Tokyo - Delayed Quote
JPY
Sekisui Chemical Co., Ltd. (4204.T)
2,574.00
+29.00
(+1.14%)
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
2,570.50
2,594.50
2,555.50
2,574.00
2,574.00
1,887,000
Oct 29, 2026
2,536.50
2,550.00
2,525.50
2,545.00
2,545.00
2,418,500
Oct 28, 2026
2,595.00
2,601.00
2,537.50
2,537.50
2,537.50
1,199,100
Oct 27, 2026
2,597.00
2,601.50
2,576.00
2,593.00
2,593.00
1,150,400
Oct 26, 2026
2,585.50
2,595.50
2,577.50
2,587.50
2,587.50
1,291,500
Oct 23, 2026
2,597.50
2,599.00
2,560.00
2,586.50
2,586.50
1,782,100
Oct 22, 2026
2,563.50
2,592.00
2,560.00
2,573.00
2,573.00
967,200
Oct 21, 2026
2,562.50
2,579.50
2,552.00
2,560.00
2,560.00
1,014,400
Oct 20, 2026
2,548.00
2,572.50
2,547.50
2,554.50
2,554.50
967,300
Oct 19, 2026
2,571.50
2,577.00
2,559.50
2,566.00
2,566.00
983,200
Oct 16, 2026
2,540.00
2,583.00
2,540.00
2,576.00
2,576.00
1,773,300
Oct 15, 2026
2,515.00
2,531.00
2,497.00
2,529.00
2,529.00
1,462,400
Oct 14, 2026
2,547.00
2,553.00
2,538.00
2,538.00
2,538.00
1,010,700
Oct 13, 2026
2,533.00
2,550.00
2,520.50
2,547.00
2,547.00
1,284,700
Oct 9, 2026
2,530.00
2,546.50
2,522.00
2,524.00
2,524.00
1,556,500
Oct 8, 2026
2,513.00
2,537.50
2,480.50
2,531.50
2,531.50
1,527,800
Oct 7, 2026
2,540.00
2,553.00
2,520.00
2,535.00
2,535.00
1,355,700
Oct 6, 2026
2,518.00
2,538.00
2,510.00
2,529.00
2,529.00
1,380,200
Oct 5, 2026
2,507.00
2,519.50
2,494.50
2,519.50
2,519.50
1,421,700
Oct 2, 2026
2,513.50
2,513.50
2,492.00
2,499.00
2,499.00
1,928,400
Oct 1, 2026
2,500.00
2,537.00
2,500.00
2,535.00
2,535.00
1,771,000
Sep 30, 2026
2,476.50
2,525.50
2,473.00
2,512.50
2,512.50
2,335,700
Sep 29, 2026
41
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,495.50
2,511.00
2,474.00
2,491.50
2,491.50
1,396,100
Sep 28, 2026
2,522.00
2,541.00
2,510.50
2,522.50
2,481.50
1,606,500
Sep 25, 2026
2,516.00
2,527.50
2,506.00
2,525.00
2,483.96
1,343,500
Sep 24, 2026
2,484.50
2,532.00
2,482.50
2,517.00
2,476.09
1,852,000
Sep 18, 2026
2,537.50
2,542.50
2,496.50
2,496.50
2,455.92
2,119,000
Sep 17, 2026
2,517.00
2,537.50
2,509.00
2,537.50
2,496.26
967,400
Sep 16, 2026
2,519.50
2,521.50
2,500.50
2,506.50
2,465.76
840,000
Sep 15, 2026
2,513.00
2,515.00
2,476.50
2,489.00
2,448.54
911,000
Sep 14, 2026
2,486.00
2,510.50
2,468.00
2,510.50
2,469.70
1,154,000
Sep 11, 2026
2,440.50
2,477.50
2,430.00
2,473.50
2,433.30
1,775,800
Sep 10, 2026
2,485.00
2,496.50
2,453.50
2,484.50
2,444.12
1,175,300
Sep 9, 2026
2,487.00
2,500.50
2,473.50
2,499.50
2,458.87
1,535,600
Sep 8, 2026
2,532.00
2,542.00
2,504.00
2,504.00
2,463.30
1,169,200
Sep 7, 2026
2,534.50
2,559.50
2,530.50
2,547.00
2,505.60
1,548,100
Sep 4, 2026
2,580.00
2,599.50
2,548.00
2,549.00
2,507.57
1,480,800
Sep 3, 2026
2,610.00
2,620.00
2,600.00
2,601.50
2,559.22
868,500
Sep 2, 2026
2,620.00
2,649.50
2,601.00
2,601.00
2,558.72
1,375,400
Sep 1, 2026
2,633.00
2,688.00
2,628.50
2,679.50
2,635.95
1,396,700
Aug 31, 2026
2,633.50
2,655.00
2,620.50
2,655.00
2,611.85
1,459,800
Aug 28, 2026
2,635.00
2,654.00
2,627.00
2,640.50
2,597.58
1,362,200
Aug 27, 2026
2,622.00
2,649.50
2,616.00
2,646.00
2,602.99
1,345,600
Aug 26, 2026
2,621.00
2,625.00
2,610.50
2,617.00
2,574.46
1,080,800
Aug 25, 2026
2,646.50
2,650.00
2,611.50
2,621.50
2,578.89
1,057,300
Aug 24, 2026
2,629.00
2,656.00
2,625.00
2,641.00
2,598.07
907,400
Aug 21, 2026
2,619.00
2,643.00
2,608.50
2,643.00
2,600.04
1,233,300
Aug 20, 2026
2,622.50
2,631.50
2,600.00
2,631.50
2,588.73
1,591,500
Aug 19, 2026
2,632.00
2,635.50
2,577.00
2,585.50
2,543.48
2,216,800
Aug 18, 2026
2,652.50
2,656.00
2,631.00
2,656.00
2,612.83
1,536,200
Aug 17, 2026
2,675.00
2,686.50
2,649.00
2,652.50
2,609.39
1,278,100
Aug 14, 2026
2,671.50
2,693.50
2,658.00
2,693.50
2,649.72
1,377,200
Aug 13, 2026
2,683.50
2,689.00
2,644.50
2,676.00
2,632.51
1,426,800
Aug 12, 2026
2,689.00
2,711.00
2,671.50
2,685.00
2,641.36
1,342,300
Aug 10, 2026
2,687.00
2,705.50
2,671.50
2,689.00
2,645.29
843,700
Aug 7, 2026
2,667.00
2,700.00
2,660.00
2,684.50
2,640.87
1,296,900
Aug 6, 2026
2,632.00
2,668.00
2,630.00
2,661.00
2,617.75
1,213,300
Aug 5, 2026
2,599.50
2,629.00
2,590.00
2,629.00
2,586.27
1,717,900
Aug 4, 2026
2,591.50
2,638.50
2,579.00
2,622.50
2,579.87
2,117,100
Aug 3, 2026
2,646.00
2,646.50
2,536.00
2,594.50
2,552.33
3,133,500
Jul 31, 2026
2,715.00
2,720.00
2,659.00
2,665.00
2,621.68
1,931,800
Jul 30, 2026
2,725.00
2,741.50
2,711.00
2,734.00
2,689.56
1,758,600
Jul 29, 2026
2,752.00
2,759.00
2,725.50
2,759.00
2,714.16
1,946,500
Jul 28, 2026
2,742.00
2,746.50
2,699.00
2,715.00
2,670.87
1,738,700
Jul 27, 2026
2,685.00
2,735.00
2,671.00
2,735.00
2,690.55
1,874,300
Jul 24, 2026
2,640.00
2,665.50
2,631.50
2,655.50
2,612.34
1,222,800
Jul 23, 2026
2,654.00
2,675.00
2,647.00
2,659.50
2,616.27
1,166,100
Jul 22, 2026
2,643.50
2,665.50
2,628.00
2,654.00
2,610.86
1,608,900
Jul 21, 2026
2,660.00
2,673.00
2,628.50
2,643.50
2,600.53
1,950,100
Jul 17, 2026
2,670.00
2,680.00
2,634.00
2,665.00
2,621.68
1,991,600
Jul 16, 2026
2,662.00
2,697.00
2,647.00
2,664.50
2,621.19
1,421,600
Jul 15, 2026
2,692.00
2,699.00
2,682.50
2,686.50
2,642.83
1,836,300
Jul 14, 2026
2,635.00
2,673.00
2,620.00
2,667.50
2,624.14
1,820,600
Jul 13, 2026
2,637.50
2,641.00
2,602.50
2,611.00
2,568.56
1,467,700
Jul 10, 2026
2,609.50
2,634.00
2,592.50
2,609.50
2,567.09
1,751,100
Jul 9, 2026
2,620.00
2,638.00
2,613.00
2,619.00
2,576.43
1,987,300
Jul 8, 2026
2,628.00
2,653.50
2,621.00
2,637.50
2,594.63
2,298,200
Jul 7, 2026
2,698.00
2,698.00
2,655.00
2,655.00
2,611.85
2,186,100
Jul 6, 2026
2,675.00
2,692.00
2,660.00
2,683.00
2,639.39
1,570,000
Jul 3, 2026
2,600.00
2,666.00
2,597.00
2,639.50
2,596.60
2,220,800
Jul 2, 2026
2,603.00
2,628.50
2,597.00
2,606.00
2,563.64
1,761,500
Jul 1, 2026
2,572.50
2,598.50
2,567.00
2,589.50
2,547.41
1,873,700
Jun 30, 2026
2,605.00
2,622.00
2,588.50
2,591.50
2,549.38
2,218,700
Jun 29, 2026
2,582.00
2,612.00
2,581.00
2,600.00
2,557.74
5,827,100
Jun 26, 2026
2,542.00
2,579.00
2,530.00
2,577.00
2,535.11
3,263,100
Jun 25, 2026
2,485.00
2,568.50
2,472.50
2,546.50
2,505.11
3,497,500
Jun 24, 2026
2,462.00
2,481.00
2,450.00
2,462.00
2,421.98
2,662,700
Jun 23, 2026
2,450.00
2,484.50
2,447.00
2,462.00
2,421.98
2,120,500
Jun 22, 2026
2,460.00
2,472.50
2,441.50
2,469.00
2,428.87
1,971,900
Jun 19, 2026
2,507.50
2,511.00
2,467.50
2,471.00
2,430.84
4,631,000
Jun 18, 2026
2,480.00
2,494.00
2,466.00
2,490.50
2,450.02
2,606,000
Jun 17, 2026
2,443.00
2,479.50
2,438.00
2,479.50
2,439.20
2,933,000
Jun 16, 2026
2,435.00
2,437.50
2,413.00
2,428.00
2,388.54
2,000,800
Jun 15, 2026
2,410.00
2,467.00
2,405.00
2,434.50
2,394.93
2,996,300
Jun 12, 2026
2,400.00
2,404.50
2,373.00
2,381.50
2,342.79
3,141,300
Jun 11, 2026
2,360.00
2,386.50
2,348.00
2,379.50
2,340.82
2,892,700
Jun 10, 2026
2,371.50
2,381.50
2,352.50
2,377.50
2,338.86
2,668,700
Jun 9, 2026
2,340.50
2,355.50
2,324.50
2,351.00
2,312.79
2,852,400
Jun 8, 2026
2,300.00
2,345.50
2,296.00
2,319.50
2,281.80
3,215,800
Jun 5, 2026
2,354.00
2,361.00
2,305.00
2,316.00
2,278.36
3,417,700
Jun 4, 2026
2,421.00
2,434.00
2,366.00
2,373.50
2,334.92
3,352,900
Jun 3, 2026
2,352.00
2,429.00
2,342.50
2,422.00
2,382.63
4,822,000
Jun 2, 2026
2,270.00
2,334.00
2,248.00
2,328.00
2,290.16
4,493,400
Jun 1, 2026
2,301.00
2,315.50
2,276.50
2,300.00
2,262.62
2,987,300
May 29, 2026
2,280.00
2,314.00
2,277.50
2,291.00
2,253.76
31,144,700
May 28, 2026
2,293.50
2,305.00
2,272.00
2,292.50
2,255.24
4,521,200
May 27, 2026
2,287.00
2,302.00
2,273.50
2,299.00
2,261.63
3,973,700
May 26, 2026
2,314.50
2,316.00
2,283.00
2,296.00
2,258.68
3,538,700
May 25, 2026
2,325.00
2,336.50
2,298.50
2,315.00
2,277.37
3,569,700
May 22, 2026
2,278.50
2,322.00
2,265.00
2,317.00
2,279.34
4,502,900
May 21, 2026
2,279.00
2,324.00
2,266.50
2,290.50
2,253.27
3,057,700
May 20, 2026
2,320.00
2,333.00
2,254.00
2,260.50
2,223.76
4,408,200
May 19, 2026
2,318.00
2,328.50
2,288.50
2,298.50
2,261.14
3,561,300
May 18, 2026
2,332.00
2,333.00
2,292.00
2,317.50
2,279.83
2,842,100
May 15, 2026
2,345.00
2,351.50
2,321.00
2,334.50
2,296.56
2,452,500
May 14, 2026
2,324.50
2,357.00
2,319.50
2,357.00
2,318.69
3,059,800
May 13, 2026
2,325.00
2,348.50
2,318.00
2,324.00
2,286.23
4,629,200
May 12, 2026
2,335.50
2,373.50
2,332.00
2,362.50
2,324.10
2,700,300
May 11, 2026
2,350.00
2,364.50
2,331.00
2,345.00
2,306.89
2,701,000
May 8, 2026
2,385.50
2,389.50
2,354.50
2,361.00
2,322.63
2,835,100
May 7, 2026
2,360.00
2,424.00
2,356.00
2,403.00
2,363.94
4,139,000
May 1, 2026
2,365.00
2,377.50
2,349.50
2,359.50
2,321.15
2,838,200
Apr 30, 2026
2,413.00
2,437.50
2,357.50
2,368.50
2,330.00
4,647,500
Apr 28, 2026
2,450.00
2,463.00
2,423.00
2,463.00
2,422.97
2,710,400
Apr 27, 2026
2,420.00
2,452.00
2,411.00
2,428.00
2,388.54
2,204,100
Apr 24, 2026
2,466.00
2,468.00
2,411.00
2,419.00
2,379.68
1,833,500
Apr 23, 2026
2,452.00
2,452.50
2,413.50
2,439.50
2,399.85
2,782,100
Apr 22, 2026
2,511.00
2,517.00
2,455.50
2,455.50
2,415.59
3,278,100
Apr 21, 2026
2,554.00
2,554.00
2,510.00
2,520.00
2,479.04
3,319,600
Apr 20, 2026
2,598.00
2,607.50
2,551.00
2,557.00
2,515.44
2,750,200
Apr 17, 2026
2,625.00
2,625.00
2,577.00
2,577.00
2,535.11
2,982,800
Apr 16, 2026
2,644.00
2,649.00
2,615.50
2,621.00
2,578.40
2,555,900
Apr 15, 2026
2,649.00
2,660.00
2,620.00
2,620.00
2,577.42
2,170,000
Apr 14, 2026
2,697.50
2,699.00
2,638.50
2,643.50
2,600.53
2,063,900
Apr 13, 2026
2,675.00
2,693.50
2,656.00
2,669.00
2,625.62
1,188,800
Apr 10, 2026
2,689.50
2,710.00
2,675.00
2,675.00
2,631.52
1,204,800
Apr 9, 2026
2,733.50
2,736.00
2,667.50
2,685.50
2,641.85
2,059,400
Apr 8, 2026
2,731.00
2,739.00
2,693.50
2,733.50
2,689.07
1,969,600
Apr 7, 2026
2,654.00
2,675.00
2,644.00
2,651.50
2,608.40
867,800
Apr 6, 2026
2,650.00
2,662.00
2,640.50
2,643.00
2,600.04
1,048,900
Apr 3, 2026
2,664.00
2,672.50
2,640.00
2,648.00
2,604.96
1,357,100
Apr 2, 2026
2,700.00
2,716.50
2,646.00
2,652.00
2,608.90
2,024,800
Apr 1, 2026
2,662.00
2,679.50
2,629.50
2,679.50
2,635.95
1,742,700
Mar 31, 2026
2,612.50
2,648.00
2,584.00
2,606.50
2,564.13
2,267,500
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,548.00
2,599.50
2,530.00
2,593.50
2,551.35
2,732,900
Mar 27, 2026
2,635.50
2,674.00
2,630.50
2,659.50
2,576.92
1,524,600
Mar 26, 2026
2,650.00
2,650.00
2,613.50
2,641.50
2,559.48
1,799,700
Mar 25, 2026
2,645.00
2,656.50
2,605.50
2,620.50
2,539.13
2,041,700
Mar 24, 2026
2,608.50
2,617.00
2,577.50
2,605.00
2,524.12
1,601,400
Mar 23, 2026
2,583.00
2,592.50
2,552.00
2,558.50
2,479.06
2,329,600
Mar 19, 2026
2,716.00
2,733.00
2,670.00
2,670.00
2,587.10
2,956,200
Mar 18, 2026
2,752.50
2,793.50
2,751.00
2,775.00
2,688.84
1,385,400
Mar 17, 2026
2,773.00
2,788.00
2,739.00
2,748.50
2,663.16
1,076,100
Mar 16, 2026
2,769.00
2,792.50
2,735.00
2,738.00
2,652.99
1,567,100
Mar 13, 2026
2,748.00
2,788.00
2,729.50
2,779.50
2,693.20
1,647,700
Mar 12, 2026
2,820.00
2,820.50
2,753.00
2,779.50
2,693.20
2,219,200
Mar 11, 2026
2,800.00
2,822.00
2,785.00
2,786.00
2,699.50
1,615,200
Mar 10, 2026
2,800.00
2,804.50
2,756.50
2,775.50
2,689.32
1,867,300
Mar 9, 2026
2,700.00
2,761.50
2,698.00
2,756.00
2,670.43
2,327,800
Mar 6, 2026
2,800.00
2,837.00
2,787.50
2,837.00
2,748.91
1,091,000
Mar 5, 2026
2,898.50
2,917.50
2,815.50
2,826.00
2,738.25
1,637,700
Mar 4, 2026
2,878.50
2,887.00
2,780.50
2,798.50
2,711.61
2,366,100
Mar 3, 2026
3,022.00
3,022.00
2,912.00
2,913.50
2,823.04
2,287,000
Mar 2, 2026
2,979.00
3,026.00
2,966.00
3,012.00
2,918.48
1,540,500
Feb 27, 2026
2,985.00
3,055.00
2,971.00
3,049.00
2,954.33
3,214,400
Feb 26, 2026
2,980.00
3,010.00
2,975.00
2,995.50
2,902.49
1,810,600
Feb 25, 2026
3,009.00
3,010.00
2,966.00
2,984.00
2,891.35
1,747,800
Feb 24, 2026
3,001.00
3,033.00
2,976.00
2,993.00
2,900.07
1,624,600
Feb 20, 2026
3,001.00
3,040.00
2,967.50
2,985.00
2,892.32
2,294,700
Feb 19, 2026
3,056.00
3,056.00
3,017.00
3,017.00
2,923.32
2,110,100
Feb 18, 2026
3,004.00
3,065.00
3,003.00
3,053.00
2,958.21
3,114,200
Feb 17, 2026
2,909.50
2,962.00
2,900.00
2,954.50
2,862.76
1,643,400
Feb 16, 2026
2,926.00
2,945.00
2,893.00
2,897.00
2,807.05
1,446,200
Feb 13, 2026
2,950.00
2,964.00
2,910.50
2,922.50
2,831.76
1,508,600
Feb 12, 2026
2,977.00
2,987.00
2,952.00
2,970.50
2,878.27
1,902,700
Feb 10, 2026
2,920.00
2,955.00
2,915.00
2,949.50
2,857.92
1,887,100
Feb 9, 2026
2,979.00
2,979.00
2,920.00
2,936.00
2,844.84
2,467,500
Feb 6, 2026
2,869.50
2,929.50
2,865.50
2,929.00
2,838.06
2,591,800
Feb 5, 2026
2,855.00
2,881.00
2,843.50
2,859.50
2,770.71
2,032,000
Feb 4, 2026
2,794.00
2,847.50
2,778.00
2,815.00
2,727.60
2,254,200
Feb 3, 2026
2,757.00
2,817.50
2,752.00
2,802.50
2,715.48
1,927,700
Feb 2, 2026
2,771.50
2,793.00
2,739.50
2,744.50
2,659.28
2,051,300
Jan 30, 2026
2,710.00
2,741.00
2,671.00
2,733.00
2,648.14
2,981,300
Jan 29, 2026
2,700.00
2,722.50
2,667.00
2,714.00
2,629.73
2,559,100
Jan 28, 2026
2,743.00
2,749.50
2,726.50
2,741.50
2,656.38
1,579,700
Jan 27, 2026
2,760.00
2,784.50
2,741.00
2,777.00
2,690.78
1,570,900
Jan 26, 2026
2,762.00
2,776.00
2,751.50
2,762.00
2,676.24
1,752,900
Jan 23, 2026
2,825.00
2,847.50
2,811.50
2,822.50
2,734.86
1,213,200
Jan 22, 2026
2,790.00
2,826.00
2,789.00
2,814.00
2,726.63
1,663,500
Jan 21, 2026
2,746.00
2,776.00
2,736.00
2,769.00
2,683.02
2,165,400
Jan 20, 2026
2,822.00
2,848.00
2,795.00
2,804.50
2,717.42
1,859,900
Jan 19, 2026
2,789.00
2,822.00
2,767.50
2,822.00
2,734.38
1,619,000
Jan 16, 2026
2,847.00
2,847.00
2,774.00
2,786.50
2,699.98
2,463,600
Jan 15, 2026
2,814.00
2,870.00
2,808.00
2,849.50
2,761.02
2,376,700
Jan 14, 2026
2,771.50
2,810.00
2,763.00
2,810.00
2,722.75
2,339,400
Jan 13, 2026
2,750.00
2,778.00
2,733.00
2,778.00
2,691.74
2,468,000
Jan 9, 2026
2,708.00
2,745.00
2,708.00
2,712.00
2,627.79
1,853,100
Jan 8, 2026
2,719.50
2,719.50
2,686.50
2,697.00
2,613.26
1,749,500
Jan 7, 2026
2,700.00
2,724.00
2,686.00
2,720.00
2,635.54
1,563,100
Jan 6, 2026
2,690.00
2,723.00
2,689.00
2,719.50
2,635.06
2,066,400
Jan 5, 2026
2,661.50
2,686.50
2,659.00
2,676.50
2,593.40
1,893,100
Dec 30, 2025
2,635.50
2,657.50
2,635.00
2,635.00
2,553.18
1,249,200
Dec 29, 2025
2,646.00
2,656.50
2,628.50
2,644.50
2,562.39
1,832,100
Dec 26, 2025
2,640.50
2,652.00
2,620.50
2,633.50
2,551.73
1,082,500
Dec 25, 2025
2,633.00
2,633.00
2,609.50
2,620.00
2,538.65
879,200
Dec 24, 2025
2,630.00
2,646.00
2,615.00
2,616.50
2,535.26
1,157,800
Dec 23, 2025
2,596.00
2,630.00
2,594.50
2,622.50
2,541.07
1,627,000
Dec 22, 2025
2,633.50
2,636.50
2,591.50
2,596.00
2,515.40
1,382,500
Dec 19, 2025
2,601.00
2,618.00
2,591.00
2,609.00
2,527.99
2,643,800
Dec 18, 2025
2,591.50
2,618.50
2,570.00
2,601.00
2,520.24
2,429,800
Dec 17, 2025
2,580.00
2,602.00
2,557.00
2,602.00
2,521.21
1,919,800
Dec 16, 2025
2,620.00
2,636.50
2,580.00
2,590.50
2,510.07
2,156,500
Dec 15, 2025
2,554.50
2,629.00
2,548.50
2,612.00
2,530.90
2,697,500
Dec 12, 2025
2,570.00
2,581.50
2,553.00
2,560.00
2,480.51
1,665,900
Dec 11, 2025
2,594.00
2,594.00
2,536.00
2,536.00
2,457.26
1,217,300
Dec 10, 2025
2,574.00
2,602.00
2,574.00
2,575.00
2,495.05
1,425,900
Dec 9, 2025
2,580.00
2,586.00
2,563.00
2,579.00
2,498.92
1,179,700
Dec 8, 2025
2,559.00
2,586.00
2,556.00
2,577.00
2,496.99
1,178,300
Dec 5, 2025
2,575.00
2,578.00
2,546.50
2,555.50
2,476.15
1,439,900
Dec 4, 2025
2,561.50
2,583.50
2,555.00
2,570.00
2,490.20
1,716,400
Dec 3, 2025
2,550.50
2,579.00
2,550.00
2,579.00
2,498.92
1,726,700
Dec 2, 2025
2,576.00
2,593.00
2,561.50
2,575.00
2,495.05
1,630,100
Dec 1, 2025
2,650.00
2,652.00
2,594.50
2,594.50
2,513.94
2,120,300
Nov 28, 2025
2,622.50
2,664.00
2,622.50
2,658.50
2,575.95
1,631,000
Nov 27, 2025
2,620.00
2,636.00
2,616.00
2,622.50
2,541.07
1,038,500
Nov 26, 2025
2,582.00
2,628.00
2,581.00
2,624.00
2,542.53
1,352,500
Nov 25, 2025
2,595.00
2,607.50
2,580.50
2,580.50
2,500.38
1,563,900
Nov 21, 2025
2,527.00
2,596.00
2,527.00
2,586.50
2,506.19
2,019,800
Nov 20, 2025
2,549.00
2,564.00
2,537.00
2,546.50
2,467.43
1,446,000
Nov 19, 2025
2,549.50
2,557.00
2,518.00
2,528.50
2,449.99
2,098,600
Nov 18, 2025
2,581.00
2,591.50
2,530.00
2,530.00
2,451.44
2,181,500
Nov 17, 2025
2,625.00
2,626.00
2,582.00
2,602.50
2,521.69
1,603,400
Nov 14, 2025
2,594.50
2,613.50
2,583.50
2,606.50
2,525.57
1,699,100
Nov 13, 2025
2,632.00
2,642.00
2,612.50
2,617.00
2,535.74
1,966,100
Nov 12, 2025
2,600.50
2,614.00
2,583.00
2,604.50
2,523.63
1,792,100
Nov 11, 2025
2,640.00
2,656.50
2,597.00
2,597.00
2,516.36
2,538,700
Nov 10, 2025
2,640.00
2,671.00
2,629.00
2,661.50
2,578.86
2,160,200
Nov 7, 2025
2,570.00
2,613.00
2,565.00
2,613.00
2,531.87
2,218,900
Nov 6, 2025
2,607.00
2,626.50
2,589.00
2,589.00
2,508.61
2,628,600
Nov 5, 2025
2,610.00
2,637.50
2,566.00
2,608.00
2,527.02
3,162,600
Nov 4, 2025
2,680.00
2,699.00
2,632.00
2,646.50
2,564.33
3,330,800
Oct 31, 2025
2,737.50
2,746.50
2,675.00
2,675.00
2,591.94
5,770,100
Oct 30, 2025
2,828.50
2,846.00
2,810.00
2,824.50
2,736.80
3,957,700
