Tokyo - Delayed Quote
JPY
Adeka Corporation (4401.T)
4,515.00
-105.00
(-2.27%)
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
4,617.00
4,633.00
4,491.00
4,515.00
4,515.00
364,900
Oct 29, 2026
4,666.00
4,666.00
4,566.00
4,620.00
4,620.00
459,800
Oct 28, 2026
4,662.00
4,708.00
4,623.00
4,659.00
4,659.00
439,700
Oct 27, 2026
4,564.00
4,619.00
4,557.00
4,573.00
4,573.00
342,600
Oct 26, 2026
4,540.00
4,540.00
4,456.00
4,465.00
4,465.00
313,900
Oct 23, 2026
4,457.00
4,511.00
4,373.00
4,504.00
4,504.00
431,500
Oct 22, 2026
4,669.00
4,672.00
4,485.00
4,526.00
4,526.00
292,200
Oct 21, 2026
4,675.00
4,681.00
4,630.00
4,663.00
4,663.00
204,800
Oct 20, 2026
4,721.00
4,723.00
4,586.00
4,613.00
4,613.00
244,500
Oct 19, 2026
4,667.00
4,748.00
4,615.00
4,721.00
4,721.00
246,400
Oct 16, 2026
4,745.00
4,766.00
4,685.00
4,729.00
4,729.00
277,200
Oct 15, 2026
4,800.00
4,800.00
4,605.00
4,675.00
4,675.00
522,400
Oct 14, 2026
4,850.00
4,929.00
4,811.00
4,841.00
4,841.00
285,300
Oct 13, 2026
4,831.00
4,895.00
4,760.00
4,822.00
4,822.00
290,800
Oct 9, 2026
4,756.00
4,895.00
4,709.00
4,895.00
4,895.00
331,800
Oct 8, 2026
4,794.00
4,918.00
4,761.00
4,808.00
4,808.00
425,800
Oct 7, 2026
4,800.00
4,853.00
4,779.00
4,807.00
4,807.00
347,600
Oct 6, 2026
4,742.00
4,831.00
4,713.00
4,804.00
4,804.00
258,800
Oct 5, 2026
4,680.00
4,733.00
4,665.00
4,733.00
4,733.00
247,400
Oct 2, 2026
4,562.00
4,644.00
4,551.00
4,612.00
4,612.00
239,100
Oct 1, 2026
4,618.00
4,636.00
4,565.00
4,612.00
4,612.00
323,900
Sep 30, 2026
4,550.00
4,605.00
4,534.00
4,605.00
4,605.00
310,500
Sep 29, 2026
66
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,515.00
4,550.00
4,500.00
4,531.00
4,531.00
193,700
Sep 28, 2026
4,650.00
4,660.00
4,568.00
4,568.00
4,502.00
324,000
Sep 25, 2026
4,620.00
4,658.00
4,600.00
4,650.00
4,582.82
253,500
Sep 24, 2026
4,620.00
4,629.00
4,593.00
4,622.00
4,555.22
239,300
Sep 18, 2026
4,600.00
4,629.00
4,546.00
4,572.00
4,505.94
322,600
Sep 17, 2026
4,587.00
4,602.00
4,550.00
4,576.00
4,509.88
204,700
Sep 16, 2026
4,480.00
4,573.00
4,480.00
4,562.00
4,496.09
290,300
Sep 15, 2026
4,400.00
4,474.00
4,380.00
4,420.00
4,356.14
236,600
Sep 14, 2026
4,330.00
4,410.00
4,272.00
4,400.00
4,336.43
292,200
Sep 11, 2026
4,325.00
4,403.00
4,292.00
4,375.00
4,311.79
247,500
Sep 10, 2026
4,437.00
4,451.00
4,397.00
4,435.00
4,370.92
186,300
Sep 9, 2026
4,377.00
4,501.00
4,362.00
4,482.00
4,417.24
230,800
Sep 8, 2026
4,542.00
4,556.00
4,369.00
4,369.00
4,305.88
237,700
Sep 7, 2026
4,612.00
4,624.00
4,565.00
4,581.00
4,514.81
216,300
Sep 4, 2026
4,586.00
4,589.00
4,508.00
4,551.00
4,485.25
343,300
Sep 3, 2026
4,677.00
4,700.00
4,610.00
4,626.00
4,559.16
273,700
Sep 2, 2026
4,681.00
4,734.00
4,604.00
4,631.00
4,564.09
403,100
Sep 1, 2026
4,633.00
4,785.00
4,616.00
4,775.00
4,706.01
298,800
Aug 31, 2026
4,571.00
4,688.00
4,551.00
4,661.00
4,593.66
364,400
Aug 28, 2026
4,605.00
4,670.00
4,600.00
4,618.00
4,551.28
194,800
Aug 27, 2026
4,712.00
4,720.00
4,635.00
4,653.00
4,585.77
203,700
Aug 26, 2026
4,558.00
4,655.00
4,556.00
4,620.00
4,553.25
235,000
Aug 25, 2026
4,555.00
4,609.00
4,543.00
4,582.00
4,515.80
243,200
Aug 24, 2026
4,589.00
4,624.00
4,530.00
4,564.00
4,498.06
235,200
Aug 21, 2026
4,557.00
4,599.00
4,506.00
4,572.00
4,505.94
270,200
Aug 20, 2026
4,564.00
4,574.00
4,500.00
4,563.00
4,497.07
227,000
Aug 19, 2026
4,600.00
4,620.00
4,493.00
4,511.00
4,445.82
351,300
Aug 18, 2026
4,715.00
4,787.00
4,661.00
4,692.00
4,624.21
297,800
Aug 17, 2026
4,842.00
4,844.00
4,721.00
4,739.00
4,670.53
360,300
Aug 14, 2026
4,713.00
4,827.00
4,700.00
4,772.00
4,703.05
464,300
Aug 13, 2026
4,780.00
4,786.00
4,670.00
4,719.00
4,650.82
408,400
Aug 12, 2026
4,744.00
4,842.00
4,677.00
4,774.00
4,705.02
685,400
Aug 10, 2026
4,826.00
4,913.00
4,661.00
4,759.00
4,690.24
1,094,800
Aug 7, 2026
4,125.00
4,755.00
4,102.00
4,705.00
4,637.02
2,682,500
Aug 6, 2026
4,064.00
4,169.00
4,060.00
4,120.00
4,060.47
564,400
Aug 5, 2026
4,012.00
4,146.00
3,997.00
4,081.00
4,022.04
610,400
Aug 4, 2026
3,935.00
3,978.00
3,927.00
3,947.00
3,889.97
335,500
Aug 3, 2026
3,891.00
3,958.00
3,831.00
3,935.00
3,878.15
561,400
Jul 31, 2026
3,947.00
4,004.00
3,892.00
3,945.00
3,888.00
700,700
Jul 30, 2026
3,755.00
3,914.00
3,754.00
3,886.00
3,829.85
798,600
Jul 29, 2026
3,927.00
3,942.00
3,752.00
3,819.00
3,763.82
618,000
Jul 28, 2026
4,042.00
4,049.00
3,869.00
3,876.00
3,820.00
499,600
Jul 27, 2026
4,071.00
4,080.00
3,990.00
4,061.00
4,002.33
314,500
Jul 24, 2026
4,066.00
4,074.00
4,001.00
4,042.00
3,983.60
317,300
Jul 23, 2026
4,141.00
4,176.00
4,111.00
4,136.00
4,076.24
207,300
Jul 22, 2026
4,135.00
4,202.00
4,108.00
4,118.00
4,058.50
238,400
Jul 21, 2026
4,093.00
4,120.00
4,025.00
4,079.00
4,020.07
252,300
Jul 17, 2026
4,129.00
4,138.00
3,932.00
4,023.00
3,964.87
480,500
Jul 16, 2026
4,235.00
4,235.00
4,141.00
4,170.00
4,109.75
283,200
Jul 15, 2026
4,200.00
4,278.00
4,185.00
4,271.00
4,209.29
227,300
Jul 14, 2026
4,095.00
4,188.00
4,062.00
4,188.00
4,127.49
315,200
Jul 13, 2026
4,204.00
4,221.00
4,081.00
4,101.00
4,041.75
239,500
Jul 10, 2026
4,165.00
4,188.00
4,148.00
4,179.00
4,118.62
385,000
Jul 9, 2026
4,129.00
4,167.00
4,098.00
4,141.00
4,081.17
332,700
Jul 8, 2026
4,100.00
4,204.00
4,089.00
4,125.00
4,065.40
304,600
Jul 7, 2026
4,294.00
4,300.00
4,174.00
4,189.00
4,128.48
368,800
Jul 6, 2026
4,300.00
4,309.00
4,193.00
4,253.00
4,191.55
398,600
Jul 3, 2026
4,224.00
4,283.00
4,201.00
4,280.00
4,218.16
478,700
Jul 2, 2026
4,193.00
4,204.00
4,095.00
4,149.00
4,089.05
435,200
Jul 1, 2026
4,200.00
4,236.00
4,126.00
4,197.00
4,136.36
297,300
Jun 30, 2026
4,269.00
4,286.00
4,156.00
4,196.00
4,135.37
279,900
Jun 29, 2026
4,314.00
4,330.00
4,185.00
4,246.00
4,184.65
386,700
Jun 26, 2026
4,305.00
4,361.00
4,231.00
4,287.00
4,225.06
560,500
Jun 25, 2026
4,345.00
4,377.00
4,263.00
4,353.00
4,290.11
555,100
Jun 24, 2026
4,200.00
4,290.00
4,183.00
4,224.00
4,162.97
411,900
Jun 23, 2026
4,513.00
4,513.00
4,237.00
4,238.00
4,176.77
709,700
Jun 22, 2026
4,162.00
4,409.00
4,151.00
4,373.00
4,309.82
764,200
Jun 19, 2026
4,107.00
4,245.00
4,101.00
4,141.00
4,081.17
692,800
Jun 18, 2026
4,113.00
4,154.00
4,073.00
4,119.00
4,059.49
391,300
Jun 17, 2026
4,052.00
4,094.00
4,015.00
4,079.00
4,020.07
313,900
Jun 16, 2026
4,081.00
4,100.00
4,019.00
4,049.00
3,990.50
549,200
Jun 15, 2026
4,100.00
4,164.00
4,074.00
4,125.00
4,065.40
313,800
Jun 12, 2026
3,944.00
4,010.00
3,897.00
3,960.00
3,902.78
434,900
Jun 11, 2026
3,793.00
3,854.00
3,730.00
3,854.00
3,798.32
368,800
Jun 10, 2026
3,920.00
3,920.00
3,794.00
3,833.00
3,777.62
372,200
Jun 9, 2026
3,970.00
3,986.00
3,856.00
3,925.00
3,868.29
354,300
Jun 8, 2026
3,803.00
3,951.00
3,801.00
3,949.00
3,891.94
597,700
Jun 5, 2026
4,030.00
4,046.00
3,970.00
4,013.00
3,955.02
299,000
Jun 4, 2026
4,085.00
4,094.00
3,989.00
4,013.00
3,955.02
375,600
Jun 3, 2026
4,108.00
4,208.00
4,100.00
4,146.00
4,086.10
287,600
Jun 2, 2026
4,095.00
4,110.00
4,004.00
4,060.00
4,001.34
393,400
Jun 1, 2026
4,262.00
4,262.00
4,123.00
4,131.00
4,071.31
571,900
May 29, 2026
4,304.00
4,351.00
4,236.00
4,292.00
4,229.99
635,000
May 28, 2026
4,185.00
4,325.00
4,116.00
4,238.00
4,176.77
499,100
May 27, 2026
4,289.00
4,314.00
4,182.00
4,185.00
4,124.53
304,300
May 26, 2026
4,259.00
4,333.00
4,221.00
4,264.00
4,202.39
306,300
May 25, 2026
4,142.00
4,259.00
4,141.00
4,238.00
4,176.77
356,000
May 22, 2026
4,129.00
4,158.00
4,089.00
4,125.00
4,065.40
322,600
May 21, 2026
4,010.00
4,132.00
4,000.00
4,086.00
4,026.96
488,000
May 20, 2026
3,984.00
4,000.00
3,925.00
3,940.00
3,883.07
453,500
May 19, 2026
4,044.00
4,066.00
3,952.00
4,000.00
3,942.21
564,400
May 18, 2026
4,116.00
4,121.00
3,969.00
4,036.00
3,977.69
575,400
May 15, 2026
4,275.00
4,288.00
4,058.00
4,125.00
4,065.40
1,369,500
May 14, 2026
4,180.00
4,613.00
4,066.00
4,555.00
4,489.19
2,150,100
May 13, 2026
4,030.00
4,134.00
3,983.00
4,133.00
4,073.28
610,000
May 12, 2026
4,023.00
4,092.00
3,996.00
4,030.00
3,971.77
537,100
May 11, 2026
3,950.00
4,011.00
3,938.00
3,987.00
3,929.39
489,300
May 8, 2026
3,928.00
3,979.00
3,832.00
3,930.00
3,873.22
555,500
May 7, 2026
3,900.00
3,977.00
3,851.00
3,928.00
3,871.25
696,700
May 1, 2026
3,871.00
3,904.00
3,839.00
3,864.00
3,808.17
446,000
Apr 30, 2026
3,830.00
3,938.00
3,826.00
3,928.00
3,871.25
495,000
Apr 28, 2026
3,857.00
3,887.00
3,816.00
3,878.00
3,821.97
440,600
Apr 27, 2026
3,782.00
3,882.00
3,762.00
3,857.00
3,801.27
344,100
Apr 24, 2026
3,834.00
3,854.00
3,801.00
3,813.00
3,757.91
414,600
Apr 23, 2026
3,856.00
3,864.00
3,772.00
3,811.00
3,755.94
429,700
Apr 22, 2026
3,963.00
3,963.00
3,881.00
3,883.00
3,826.90
322,300
Apr 21, 2026
3,998.00
4,032.00
3,980.00
3,980.00
3,922.50
199,500
Apr 20, 2026
3,997.00
4,008.00
3,930.00
3,963.00
3,905.74
309,100
Apr 17, 2026
4,016.00
4,016.00
3,935.00
3,969.00
3,911.65
276,700
Apr 16, 2026
3,988.00
4,022.00
3,972.00
4,016.00
3,957.98
340,800
Apr 15, 2026
3,969.00
4,034.00
3,968.00
3,987.00
3,929.39
388,300
Apr 14, 2026
3,936.00
3,968.00
3,917.00
3,968.00
3,910.67
311,800
Apr 13, 2026
3,933.00
3,950.00
3,898.00
3,933.00
3,876.17
364,100
Apr 10, 2026
3,875.00
3,947.00
3,873.00
3,934.00
3,877.16
336,000
Apr 9, 2026
3,953.00
3,980.00
3,881.00
3,902.00
3,845.62
404,400
Apr 8, 2026
3,920.00
3,975.00
3,875.00
3,967.00
3,909.68
403,100
Apr 7, 2026
3,769.00
3,788.00
3,743.00
3,764.00
3,709.62
301,900
Apr 6, 2026
3,726.00
3,770.00
3,721.00
3,731.00
3,677.09
206,100
Apr 3, 2026
3,690.00
3,745.00
3,690.00
3,726.00
3,672.17
242,100
Apr 2, 2026
3,800.00
3,832.00
3,698.00
3,698.00
3,644.57
300,600
Apr 1, 2026
3,725.00
3,776.00
3,693.00
3,764.00
3,709.62
355,200
Mar 31, 2026
3,550.00
3,655.00
3,535.00
3,610.00
3,557.84
477,700
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,564.00
3,642.00
3,558.00
3,620.00
3,567.70
602,100
Mar 27, 2026
3,782.00
3,846.00
3,776.00
3,819.00
3,704.69
434,900
Mar 26, 2026
3,885.00
3,885.00
3,783.00
3,825.00
3,710.51
513,400
Mar 25, 2026
3,891.00
3,897.00
3,837.00
3,861.00
3,745.43
728,300
Mar 24, 2026
3,868.00
3,897.00
3,780.00
3,831.00
3,716.33
660,000
Mar 23, 2026
3,830.00
3,853.00
3,744.00
3,798.00
3,684.32
446,500
Mar 19, 2026
4,010.00
4,016.00
3,889.00
3,900.00
3,783.26
634,300
Mar 18, 2026
4,033.00
4,117.00
4,013.00
4,117.00
3,993.77
477,700
Mar 17, 2026
4,045.00
4,094.00
3,995.00
4,024.00
3,903.55
319,600
Mar 16, 2026
4,004.00
4,079.00
4,001.00
4,043.00
3,921.98
348,700
Mar 13, 2026
3,967.00
4,066.00
3,950.00
4,050.00
3,928.77
413,700
Mar 12, 2026
4,070.00
4,085.00
3,974.00
4,017.00
3,896.76
417,000
Mar 11, 2026
4,189.00
4,255.00
4,082.00
4,097.00
3,974.37
810,500
Mar 10, 2026
4,131.00
4,172.00
4,063.00
4,119.00
3,995.71
666,800
Mar 9, 2026
4,046.00
4,142.00
3,970.00
4,068.00
3,946.24
603,400
Mar 6, 2026
4,290.00
4,387.00
4,265.00
4,387.00
4,255.69
274,500
Mar 5, 2026
4,386.00
4,473.00
4,310.00
4,355.00
4,224.65
366,600
Mar 4, 2026
4,341.00
4,457.00
4,173.00
4,246.00
4,118.91
777,900
Mar 3, 2026
4,679.00
4,723.00
4,531.00
4,551.00
4,414.78
475,300
Mar 2, 2026
4,640.00
4,750.00
4,576.00
4,724.00
4,582.60
472,800
Feb 27, 2026
4,681.00
4,795.00
4,653.00
4,795.00
4,651.48
422,000
Feb 26, 2026
4,700.00
4,742.00
4,640.00
4,681.00
4,540.89
460,500
Feb 25, 2026
4,645.00
4,671.00
4,587.00
4,659.00
4,519.55
367,300
Feb 24, 2026
4,563.00
4,628.00
4,481.00
4,572.00
4,435.15
436,300
Feb 20, 2026
4,476.00
4,554.00
4,434.00
4,542.00
4,406.05
641,300
Feb 19, 2026
4,442.00
4,565.00
4,402.00
4,507.00
4,372.10
645,400
Feb 18, 2026
4,350.00
4,390.00
4,330.00
4,372.00
4,241.14
725,200
Feb 17, 2026
4,401.00
4,467.00
4,305.00
4,354.00
4,223.67
745,700
Feb 16, 2026
4,461.00
4,531.00
4,410.00
4,432.00
4,299.34
425,800
Feb 13, 2026
4,539.00
4,570.00
4,459.00
4,459.00
4,325.53
531,200
Feb 12, 2026
4,483.00
4,572.00
4,450.00
4,546.00
4,409.93
889,800
Feb 10, 2026
5,024.00
5,104.00
4,311.00
4,482.00
4,347.84
1,572,000
Feb 9, 2026
5,078.00
5,078.00
4,920.00
4,954.00
4,805.72
526,500
Feb 6, 2026
4,850.00
4,960.00
4,820.00
4,940.00
4,792.13
369,700
Feb 5, 2026
4,944.00
4,975.00
4,855.00
4,856.00
4,710.65
544,100
Feb 4, 2026
4,789.00
4,943.00
4,751.00
4,911.00
4,764.00
518,100
Feb 3, 2026
4,631.00
4,749.00
4,609.00
4,749.00
4,606.85
348,800
Feb 2, 2026
4,627.00
4,736.00
4,552.00
4,567.00
4,430.30
608,600
Jan 30, 2026
4,592.00
4,610.00
4,519.00
4,585.00
4,447.76
457,900
Jan 29, 2026
4,571.00
4,604.00
4,517.00
4,540.00
4,404.11
443,400
Jan 28, 2026
4,549.00
4,617.00
4,496.00
4,526.00
4,390.53
434,100
Jan 27, 2026
4,465.00
4,641.00
4,421.00
4,619.00
4,480.74
658,100
Jan 26, 2026
4,430.00
4,469.00
4,397.00
4,429.00
4,296.43
264,900
Jan 23, 2026
4,479.00
4,510.00
4,455.00
4,496.00
4,361.42
257,700
Jan 22, 2026
4,427.00
4,492.00
4,416.00
4,475.00
4,341.05
292,200
Jan 21, 2026
4,318.00
4,402.00
4,308.00
4,392.00
4,260.54
311,600
Jan 20, 2026
4,445.00
4,459.00
4,378.00
4,388.00
4,256.66
347,000
Jan 19, 2026
4,450.00
4,456.00
4,338.00
4,432.00
4,299.34
429,600
Jan 16, 2026
4,397.00
4,487.00
4,397.00
4,477.00
4,342.99
532,300
Jan 15, 2026
4,295.00
4,379.00
4,290.00
4,364.00
4,233.38
265,800
Jan 14, 2026
4,250.00
4,322.00
4,250.00
4,311.00
4,181.96
379,000
Jan 13, 2026
4,230.00
4,238.00
4,150.00
4,230.00
4,103.39
494,700
Jan 9, 2026
4,086.00
4,100.00
4,022.00
4,045.00
3,923.92
322,900
Jan 8, 2026
4,025.00
4,098.00
4,022.00
4,034.00
3,913.25
358,500
Jan 7, 2026
4,040.00
4,081.00
4,022.00
4,046.00
3,924.89
312,500
Jan 6, 2026
3,968.00
4,080.00
3,966.00
4,047.00
3,925.86
466,100
Jan 5, 2026
3,909.00
3,954.00
3,900.00
3,934.00
3,816.25
292,000
Dec 30, 2025
3,900.00
3,919.00
3,876.00
3,876.00
3,759.98
167,800
Dec 29, 2025
3,902.00
3,949.00
3,891.00
3,914.00
3,796.85
219,600
Dec 26, 2025
3,894.00
3,915.00
3,871.00
3,876.00
3,759.98
247,200
Dec 25, 2025
3,910.00
3,910.00
3,858.00
3,886.00
3,769.68
128,800
Dec 24, 2025
3,915.00
3,929.00
3,869.00
3,869.00
3,753.19
176,000
Dec 23, 2025
3,872.00
3,918.00
3,870.00
3,906.00
3,789.08
216,800
Dec 22, 2025
3,895.00
3,907.00
3,863.00
3,863.00
3,747.37
270,800
Dec 19, 2025
3,810.00
3,845.00
3,795.00
3,825.00
3,710.51
391,500
Dec 18, 2025
3,809.00
3,827.00
3,769.00
3,794.00
3,680.44
209,200
Dec 17, 2025
3,799.00
3,821.00
3,766.00
3,791.00
3,677.53
215,400
Dec 16, 2025
3,858.00
3,877.00
3,801.00
3,807.00
3,693.05
334,500
Dec 15, 2025
3,872.00
3,903.00
3,853.00
3,878.00
3,761.92
339,200
Dec 12, 2025
3,800.00
3,898.00
3,795.00
3,880.00
3,763.86
632,000
Dec 11, 2025
3,840.00
3,848.00
3,723.00
3,733.00
3,621.26
245,200
Dec 10, 2025
3,754.00
3,835.00
3,750.00
3,790.00
3,676.56
441,200
Dec 9, 2025
3,710.00
3,743.00
3,697.00
3,729.00
3,617.38
423,500
Dec 8, 2025
3,639.00
3,677.00
3,626.00
3,662.00
3,552.39
237,100
Dec 5, 2025
3,623.00
3,649.00
3,585.00
3,600.00
3,492.24
251,600
Dec 4, 2025
3,626.00
3,661.00
3,622.00
3,658.00
3,548.51
167,200
Dec 3, 2025
3,650.00
3,663.00
3,623.00
3,624.00
3,515.53
211,100
Dec 2, 2025
3,654.00
3,679.00
3,632.00
3,662.00
3,552.39
236,300
Dec 1, 2025
3,712.00
3,721.00
3,654.00
3,654.00
3,544.63
263,400
Nov 28, 2025
3,660.00
3,704.00
3,656.00
3,699.00
3,588.28
201,200
Nov 27, 2025
3,641.00
3,678.00
3,641.00
3,655.00
3,545.60
238,000
Nov 26, 2025
3,579.00
3,621.00
3,577.00
3,616.00
3,507.77
262,300
Nov 25, 2025
3,585.00
3,604.00
3,542.00
3,563.00
3,456.35
191,000
Nov 21, 2025
3,523.00
3,560.00
3,506.00
3,549.00
3,442.77
285,400
Nov 20, 2025
3,601.00
3,601.00
3,532.00
3,537.00
3,431.13
260,400
Nov 19, 2025
3,542.00
3,550.00
3,471.00
3,490.00
3,385.54
277,600
Nov 18, 2025
3,560.00
3,598.00
3,517.00
3,517.00
3,411.73
290,100
Nov 17, 2025
3,598.00
3,634.00
3,583.00
3,598.00
3,490.30
231,100
Nov 14, 2025
3,608.00
3,655.00
3,596.00
3,622.00
3,513.59
217,200
Nov 13, 2025
3,622.00
3,671.00
3,617.00
3,631.00
3,522.32
287,200
Nov 12, 2025
3,575.00
3,645.00
3,567.00
3,617.00
3,508.74
369,300
Nov 11, 2025
3,597.00
3,612.00
3,379.00
3,555.00
3,448.59
725,300
Nov 10, 2025
3,570.00
3,571.00
3,544.00
3,555.00
3,448.59
345,100
Nov 7, 2025
3,515.00
3,552.00
3,505.00
3,534.00
3,428.22
244,300
Nov 6, 2025
3,526.00
3,558.00
3,513.00
3,530.00
3,424.34
333,500
Nov 5, 2025
3,501.00
3,535.00
3,415.00
3,499.00
3,394.27
375,300
Nov 4, 2025
3,535.00
3,638.00
3,520.00
3,558.00
3,451.50
664,400
Oct 31, 2025
3,490.00
3,500.00
3,447.00
3,498.00
3,393.30
392,600
Oct 30, 2025
3,453.00
3,476.00
3,445.00
3,459.00
3,355.46
838,700
