Tokyo - Delayed Quote
JPY
Nippon Kayaku Co., Ltd. (4272.T)
1,786.50
-152.00
(-7.84%)
At close: November 6 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
Nov 6, 2026
1,805.00
1,815.50
1,752.00
1,786.50
1,786.50
955,700
Nov 5, 2026
1,978.50
1,980.00
1,911.50
1,938.50
1,938.50
916,600
Nov 4, 2026
2,008.00
2,008.00
1,909.00
1,946.50
1,946.50
867,900
Nov 2, 2026
1,995.00
2,029.00
1,991.00
2,008.50
2,008.50
712,800
Oct 30, 2026
2,018.00
2,034.00
1,970.00
2,000.00
2,000.00
912,400
Oct 29, 2026
2,061.50
2,079.50
2,029.50
2,042.50
2,042.50
2,075,600
Oct 28, 2026
2,084.50
2,084.50
2,053.00
2,061.50
2,061.50
534,600
Oct 27, 2026
2,030.00
2,064.00
2,022.00
2,058.50
2,058.50
777,100
Oct 26, 2026
2,040.00
2,051.50
2,027.00
2,038.00
2,038.00
587,400
Oct 23, 2026
2,036.50
2,053.00
1,981.00
2,036.50
2,036.50
763,500
Oct 22, 2026
2,121.00
2,124.00
2,035.50
2,041.50
2,041.50
657,200
Oct 21, 2026
2,135.00
2,149.50
2,117.00
2,120.50
2,120.50
599,000
Oct 20, 2026
2,167.00
2,170.00
2,121.00
2,129.00
2,129.00
353,600
Oct 19, 2026
2,159.50
2,170.00
2,146.00
2,167.50
2,167.50
389,200
Oct 16, 2026
2,149.00
2,164.50
2,135.50
2,161.50
2,161.50
466,400
Oct 15, 2026
2,150.00
2,169.50
2,119.00
2,134.50
2,134.50
675,000
Oct 14, 2026
2,164.00
2,191.50
2,157.50
2,178.00
2,178.00
692,400
Oct 13, 2026
2,120.00
2,164.00
2,105.00
2,164.00
2,164.00
466,900
Oct 9, 2026
2,119.00
2,126.00
2,096.00
2,118.00
2,118.00
412,500
Oct 8, 2026
2,139.00
2,150.00
2,099.00
2,113.50
2,113.50
588,000
Oct 7, 2026
2,139.00
2,158.00
2,133.00
2,138.50
2,138.50
572,500
Oct 6, 2026
2,121.50
2,137.50
2,105.50
2,136.00
2,136.00
572,200
Oct 5, 2026
2,088.00
2,115.00
2,083.50
2,108.50
2,108.50
650,000
Oct 2, 2026
2,112.00
2,120.00
2,083.00
2,083.50
2,083.50
443,500
Oct 1, 2026
2,106.00
2,130.00
2,088.50
2,130.00
2,130.00
486,400
Sep 30, 2026
2,062.00
2,111.00
2,060.50
2,107.00
2,107.00
919,100
Sep 29, 2026
33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,067.00
2,074.00
2,050.50
2,058.50
2,058.50
547,700
Sep 28, 2026
2,120.50
2,132.00
2,095.00
2,098.00
2,065.00
487,400
Sep 25, 2026
2,124.00
2,139.00
2,108.50
2,129.50
2,096.00
475,800
Sep 24, 2026
2,102.00
2,135.50
2,097.50
2,131.50
2,097.97
745,300
Sep 18, 2026
2,127.50
2,129.00
2,067.50
2,067.50
2,034.98
2,741,300
Sep 17, 2026
2,100.00
2,123.00
2,099.00
2,115.00
2,081.73
450,000
Sep 16, 2026
2,071.50
2,098.50
2,063.50
2,098.50
2,065.49
547,800
Sep 15, 2026
2,035.00
2,062.50
2,034.00
2,053.50
2,021.20
349,600
Sep 14, 2026
2,018.50
2,051.50
2,017.00
2,051.50
2,019.23
401,300
Sep 11, 2026
1,995.00
2,046.50
1,991.00
2,036.00
2,003.98
463,700
Sep 10, 2026
2,030.00
2,046.00
2,014.50
2,039.00
2,006.93
402,100
Sep 9, 2026
2,015.00
2,048.50
2,015.00
2,033.50
2,001.51
371,400
Sep 8, 2026
2,057.00
2,071.50
2,013.00
2,013.00
1,981.34
639,100
Sep 7, 2026
2,073.50
2,084.00
2,062.50
2,072.50
2,039.90
504,300
Sep 4, 2026
2,085.00
2,100.00
2,051.00
2,061.50
2,029.07
495,300
Sep 3, 2026
2,090.00
2,101.50
2,080.50
2,097.50
2,064.51
480,500
Sep 2, 2026
2,085.50
2,120.00
2,075.00
2,075.00
2,042.36
594,300
Sep 1, 2026
2,089.00
2,115.00
2,077.50
2,115.00
2,081.73
429,300
Aug 31, 2026
2,065.00
2,097.50
2,053.50
2,093.00
2,060.08
491,000
Aug 28, 2026
2,130.50
2,130.50
2,068.50
2,077.50
2,044.82
453,600
Aug 27, 2026
2,105.00
2,124.00
2,092.50
2,095.50
2,062.54
325,100
Aug 26, 2026
2,073.00
2,095.00
2,065.00
2,093.00
2,060.08
307,000
Aug 25, 2026
2,084.50
2,090.00
2,056.50
2,068.00
2,035.47
393,300
Aug 24, 2026
2,079.00
2,089.00
2,060.50
2,065.00
2,032.52
394,400
Aug 21, 2026
2,068.00
2,084.50
2,057.50
2,084.50
2,051.71
271,600
Aug 20, 2026
2,055.00
2,087.50
2,054.00
2,078.50
2,045.81
295,700
Aug 19, 2026
2,113.00
2,119.00
2,050.50
2,051.50
2,019.23
570,200
Aug 18, 2026
2,141.00
2,142.00
2,111.00
2,119.50
2,086.16
292,100
Aug 17, 2026
2,140.50
2,143.50
2,121.00
2,141.00
2,107.32
352,200
Aug 14, 2026
2,119.00
2,141.00
2,118.00
2,128.00
2,094.53
452,200
Aug 13, 2026
2,105.00
2,129.50
2,100.00
2,127.50
2,094.04
456,100
Aug 12, 2026
2,098.00
2,130.00
2,082.00
2,105.00
2,071.89
699,500
Aug 10, 2026
2,040.00
2,066.50
2,034.00
2,053.00
2,020.71
496,000
Aug 7, 2026
2,030.00
2,057.50
2,025.00
2,032.50
2,000.53
545,000
Aug 6, 2026
2,048.00
2,072.00
2,019.00
2,029.50
1,997.58
502,300
Aug 5, 2026
1,982.00
2,046.00
1,978.00
2,028.50
1,996.59
1,045,500
Aug 4, 2026
1,921.00
1,972.00
1,858.00
1,948.50
1,917.85
1,473,000
Aug 3, 2026
1,912.00
1,970.00
1,891.00
1,951.50
1,920.80
903,800
Jul 31, 2026
1,927.00
1,950.50
1,908.00
1,922.00
1,891.77
1,232,900
Jul 30, 2026
1,920.00
1,925.50
1,897.50
1,902.00
1,872.08
660,500
Jul 29, 2026
1,961.50
1,964.00
1,909.00
1,931.00
1,900.63
665,300
Jul 28, 2026
1,987.00
1,987.50
1,943.50
1,944.50
1,913.91
541,200
Jul 27, 2026
1,991.00
1,994.00
1,961.50
1,987.50
1,956.24
619,800
Jul 24, 2026
1,982.00
1,990.50
1,973.00
1,982.00
1,950.82
522,400
Jul 23, 2026
1,986.00
2,004.50
1,980.00
1,988.00
1,956.73
444,500
Jul 22, 2026
1,987.50
2,010.50
1,980.50
1,985.50
1,954.27
458,500
Jul 21, 2026
1,958.00
1,987.50
1,952.00
1,978.50
1,947.38
725,200
Jul 17, 2026
1,952.50
1,965.50
1,925.50
1,952.00
1,921.30
631,800
Jul 16, 2026
1,974.00
1,985.00
1,955.50
1,960.00
1,929.17
459,100
Jul 15, 2026
1,989.00
1,994.00
1,972.50
1,984.00
1,952.79
444,900
Jul 14, 2026
1,958.00
1,982.50
1,945.50
1,972.50
1,941.47
597,300
Jul 13, 2026
2,000.00
2,004.50
1,935.50
1,951.50
1,920.80
505,200
Jul 10, 2026
1,989.00
2,005.50
1,981.50
1,982.50
1,951.32
493,300
Jul 9, 2026
2,005.00
2,019.00
1,975.50
1,982.50
1,951.32
485,700
Jul 8, 2026
2,013.50
2,040.50
2,011.50
2,011.50
1,979.86
597,900
Jul 7, 2026
2,031.50
2,036.00
2,011.00
2,013.50
1,981.83
565,200
Jul 6, 2026
2,036.50
2,047.50
2,003.50
2,021.50
1,989.70
464,600
Jul 3, 2026
2,019.00
2,033.50
1,999.50
2,033.50
2,001.51
550,000
Jul 2, 2026
2,032.00
2,032.00
2,003.00
2,010.00
1,978.38
659,800
Jul 1, 2026
2,006.00
2,027.50
1,996.00
1,997.50
1,966.08
539,800
Jun 30, 2026
2,005.00
2,016.00
1,988.50
1,993.00
1,961.65
488,600
Jun 29, 2026
2,027.00
2,031.00
1,976.00
2,000.00
1,968.54
1,520,700
Jun 26, 2026
2,050.00
2,058.50
2,000.50
2,029.00
1,997.09
493,300
Jun 25, 2026
2,098.50
2,098.50
2,035.00
2,057.50
2,025.14
533,600
Jun 24, 2026
2,058.00
2,082.00
2,045.50
2,056.50
2,024.15
491,800
Jun 23, 2026
2,116.50
2,116.50
2,064.50
2,064.50
2,032.03
581,200
Jun 22, 2026
2,111.00
2,140.00
2,105.50
2,106.50
2,073.37
469,800
Jun 19, 2026
2,135.50
2,153.00
2,100.00
2,106.00
2,072.87
784,200
Jun 18, 2026
2,107.00
2,171.00
2,098.50
2,137.00
2,103.39
534,500
Jun 17, 2026
2,103.50
2,111.00
2,085.50
2,111.00
2,077.80
341,200
Jun 16, 2026
2,114.00
2,139.50
2,087.00
2,093.00
2,060.08
385,300
Jun 15, 2026
2,124.00
2,146.00
2,113.00
2,130.00
2,096.50
505,300
Jun 12, 2026
2,088.50
2,106.00
2,077.50
2,090.00
2,057.13
604,900
Jun 11, 2026
2,056.00
2,064.00
2,030.00
2,051.50
2,019.23
679,400
Jun 10, 2026
2,025.00
2,085.00
2,017.50
2,076.00
2,043.35
804,400
Jun 9, 2026
2,030.00
2,048.00
2,004.50
2,012.00
1,980.35
520,500
Jun 8, 2026
2,025.00
2,055.00
2,001.00
2,019.00
1,987.24
716,800
Jun 5, 2026
2,075.00
2,077.50
2,050.00
2,075.00
2,042.36
516,400
Jun 4, 2026
2,065.00
2,074.00
2,033.50
2,066.50
2,034.00
513,400
Jun 3, 2026
2,078.00
2,094.50
2,068.50
2,075.00
2,042.36
584,400
Jun 2, 2026
2,100.00
2,100.00
2,046.50
2,082.50
2,049.74
630,000
Jun 1, 2026
2,114.50
2,125.50
2,080.50
2,115.50
2,082.22
699,500
May 29, 2026
2,150.00
2,159.00
2,115.50
2,132.50
2,098.96
904,200
May 28, 2026
2,154.50
2,159.50
2,108.50
2,130.00
2,096.50
714,200
May 27, 2026
2,157.50
2,178.50
2,141.50
2,154.50
2,120.61
695,900
May 26, 2026
2,161.00
2,192.50
2,152.00
2,165.50
2,131.44
677,800
May 25, 2026
2,114.00
2,159.50
2,105.50
2,145.50
2,111.75
491,600
May 22, 2026
2,069.00
2,092.00
2,040.50
2,090.50
2,057.62
504,900
May 21, 2026
2,027.00
2,095.00
2,023.00
2,072.50
2,039.90
663,900
May 20, 2026
2,047.00
2,050.00
2,018.50
2,029.50
1,997.58
819,900
May 19, 2026
2,071.50
2,084.00
2,045.00
2,059.50
2,027.11
478,400
May 18, 2026
2,064.00
2,071.50
2,009.00
2,054.00
2,021.69
600,100
May 15, 2026
2,074.50
2,109.00
2,044.00
2,058.00
2,025.63
907,600
May 14, 2026
2,150.00
2,165.50
2,083.50
2,094.00
2,061.06
1,237,800
May 13, 2026
2,070.50
2,180.50
2,008.50
2,180.50
2,146.20
2,248,400
May 12, 2026
1,780.00
1,798.00
1,766.00
1,780.50
1,752.49
394,600
May 11, 2026
1,771.00
1,787.50
1,769.50
1,774.50
1,746.59
508,800
May 8, 2026
1,751.50
1,769.00
1,745.00
1,768.00
1,740.19
592,000
May 7, 2026
1,755.50
1,784.50
1,740.00
1,775.00
1,747.08
470,100
May 1, 2026
1,719.00
1,726.00
1,708.00
1,725.00
1,697.87
306,900
Apr 30, 2026
1,726.50
1,747.00
1,716.00
1,727.50
1,700.33
430,500
Apr 28, 2026
1,727.50
1,748.00
1,723.00
1,748.00
1,720.51
415,700
Apr 27, 2026
1,735.00
1,747.00
1,723.00
1,725.50
1,698.36
356,700
Apr 24, 2026
1,759.00
1,764.00
1,726.00
1,741.50
1,714.11
302,400
Apr 23, 2026
1,735.50
1,747.50
1,714.00
1,739.50
1,712.14
452,100
Apr 22, 2026
1,780.00
1,785.00
1,751.00
1,751.50
1,723.95
404,000
Apr 21, 2026
1,782.00
1,799.00
1,777.50
1,781.00
1,752.99
370,500
Apr 20, 2026
1,797.50
1,805.00
1,769.50
1,771.50
1,743.64
277,900
Apr 17, 2026
1,800.00
1,805.50
1,783.00
1,783.00
1,754.95
263,400
Apr 16, 2026
1,801.00
1,804.00
1,793.50
1,795.00
1,766.77
345,100
Apr 15, 2026
1,798.00
1,808.00
1,789.00
1,795.00
1,766.77
338,600
Apr 14, 2026
1,780.00
1,796.00
1,778.50
1,784.50
1,756.43
307,200
Apr 13, 2026
1,770.00
1,786.00
1,765.50
1,771.50
1,743.64
242,700
Apr 10, 2026
1,795.00
1,800.00
1,777.00
1,777.00
1,749.05
315,400
Apr 9, 2026
1,821.00
1,823.00
1,795.00
1,795.00
1,766.77
325,500
Apr 8, 2026
1,810.00
1,822.50
1,801.50
1,812.00
1,783.50
482,200
Apr 7, 2026
1,776.50
1,786.50
1,762.50
1,770.00
1,742.16
236,800
Apr 6, 2026
1,779.50
1,787.00
1,770.00
1,770.00
1,742.16
239,500
Apr 3, 2026
1,768.00
1,783.00
1,765.00
1,773.50
1,745.60
255,400
Apr 2, 2026
1,803.50
1,812.50
1,762.00
1,762.00
1,734.29
388,100
Apr 1, 2026
1,792.50
1,797.50
1,765.50
1,797.50
1,769.23
399,500
Mar 31, 2026
1,759.50
1,791.50
1,752.50
1,755.50
1,727.89
458,700
Mar 30, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,711.50
1,764.50
1,710.50
1,762.50
1,734.78
541,200
Mar 27, 2026
1,820.00
1,828.00
1,806.50
1,810.00
1,746.10
558,800
Mar 26, 2026
1,836.00
1,836.50
1,811.00
1,828.50
1,763.94
244,900
Mar 25, 2026
1,838.00
1,838.00
1,812.00
1,820.00
1,755.74
455,400
Mar 24, 2026
1,794.00
1,806.50
1,788.50
1,800.50
1,736.93
517,100
Mar 23, 2026
1,773.50
1,780.00
1,743.00
1,769.00
1,706.54
629,900
Mar 19, 2026
1,805.00
1,810.00
1,790.00
1,790.50
1,727.28
728,700
Mar 18, 2026
1,823.00
1,844.00
1,817.50
1,844.00
1,778.90
349,300
Mar 17, 2026
1,817.50
1,828.50
1,804.50
1,808.50
1,744.65
209,800
Mar 16, 2026
1,806.50
1,821.00
1,799.00
1,806.00
1,742.24
311,300
Mar 13, 2026
1,800.00
1,832.50
1,800.00
1,808.00
1,744.17
376,900
Mar 12, 2026
1,836.50
1,838.00
1,803.50
1,809.00
1,745.13
292,800
Mar 11, 2026
1,864.00
1,879.00
1,854.00
1,859.50
1,793.85
436,700
Mar 10, 2026
1,849.50
1,861.00
1,826.00
1,843.00
1,777.93
400,100
Mar 9, 2026
1,800.00
1,827.00
1,797.00
1,815.00
1,750.92
525,900
Mar 6, 2026
1,846.00
1,886.00
1,835.50
1,880.00
1,813.63
319,100
Mar 5, 2026
1,899.00
1,909.50
1,855.50
1,872.50
1,806.39
400,300
Mar 4, 2026
1,878.50
1,899.00
1,823.00
1,842.50
1,777.45
559,400
Mar 3, 2026
1,970.00
1,985.50
1,919.00
1,931.50
1,863.31
501,500
Mar 2, 2026
1,994.00
1,995.00
1,947.50
1,986.00
1,915.88
573,100
Feb 27, 2026
1,977.00
2,018.50
1,965.00
2,005.00
1,934.21
610,300
Feb 26, 2026
1,971.00
1,971.50
1,953.50
1,965.00
1,895.62
351,700
Feb 25, 2026
1,973.00
1,973.00
1,926.50
1,959.50
1,890.32
541,000
Feb 24, 2026
1,944.50
1,963.50
1,912.50
1,963.50
1,894.18
572,100
Feb 20, 2026
1,945.50
1,948.00
1,913.00
1,925.00
1,857.04
419,900
Feb 19, 2026
1,918.00
1,959.50
1,910.00
1,949.50
1,880.67
444,700
Feb 18, 2026
1,908.00
1,919.00
1,898.50
1,917.50
1,849.80
465,700
Feb 17, 2026
1,881.50
1,905.50
1,880.00
1,901.50
1,834.37
431,400
Feb 16, 2026
1,880.00
1,888.00
1,858.00
1,881.50
1,815.07
426,100
Feb 13, 2026
1,875.00
1,879.00
1,831.00
1,862.00
1,796.26
477,300
Feb 12, 2026
1,870.00
1,873.00
1,860.00
1,873.00
1,806.87
448,300
Feb 10, 2026
1,860.00
1,873.00
1,855.50
1,866.00
1,800.12
355,700
Feb 9, 2026
1,880.00
1,880.00
1,845.50
1,856.00
1,790.47
391,600
Feb 6, 2026
1,823.00
1,859.00
1,810.50
1,845.50
1,780.34
370,000
Feb 5, 2026
1,860.00
1,864.00
1,826.00
1,826.00
1,761.53
396,800
Feb 4, 2026
1,802.50
1,838.50
1,795.00
1,837.50
1,772.63
532,100
Feb 3, 2026
1,718.50
1,794.00
1,700.00
1,794.00
1,730.66
954,200
Feb 2, 2026
1,830.00
1,834.00
1,798.00
1,798.50
1,735.00
640,900
Jan 30, 2026
1,790.50
1,805.00
1,783.00
1,797.50
1,734.04
594,500
Jan 29, 2026
1,780.00
1,793.50
1,766.00
1,790.50
1,727.28
412,400
Jan 28, 2026
1,800.00
1,800.50
1,787.50
1,787.50
1,724.39
514,200
Jan 27, 2026
1,797.00
1,814.00
1,790.00
1,813.50
1,749.47
577,900
Jan 26, 2026
1,800.00
1,809.00
1,792.00
1,804.50
1,740.79
522,000
Jan 23, 2026
1,808.50
1,819.50
1,800.50
1,813.50
1,749.47
315,100
Jan 22, 2026
1,789.50
1,808.50
1,785.00
1,803.50
1,739.83
399,500
Jan 21, 2026
1,750.00
1,781.50
1,748.50
1,780.50
1,717.64
449,600
Jan 20, 2026
1,785.00
1,788.50
1,767.50
1,772.00
1,709.44
399,000
Jan 19, 2026
1,804.00
1,804.00
1,778.50
1,797.00
1,733.56
360,500
Jan 16, 2026
1,778.50
1,801.50
1,776.50
1,800.50
1,736.93
423,000
Jan 15, 2026
1,760.00
1,782.50
1,756.50
1,777.00
1,714.26
454,400
Jan 14, 2026
1,730.00
1,756.00
1,724.00
1,752.00
1,690.14
322,600
Jan 13, 2026
1,730.00
1,737.00
1,720.00
1,728.00
1,666.99
532,200
Jan 9, 2026
1,706.00
1,725.00
1,702.50
1,724.00
1,663.13
472,100
Jan 8, 2026
1,701.50
1,711.50
1,694.00
1,703.00
1,642.87
348,200
Jan 7, 2026
1,690.00
1,707.50
1,687.00
1,707.50
1,647.22
562,400
Jan 6, 2026
1,681.00
1,703.50
1,681.00
1,700.50
1,640.46
457,300
Jan 5, 2026
1,683.00
1,690.50
1,669.00
1,679.50
1,620.20
579,700
Dec 30, 2025
1,687.50
1,692.50
1,681.00
1,681.50
1,622.13
436,300
Dec 29, 2025
1,689.50
1,692.00
1,680.00
1,688.00
1,628.40
544,100
Dec 26, 2025
1,698.00
1,699.00
1,681.50
1,694.50
1,634.67
416,500
Dec 25, 2025
1,705.50
1,705.50
1,676.00
1,679.00
1,619.72
327,400
Dec 24, 2025
1,700.00
1,707.50
1,687.00
1,692.50
1,632.74
295,100
Dec 23, 2025
1,680.00
1,699.50
1,675.50
1,699.50
1,639.50
359,200
Dec 22, 2025
1,700.00
1,702.00
1,669.00
1,674.00
1,614.90
556,900
Dec 19, 2025
1,680.00
1,700.00
1,679.00
1,690.50
1,630.82
519,300
Dec 18, 2025
1,687.00
1,691.00
1,673.00
1,679.50
1,620.20
485,000
Dec 17, 2025
1,687.00
1,687.00
1,670.50
1,676.00
1,616.83
360,700
Dec 16, 2025
1,693.00
1,693.00
1,666.50
1,668.50
1,609.59
397,200
Dec 15, 2025
1,683.50
1,690.00
1,674.00
1,683.50
1,624.06
437,400
Dec 12, 2025
1,661.50
1,672.00
1,656.50
1,671.00
1,612.00
369,300
Dec 11, 2025
1,673.00
1,676.00
1,643.50
1,643.50
1,585.47
360,900
Dec 10, 2025
1,672.00
1,684.50
1,666.00
1,666.00
1,607.18
340,200
Dec 9, 2025
1,668.00
1,672.00
1,656.50
1,668.00
1,609.11
514,800
Dec 8, 2025
1,645.00
1,650.00
1,635.50
1,650.00
1,591.75
482,400
Dec 5, 2025
1,625.00
1,635.50
1,613.00
1,626.00
1,568.59
501,000
Dec 4, 2025
1,618.00
1,637.50
1,611.00
1,625.00
1,567.63
541,100
Dec 3, 2025
1,625.00
1,632.00
1,616.00
1,623.50
1,566.18
568,600
Dec 2, 2025
1,644.50
1,650.50
1,632.00
1,638.50
1,580.65
461,800
Dec 1, 2025
1,652.50
1,658.00
1,631.50
1,634.00
1,576.31
603,800
Nov 28, 2025
1,610.00
1,645.00
1,608.50
1,638.50
1,580.65
763,300
Nov 27, 2025
1,605.00
1,621.50
1,600.00
1,605.50
1,548.82
461,500
Nov 26, 2025
1,564.00
1,607.50
1,550.50
1,604.00
1,547.37
826,600
Nov 25, 2025
1,548.00
1,554.00
1,541.00
1,546.00
1,491.42
856,200
Nov 21, 2025
1,511.00
1,539.00
1,510.00
1,537.50
1,483.22
597,000
Nov 20, 2025
1,533.00
1,545.50
1,522.50
1,525.00
1,471.16
651,900
Nov 19, 2025
1,505.00
1,540.00
1,503.50
1,529.00
1,475.02
1,155,100
Nov 18, 2025
1,503.50
1,513.00
1,491.00
1,495.50
1,442.70
671,700
Nov 17, 2025
1,500.50
1,504.50
1,493.50
1,504.00
1,450.90
500,500
Nov 14, 2025
1,491.50
1,516.00
1,483.50
1,512.00
1,458.62
830,500
Nov 13, 2025
1,500.00
1,505.50
1,481.00
1,485.50
1,433.05
524,300
Nov 12, 2025
1,497.00
1,499.50
1,466.00
1,488.00
1,435.46
1,015,800
Nov 11, 2025
1,425.50
1,426.50
1,408.00
1,415.50
1,365.52
397,800
Nov 10, 2025
1,433.50
1,435.50
1,424.00
1,425.50
1,375.17
428,700
Nov 7, 2025
1,404.00
1,420.50
1,404.00
1,419.00
1,368.90
418,100
Nov 6, 2025
1,401.50
1,414.00
1,400.50
1,402.50
1,352.98
379,800
