028.00
2,045.50
1,970.33
1,435,300
Jan 8, 2026
2,062.00
2,072.00
2,028.00
2,028.00
1,953.48
1,450,200
Jan 7, 2026
2,070.00
2,082.00
2,058.00
2,078.50
2,002.12
1,804,700
Jan 6, 2026
2,040.00
2,095.00
2,038.00
2,064.50
1,988.63
2,287,200
Jan 5, 2026
2,041.00
2,063.00
2,011.00
2,019.00
1,944.81
1,999,700
Dec 30, 2025
2,021.00
2,024.50
1,996.50
2,002.00
1,928.43
1,457,100
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,978.00
2,022.00
1,973.00
2,015.00
1,940.95
1,751,300
Dec 26, 2025
1,974.00
1,988.50
1,967.50
1,975.50
1,902.91
1,388,000
Dec 25, 2025
1,990.00
1,990.00
1,959.50
1,976.00
1,903.39
1,728,000
Dec 24, 2025
1,982.00
2,008.50
1,970.00
1,977.00
1,904.35
2,686,000
Dec 23, 2025
1,955.00
1,975.00
1,946.00
1,965.00
1,892.79
1,401,600
Dec 22, 2025
1,938.50
1,966.50
1,932.50
1,955.50
1,883.64
1,073,800
Dec 19, 2025
1,914.00
1,938.00
1,912.50
1,933.00
1,861.97
1,441,800
Dec 18, 2025
1,932.00
1,934.00
1,908.00
1,917.00
1,846.55
1,026,400
Dec 17, 2025
1,925.00
1,934.50
1,897.50
1,914.50
1,844.15
2,076,600
Dec 16, 2025
1,972.00
1,974.00
1,937.50
1,937.50
1,866.30
1,146,400
Dec 15, 2025
1,983.50
1,983.50
1,954.00
1,963.50
1,891.35
882,600
Dec 12, 2025
1,965.00
1,987.00
1,958.50
1,971.00
1,898.57
1,777,000
Dec 11, 2025
1,990.00
1,992.00
1,939.00
1,949.50
1,877.86
1,151,600
Dec 10, 2025
1,942.00
1,980.00
1,935.50
1,961.00
1,888.94
1,633,800
Dec 9, 2025
1,924.00
1,933.50
1,911.50
1,931.00
1,860.04
1,660,600
Dec 8, 2025
1,905.00
1,924.00
1,898.00
1,919.50
1,848.96
1,134,200
Dec 5, 2025
1,933.00
1,944.00
1,895.00
1,895.00
1,825.36
1,686,000
Dec 4, 2025
1,920.00
1,959.00
1,913.00
1,957.50
1,885.57
1,327,400
Dec 3, 2025
1,945.00
1,955.50
1,918.00
1,928.00
1,857.15
1,401,800
Dec 2, 2025
1,953.00
1,969.50
1,945.50
1,963.50
1,891.35
1,418,400
Dec 1, 2025
1,993.50
2,009.00
1,953.00
1,953.00
1,881.23
1,845,200
Nov 28, 2025
1,949.50
1,973.00
1,939.50
1,968.00
1,895.68
2,702,400
Nov 27, 2025
1,912.50
1,964.50
1,910.00
1,932.50
1,861.49
3,187,400
Nov 26, 2025
1,874.00
1,914.50
1,863.00
1,904.00
1,834.03
2,953,800
Nov 25, 2025
1,860.00
1,870.00
1,841.00
1,850.50
1,782.50
1,835,800
Nov 21, 2025
1,771.50
1,867.00
1,770.50
1,859.50
1,791.17
4,771,800
Nov 20, 2025
1,789.00
1,807.50
1,782.00
1,793.50
1,727.59
1,590,200
Nov 19, 2025
1,758.00
1,770.50
1,737.00
1,761.00
1,696.29
1,489,200
Nov 18, 2025
1,766.50
1,778.00
1,746.00
1,756.00
1,691.47
1,859,000
Nov 17, 2025
1,780.00
1,783.50
1,766.50
1,781.50
1,716.03
1,344,800
Nov 14, 2025
1,786.00
1,806.50
1,776.00
1,783.00
1,717.48
1,725,200
Nov 13, 2025
1,789.00
1,794.50
1,767.50
1,786.50
1,720.85
1,906,600
Nov 12, 2025
1,795.50
1,825.00
1,758.00
1,781.50
1,716.03
4,471,600
Nov 11, 2025
1,842.00
1,919.50
1,793.50
1,823.50
1,756.49
8,494,800
Nov 10, 2025
1,825.00
1,834.50
1,816.50
1,832.00
1,764.68
1,083,200
Nov 7, 2025
1,789.00
1,806.50
1,782.50
1,805.00
1,738.67
1,054,600
Nov 6, 2025
1,805.00
1,812.00
1,788.50
1,795.00
1,729.04
2,105,600
Nov 5, 2025
1,822.50
1,826.50
1,762.50
1,805.00
1,738.67
1,963,400
Nov 4, 2025
1,829.00
1,843.50
1,807.50
1,825.00
1,757.94
1,552,000
Oct 31, 2025
1,846.00
1,849.00
1,813.50
1,823.50
1,756.49
1,290,200
Oct 30, 2025
1,825.00
1,835.00
1,816.50
1,835.00
1,767.57
1,758,600
