Tokyo - Delayed Quote
JPY
Sumitomo Bakelite Company Limited (4203.T)
7,976.00
-133.00
(-1.64%)
At close: 3:21:30 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 2, 2026
8,042.00
8,303.00
7,914.00
7,932.00
7,932.00
913,200
Oct 30, 2026
8,333.00
8,448.00
7,980.00
8,109.00
8,109.00
2,842,500
Oct 29, 2026
8,374.00
8,580.00
8,283.00
8,427.00
8,427.00
2,110,100
Oct 28, 2026
8,427.00
8,450.00
8,216.00
8,309.00
8,309.00
1,019,500
Oct 27, 2026
7,695.00
7,922.00
7,666.00
7,827.00
7,827.00
732,200
Oct 26, 2026
7,600.00
7,723.00
7,450.00
7,545.00
7,545.00
563,900
Oct 23, 2026
7,488.00
7,645.00
7,303.00
7,600.00
7,600.00
1,093,500
Oct 22, 2026
8,200.00
8,209.00
7,716.00
7,788.00
7,788.00
831,200
Oct 21, 2026
8,151.00
8,320.00
8,151.00
8,209.00
8,209.00
906,100
Oct 20, 2026
8,623.00
8,637.00
8,124.00
8,194.00
8,194.00
707,000
Oct 19, 2026
8,400.00
8,730.00
8,301.00
8,643.00
8,643.00
807,700
Oct 16, 2026
8,624.00
8,709.00
8,448.00
8,662.00
8,662.00
604,800
Oct 15, 2026
8,907.00
8,910.00
8,440.00
8,487.00
8,487.00
1,091,100
Oct 14, 2026
9,320.00
9,365.00
9,081.00
9,133.00
9,133.00
765,100
Oct 13, 2026
9,200.00
9,415.00
9,077.00
9,317.00
9,317.00
741,100
Oct 9, 2026
9,059.00
9,366.00
9,007.00
9,320.00
9,320.00
665,100
Oct 8, 2026
9,391.00
9,416.00
9,200.00
9,237.00
9,237.00
840,100
Oct 7, 2026
9,251.00
9,471.00
9,220.00
9,433.00
9,433.00
984,400
Oct 6, 2026
9,098.00
9,329.00
8,981.00
9,300.00
9,300.00
843,700
Oct 5, 2026
9,000.00
9,099.00
8,911.00
8,998.00
8,998.00
1,126,700
Oct 2, 2026
8,463.00
8,625.00
8,450.00
8,581.00
8,581.00
578,800
Oct 1, 2026
8,431.00
8,506.00
8,380.00
8,496.00
8,496.00
621,600
Sep 30, 2026
8,214.00
8,430.00
8,214.00
8,411.00
8,411.00
733,800
Sep 29, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
8,134.00
8,265.00
8,098.00
8,212.00
8,212.00
639,100
Sep 28, 2026
8,290.00
8,374.00
8,134.00
8,134.00
8,064.00
830,700
Sep 25, 2026
8,024.00
8,223.00
7,935.00
8,183.00
8,112.58
716,100
Sep 24, 2026
7,915.00
8,040.00
7,907.00
8,030.00
7,960.90
630,700
Sep 18, 2026
7,807.00
7,896.00
7,772.00
7,786.00
7,719.00
1,027,700
Sep 17, 2026
8,005.00
8,094.00
7,727.00
7,744.00
7,677.36
1,360,100
Sep 16, 2026
7,803.00
7,961.00
7,753.00
7,961.00
7,892.49
707,400
Sep 15, 2026
7,686.00
7,905.00
7,666.00
7,804.00
7,736.84
861,700
Sep 14, 2026
7,458.00
7,857.00
7,376.00
7,777.00
7,710.07
894,400
Sep 11, 2026
7,572.00
7,696.00
7,412.00
7,588.00
7,522.70
938,300
Sep 10, 2026
7,510.00
7,631.00
7,364.00
7,508.00
7,443.39
876,400
Sep 9, 2026
7,200.00
7,763.00
7,200.00
7,660.00
7,594.08
1,511,000
Sep 8, 2026
7,085.00
7,238.00
6,900.00
6,900.00
6,840.62
596,800
Sep 7, 2026
7,130.00
7,203.00
6,992.00
7,200.00
7,138.04
514,700
Sep 4, 2026
7,044.00
7,070.00
6,921.00
7,056.00
6,995.28
438,700
Sep 3, 2026
7,135.00
7,195.00
7,001.00
7,034.00
6,973.47
354,900
Sep 2, 2026
7,380.00
7,406.00
7,086.00
7,106.00
7,044.85
437,800
Sep 1, 2026
7,495.00
7,572.00
7,420.00
7,530.00
7,465.20
548,200
Aug 31, 2026
7,400.00
7,532.00
7,282.00
7,495.00
7,430.50
377,000
Aug 28, 2026
7,540.00
7,584.00
7,430.00
7,444.00
7,379.94
542,600
Aug 27, 2026
7,630.00
7,735.00
7,507.00
7,534.00
7,469.16
683,400
Aug 26, 2026
7,408.00
7,590.00
7,301.00
7,540.00
7,475.11
754,000
Aug 25, 2026
7,185.00
7,434.00
7,165.00
7,378.00
7,314.51
1,025,500
Aug 24, 2026
7,133.00
7,286.00
7,105.00
7,213.00
7,150.93
1,123,900
Aug 21, 2026
7,160.00
7,293.00
7,046.00
7,171.00
7,109.29
669,300
Aug 20, 2026
7,286.00
7,351.00
7,181.00
7,310.00
7,247.09
591,400
Aug 19, 2026
7,427.00
7,509.00
7,188.00
7,247.00
7,184.63
1,769,700
Aug 18, 2026
7,880.00
7,926.00
7,609.00
7,727.00
7,660.50
408,700
Aug 17, 2026
7,776.00
7,928.00
7,762.00
7,880.00
7,812.19
441,500
Aug 14, 2026
7,878.00
7,975.00
7,735.00
7,799.00
7,731.88
607,800
Aug 13, 2026
7,900.00
7,950.00
7,798.00
7,879.00
7,811.19
442,300
Aug 12, 2026
7,600.00
7,831.00
7,545.00
7,780.00
7,713.05
693,100
Aug 10, 2026
7,600.00
7,839.00
7,598.00
7,609.00
7,543.52
490,800
Aug 7, 2026
7,720.00
7,777.00
7,321.00
7,439.00
7,374.98
934,000
Aug 6, 2026
7,858.00
7,930.00
7,662.00
7,765.00
7,698.18
594,500
Aug 5, 2026
7,492.00
7,869.00
7,343.00
7,869.00
7,801.28
881,600
Aug 4, 2026
7,638.00
7,750.00
7,325.00
7,440.00
7,375.97
2,573,500
Aug 3, 2026
6,550.00
7,512.00
6,281.00
7,236.00
7,173.73
2,974,300
Jul 31, 2026
6,557.00
6,649.00
6,324.00
6,513.00
6,456.95
985,900
Jul 30, 2026
5,983.00
6,176.00
5,896.00
6,027.00
5,975.13
679,100
Jul 29, 2026
6,320.00
6,324.00
5,874.00
6,026.00
5,974.14
658,600
Jul 28, 2026
6,500.00
6,503.00
6,297.00
6,297.00
6,242.81
567,300
Jul 27, 2026
6,835.00
6,841.00
6,633.00
6,645.00
6,587.81
363,600
Jul 24, 2026
6,960.00
6,994.00
6,709.00
6,795.00
6,736.52
476,700
Jul 23, 2026
7,193.00
7,238.00
7,112.00
7,145.00
7,083.51
273,100
Jul 22, 2026
7,178.00
7,251.00
7,047.00
7,082.00
7,021.05
290,900
Jul 21, 2026
7,023.00
7,095.00
6,902.00
7,076.00
7,015.10
266,300
Jul 17, 2026
7,115.00
7,184.00
6,798.00
6,969.00
6,909.03
685,000
Jul 16, 2026
7,321.00
7,360.00
7,230.00
7,264.00
7,201.49
348,800
Jul 15, 2026
7,182.00
7,507.00
7,170.00
7,494.00
7,429.51
644,900
Jul 14, 2026
6,921.00
7,166.00
6,840.00
7,131.00
7,069.63
314,900
Jul 13, 2026
7,184.00
7,296.00
6,990.00
7,035.00
6,974.46
387,200
Jul 10, 2026
7,200.00
7,296.00
7,191.00
7,200.00
7,138.04
345,500
Jul 9, 2026
7,046.00
7,206.00
7,040.00
7,145.00
7,083.51
508,200
Jul 8, 2026
7,100.00
7,293.00
7,030.00
7,093.00
7,031.96
371,500
Jul 7, 2026
7,595.00
7,667.00
7,206.00
7,223.00
7,160.84
609,300
Jul 6, 2026
7,580.00
7,581.00
7,217.00
7,349.00
7,285.76
363,600
Jul 3, 2026
7,190.00
7,524.00
7,088.00
7,506.00
7,441.40
395,400
Jul 2, 2026
7,431.00
7,519.00
7,228.00
7,340.00
7,276.83
332,900
Jul 1, 2026
7,510.00
7,633.00
7,461.00
7,548.00
7,483.04
406,100
Jun 30, 2026
7,551.00
7,590.00
7,422.00
7,454.00
7,389.85
357,200
Jun 29, 2026
7,613.00
7,624.00
7,285.00
7,527.00
7,462.22
495,100
Jun 26, 2026
7,742.00
7,857.00
7,440.00
7,616.00
7,550.46
508,300
Jun 25, 2026
7,683.00
7,698.00
7,423.00
7,592.00
7,526.66
499,300
Jun 24, 2026
7,298.00
7,425.00
7,173.00
7,279.00
7,216.36
635,900
Jun 23, 2026
7,730.00
7,754.00
7,340.00
7,393.00
7,329.38
647,800
Jun 22, 2026
7,712.00
7,936.00
7,683.00
7,721.00
7,654.55
608,000
Jun 19, 2026
7,963.00
7,985.00
7,684.00
7,710.00
7,643.65
1,503,400
Jun 18, 2026
7,356.00
7,471.00
7,319.00
7,363.00
7,299.64
836,400
Jun 17, 2026
6,736.00
7,019.00
6,672.00
6,983.00
6,922.91
552,000
Jun 16, 2026
6,750.00
6,822.00
6,732.00
6,755.00
6,696.87
379,600
Jun 15, 2026
6,833.00
6,881.00
6,750.00
6,793.00
6,734.54
478,900
Jun 12, 2026
6,435.00
6,638.00
6,395.00
6,480.00
6,424.23
536,700
Jun 11, 2026
6,077.00
6,335.00
6,018.00
6,335.00
6,280.48
474,100
Jun 10, 2026
6,260.00
6,289.00
6,075.00
6,114.00
6,061.38
393,100
Jun 9, 2026
6,228.00
6,282.00
6,095.00
6,255.00
6,201.17
577,900
Jun 8, 2026
6,310.00
6,363.00
6,168.00
6,239.00
6,185.31
686,100
Jun 5, 2026
6,539.00
6,577.00
6,396.00
6,510.00
6,453.98
439,200
Jun 4, 2026
6,723.00
6,754.00
6,570.00
6,639.00
6,581.87
379,400
Jun 3, 2026
6,832.00
6,885.00
6,737.00
6,773.00
6,714.71
476,100
Jun 2, 2026
6,707.00
6,765.00
6,492.00
6,732.00
6,674.07
561,600
Jun 1, 2026
6,924.00
7,108.00
6,801.00
6,865.00
6,805.92
635,900
May 29, 2026
6,842.00
6,977.00
6,747.00
6,900.00
6,840.62
968,900
May 28, 2026
6,762.00
6,776.00
6,575.00
6,687.00
6,629.45
436,400
May 27, 2026
6,850.00
6,874.00
6,720.00
6,720.00
6,662.17
455,200
May 26, 2026
6,884.00
6,971.00
6,727.00
6,786.00
6,727.60
493,400
May 25, 2026
6,985.00
6,990.00
6,765.00
6,795.00
6,736.52
616,300
May 22, 2026
6,700.00
6,800.00
6,640.00
6,765.00
6,706.78
539,700
May 21, 2026
6,600.00
6,737.00
6,552.00
6,619.00
6,562.04
876,300
May 20, 2026
6,280.00
6,345.00
6,133.00
6,310.00
6,255.70
611,600
May 19, 2026
6,568.00
6,615.00
6,247.00
6,318.00
6,263.63
749,500
May 18, 2026
6,660.00
6,686.00
6,391.00
6,468.00
6,412.34
807,600
May 15, 2026
6,664.00
6,831.00
6,497.00
6,572.00
6,515.44
959,700
May 14, 2026
6,690.00
6,874.00
6,606.00
6,700.00
6,642.34
994,600
May 13, 2026
6,573.00
6,730.00
6,431.00
6,658.00
6,600.70
1,065,700
May 12, 2026
6,290.00
6,758.00
6,245.00
6,691.00
6,633.42
1,776,700
May 11, 2026
5,617.00
6,246.00
5,468.00
6,236.00
6,182.33
4,458,400
May 8, 2026
5,582.00
5,633.00
5,488.00
5,546.00
5,498.27
972,200
May 7, 2026
5,688.00
5,741.00
5,590.00
5,666.00
5,617.24
752,800
May 1, 2026
5,457.00
5,476.00
5,410.00
5,433.00
5,386.24
372,700
Apr 30, 2026
5,480.00
5,528.00
5,435.00
5,500.00
5,452.67
689,300
Apr 28, 2026
5,370.00
5,485.00
5,315.00
5,472.00
5,424.91
948,100
Apr 27, 2026
5,232.00
5,332.00
5,201.00
5,290.00
5,244.48
339,200
Apr 24, 2026
5,180.00
5,247.00
5,180.00
5,235.00
5,189.95
325,600
Apr 23, 2026
5,165.00
5,190.00
5,050.00
5,144.00
5,099.73
355,000
Apr 22, 2026
5,261.00
5,281.00
5,164.00
5,213.00
5,168.14
488,500
Apr 21, 2026
5,199.00
5,312.00
5,190.00
5,292.00
5,246.46
363,000
Apr 20, 2026
5,248.00
5,265.00
5,160.00
5,161.00
5,116.59
368,700
Apr 17, 2026
5,270.00
5,288.00
5,190.00
5,190.00
5,145.34
348,100
Apr 16, 2026
5,261.00
5,361.00
5,224.00
5,327.00
5,281.16
377,600
Apr 15, 2026
5,266.00
5,340.00
5,232.00
5,249.00
5,203.83
319,400
Apr 14, 2026
5,338.00
5,354.00
5,282.00
5,282.00
5,236.54
440,000
Apr 13, 2026
5,225.00
5,298.00
5,183.00
5,274.00
5,228.61
376,500
Apr 10, 2026
5,207.00
5,340.00
5,203.00
5,287.00
5,241.50
336,700
Apr 9, 2026
5,195.00
5,215.00
5,133.00
5,176.00
5,131.46
417,100
Apr 8, 2026
5,237.00
5,238.00
5,083.00
5,195.00
5,150.29
774,300
Apr 7, 2026
4,970.00
4,990.00
4,943.00
4,978.00
4,935.16
504,600
Apr 6, 2026
4,967.00
4,993.00
4,932.00
4,959.00
4,916.32
358,900
Apr 3, 2026
4,957.00
5,007.00
4,945.00
5,001.00
4,957.96
199,400
Apr 2, 2026
5,115.00
5,145.00
4,916.00
4,926.00
4,883.61
281,800
Apr 1, 2026
4,998.00
5,114.00
4,937.00
5,114.00
5,069.99
397,700
Mar 31, 2026
4,738.00
4,882.00
4,733.00
4,828.00
4,786.45
548,000
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,700.00
4,795.00
4,696.00
4,795.00
4,753.73
414,800
Mar 27, 2026
5,036.00
5,046.00
4,935.00
4,999.00
4,896.50
421,700
Mar 26, 2026
5,160.00
5,160.00
5,018.00
5,081.00
4,976.81
339,400
Mar 25, 2026
5,155.00
5,172.00
5,085.00
5,090.00
4,985.63
339,400
Mar 24, 2026
5,050.00
5,060.00
4,940.00
5,031.00
4,927.84
325,900
Mar 23, 2026
4,933.00
4,960.00
4,812.00
4,920.00
4,819.12
427,900
Mar 19, 2026
5,255.00
5,261.00
5,093.00
5,093.00
4,988.57
407,700
Mar 18, 2026
5,388.00
5,439.00
5,355.00
5,439.00
5,327.47
256,500
Mar 17, 2026
5,486.00
5,494.00
5,315.00
5,340.00
5,230.50
214,200
Mar 16, 2026
5,284.00
5,361.00
5,258.00
5,338.00
5,228.54
199,100
Mar 13, 2026
5,315.00
5,404.00
5,294.00
5,338.00
5,228.54
334,400
Mar 12, 2026
5,454.00
5,496.00
5,346.00
5,410.00
5,299.07
288,400
Mar 11, 2026
5,491.00
5,580.00
5,450.00
5,554.00
5,440.12
372,400
Mar 10, 2026
5,330.00
5,418.00
5,325.00
5,404.00
5,293.19
329,600
Mar 9, 2026
5,201.00
5,274.00
5,078.00
5,193.00
5,086.52
638,800
Mar 6, 2026
5,431.00
5,586.00
5,409.00
5,570.00
5,455.79
282,400
Mar 5, 2026
5,544.00
5,647.00
5,510.00
5,531.00
5,417.59
660,200
Mar 4, 2026
5,436.00
5,563.00
5,268.00
5,362.00
5,252.05
683,600
Mar 3, 2026
5,939.00
5,997.00
5,701.00
5,736.00
5,618.38
535,200
Mar 2, 2026
5,969.00
5,974.00
5,820.00
5,944.00
5,822.12
389,900
Feb 27, 2026
5,908.00
6,019.00
5,880.00
6,019.00
5,895.58
490,300
Feb 26, 2026
6,000.00
6,063.00
5,977.00
6,008.00
5,884.81
618,600
Feb 25, 2026
5,948.00
6,041.00
5,845.00
5,958.00
5,835.83
566,100
Feb 24, 2026
5,793.00
5,886.00
5,767.00
5,860.00
5,739.84
418,400
Feb 20, 2026
5,814.00
5,828.00
5,745.00
5,787.00
5,668.34
245,500
Feb 19, 2026
5,830.00
5,960.00
5,821.00
5,881.00
5,760.41
364,200
Feb 18, 2026
5,691.00
5,830.00
5,678.00
5,796.00
5,677.15
412,900
Feb 17, 2026
5,666.00
5,760.00
5,619.00
5,676.00
5,559.61
324,000
Feb 16, 2026
5,700.00
5,800.00
5,657.00
5,708.00
5,590.96
433,400
Feb 13, 2026
5,750.00
5,840.00
5,636.00
5,659.00
5,542.96
439,200
Feb 12, 2026
5,660.00
5,861.00
5,657.00
5,850.00
5,730.05
575,500
Feb 10, 2026
5,640.00
5,665.00
5,575.00
5,598.00
5,483.21
515,100
Feb 9, 2026
5,639.00
5,685.00
5,533.00
5,622.00
5,506.72
473,900
Feb 6, 2026
5,290.00
5,449.00
5,288.00
5,439.00
5,327.47
376,100
Feb 5, 2026
5,621.00
5,627.00
5,371.00
5,421.00
5,309.84
329,200
Feb 4, 2026
5,477.00
5,629.00
5,311.00
5,530.00
5,416.61
760,600
Feb 3, 2026
5,491.00
5,498.00
5,331.00
5,469.00
5,356.86
793,400
Feb 2, 2026
5,510.00
5,600.00
5,399.00
5,442.00
5,330.41
1,101,500
Jan 30, 2026
5,446.00
5,475.00
5,352.00
5,440.00
5,328.45
383,900
Jan 29, 2026
5,400.00
5,464.00
5,378.00
5,430.00
5,318.66
357,600
Jan 28, 2026
5,451.00
5,516.00
5,372.00
5,395.00
5,284.38
293,300
Jan 27, 2026
5,303.00
5,587.00
5,291.00
5,523.00
5,409.75
468,300
Jan 26, 2026
5,344.00
5,450.00
5,283.00
5,300.00
5,191.32
412,400
Jan 23, 2026
5,395.00
5,452.00
5,334.00
5,444.00
5,332.37
697,500
Jan 22, 2026
5,120.00
5,275.00
5,100.00
5,208.00
5,101.21
478,400
Jan 21, 2026
5,000.00
5,060.00
4,987.00
5,055.00
4,951.35
550,100
Jan 20, 2026
5,178.00
5,197.00
5,054.00
5,085.00
4,980.73
425,400
Jan 19, 2026
5,191.00
5,265.00
5,162.00
5,235.00
5,127.66
273,300
Jan 16, 2026
5,186.00
5,241.00
5,136.00
5,239.00
5,131.57
425,000
Jan 15, 2026
5,226.00
5,273.00
5,205.00
5,219.00
5,111.98
250,800
Jan 14, 2026
5,277.00
5,350.00
5,277.00
5,314.00
5,205.04
243,200
Jan 13, 2026
5,352.00
5,363.00
5,244.00
5,282.00
5,173.69
230,000
Jan 9, 2026
5,141.00
5,187.00
5,117.00
5,152.00
5,046.36
175,100
Jan 8, 2026
5,151.00
5,187.00
5,108.00
5,123.00
5,017.95
252,200
Jan 7, 2026
5,200.00
5,277.00
5,174.00
5,223.00
5,115.90
219,200
Jan 6, 2026
5,192.00
5,270.00
5,189.00
5,251.00
5,143.33
214,700
Jan 5, 2026
5,202.00
5,254.00
5,117.00
5,154.00
5,048.32
274,500
Dec 30, 2025
5,164.00
5,203.00
5,158.00
5,163.00
5,057.13
104,400
Dec 29, 2025
5,200.00
5,208.00
5,162.00
5,200.00
5,093.37
151,400
Dec 26, 2025
5,197.00
5,216.00
5,126.00
5,169.00
5,063.01
142,700
Dec 25, 2025
5,249.00
5,249.00
5,147.00
5,188.00
5,081.62
123,600
Dec 24, 2025
5,252.00
5,283.00
5,192.00
5,216.00
5,109.05
116,100
Dec 23, 2025
5,287.00
5,300.00
5,246.00
5,275.00
5,166.84
131,400
Dec 22, 2025
5,275.00
5,319.00
5,245.00
5,287.00
5,178.59
165,500
Dec 19, 2025
5,211.00
5,216.00
5,148.00
5,214.00
5,107.09
135,300
Dec 18, 2025
5,190.00
5,190.00
5,112.00
5,152.00
5,046.36
174,500
Dec 17, 2025
5,203.00
5,263.00
5,148.00
5,200.00
5,093.37
236,700
Dec 16, 2025
5,320.00
5,346.00
5,188.00
5,202.00
5,095.33
206,000
Dec 15, 2025
5,278.00
5,394.00
5,219.00
5,370.00
5,259.89
392,100
Dec 12, 2025
5,276.00
5,305.00
5,222.00
5,264.00
5,156.06
212,000
Dec 11, 2025
5,257.00
5,287.00
5,219.00
5,263.00
5,155.08
218,500
Dec 10, 2025
5,199.00
5,228.00
5,155.00
5,202.00
5,095.33
205,500
Dec 9, 2025
5,202.00
5,217.00
5,155.00
5,184.00
5,077.70
124,700
Dec 8, 2025
5,091.00
5,235.00
5,082.00
5,203.00
5,096.31
275,600
Dec 5, 2025
5,032.00
5,134.00
5,032.00
5,076.00
4,971.92
207,300
Dec 4, 2025
5,079.00
5,116.00
5,054.00
5,093.00
4,988.57
141,100
Dec 3, 2025
5,073.00
5,118.00
5,069.00
5,100.00
4,995.42
140,500
Dec 2, 2025
5,061.00
5,099.00
5,048.00
5,071.00
4,967.02
153,100
Dec 1, 2025
5,093.00
5,113.00
5,037.00
5,054.00
4,950.37
254,200
Nov 28, 2025
5,091.00
5,120.00
5,045.00
5,092.00
4,987.59
206,800
Nov 27, 2025
5,090.00
5,125.00
5,061.00
5,091.00
4,986.61
214,300
Nov 26, 2025
5,082.00
5,093.00
5,048.00
5,060.00
4,956.24
185,300
Nov 25, 2025
5,087.00
5,119.00
4,993.00
5,022.00
4,919.02
182,700
Nov 21, 2025
4,995.00
5,040.00
4,943.00
5,040.00
4,936.65
318,700
Nov 20, 2025
5,048.00
5,127.00
5,014.00
5,083.00
4,978.77
356,200
Nov 19, 2025
4,831.00
4,885.00
4,783.00
4,863.00
4,763.28
356,800
Nov 18, 2025
4,945.00
4,969.00
4,766.00
4,792.00
4,693.74
450,900
Nov 17, 2025
5,033.00
5,044.00
4,964.00
4,983.00
4,880.82
336,900
Nov 14, 2025
5,134.00
5,150.00
5,029.00
5,042.00
4,938.61
288,000
Nov 13, 2025
5,220.00
5,274.00
5,180.00
5,220.00
5,112.96
151,100
Nov 12, 2025
5,148.00
5,192.00
5,117.00
5,183.00
5,076.72
203,000
Nov 11, 2025
5,185.00
5,185.00
5,089.00
5,120.00
5,015.01
145,500
Nov 10, 2025
5,185.00
5,188.00
5,116.00
5,144.00
5,038.52
204,700
Nov 7, 2025
5,076.00
5,188.00
5,001.00
5,097.00
4,992.49
386,300
Nov 6, 2025
5,110.00
5,155.00
5,054.00
5,126.00
5,020.89
432,700
Nov 5, 2025
4,838.00
5,005.00
4,809.00
4,967.00
4,865.15
1,016,000
Nov 4, 2025
5,400.00
5,489.00
4,944.00
5,078.00
4,973.88
1,500,400
