Tokyo - Delayed Quote
JPY
Smaregi, Inc. (4431.T)
3,790.00
+20.00
(+0.53%)
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
3,750.00
3,835.00
3,725.00
3,790.00
3,790.00
60,400
Oct 29, 2026
3,855.00
3,900.00
3,725.00
3,770.00
3,770.00
84,900
Oct 28, 2026
3,720.00
3,925.00
3,670.00
3,870.00
3,870.00
81,700
Oct 27, 2026
3,715.00
3,790.00
3,665.00
3,760.00
3,760.00
61,500
Oct 26, 2026
3,665.00
3,755.00
3,600.00
3,715.00
3,715.00
72,200
Oct 23, 2026
3,700.00
3,720.00
3,620.00
3,665.00
3,665.00
78,100
Oct 22, 2026
3,770.00
3,910.00
3,705.00
3,765.00
3,765.00
78,300
Oct 21, 2026
3,895.00
3,910.00
3,780.00
3,800.00
3,800.00
49,800
Oct 20, 2026
3,890.00
3,935.00
3,820.00
3,835.00
3,835.00
95,500
Oct 19, 2026
3,905.00
4,030.00
3,895.00
3,990.00
3,990.00
48,300
Oct 16, 2026
3,880.00
4,095.00
3,880.00
4,070.00
4,070.00
59,600
Oct 15, 2026
3,865.00
3,930.00
3,840.00
3,845.00
3,845.00
56,600
Oct 14, 2026
3,975.00
3,975.00
3,770.00
3,925.00
3,925.00
96,400
Oct 13, 2026
4,060.00
4,140.00
3,870.00
3,905.00
3,905.00
118,400
Oct 9, 2026
3,850.00
4,125.00
3,785.00
4,125.00
4,125.00
178,200
Oct 8, 2026
3,900.00
3,945.00
3,855.00
3,890.00
3,890.00
121,300
Oct 7, 2026
3,765.00
3,900.00
3,755.00
3,835.00
3,835.00
118,600
Oct 6, 2026
3,600.00
3,790.00
3,600.00
3,780.00
3,780.00
109,800
Oct 5, 2026
3,430.00
3,595.00
3,390.00
3,560.00
3,560.00
74,900
Oct 2, 2026
3,400.00
3,450.00
3,340.00
3,370.00
3,370.00
42,700
Oct 1, 2026
3,375.00
3,440.00
3,345.00
3,435.00
3,435.00
40,200
Sep 30, 2026
3,400.00
3,400.00
3,280.00
3,375.00
3,375.00
130,700
Sep 29, 2026
3,375.00
3,405.00
3,300.00
3,375.00
3,375.00
50,600
Sep 28, 2026
3,280.00
3,430.00
3,280.00
3,340.00
3,340.00
69,700
Sep 25, 2026
3,390.00
3,450.00
3,320.00
3,330.00
3,330.00
96,700
Sep 24, 2026
3,340.00
3,415.00
3,330.00
3,330.00
3,330.00
45,200
Sep 18, 2026
3,400.00
3,440.00
3,335.00
3,340.00
3,340.00
84,600
Sep 17, 2026
3,300.00
3,470.00
3,300.00
3,445.00
3,445.00
89,400
Sep 16, 2026
3,325.00
3,350.00
3,195.00
3,310.00
3,310.00
122,400
Sep 15, 2026
3,765.00
3,805.00
3,330.00
3,340.00
3,340.00
317,100
Sep 14, 2026
3,215.00
3,345.00
3,200.00
3,345.00
3,345.00
122,100
Sep 11, 2026
3,275.00
3,290.00
3,225.00
3,265.00
3,265.00
66,400
Sep 10, 2026
3,280.00
3,365.00
3,225.00
3,355.00
3,355.00
40,300
Sep 9, 2026
3,380.00
3,400.00
3,310.00
3,325.00
3,325.00
79,900
Sep 8, 2026
3,425.00
3,505.00
3,405.00
3,420.00
3,420.00
53,700
Sep 7, 2026
3,570.00
3,575.00
3,465.00
3,485.00
3,485.00
68,600
Sep 4, 2026
3,500.00
3,605.00
3,475.00
3,540.00
3,540.00
77,000
Sep 3, 2026
3,455.00
3,470.00
3,370.00
3,450.00
3,450.00
95,900
Sep 2, 2026
3,580.00
3,605.00
3,420.00
3,500.00
3,500.00
228,400
Sep 1, 2026
3,735.00
3,780.00
3,635.00
3,640.00
3,640.00
148,300
Aug 31, 2026
3,705.00
3,825.00
3,700.00
3,805.00
3,805.00
146,500
Aug 28, 2026
3,580.00
3,770.00
3,555.00
3,735.00
3,735.00
216,000
Aug 27, 2026
3,570.00
3,730.00
3,425.00
3,535.00
3,535.00
444,400
Aug 26, 2026
3,440.00
3,500.00
3,405.00
3,430.00
3,430.00
105,000
Aug 25, 2026
3,350.00
3,450.00
3,305.00
3,415.00
3,415.00
126,600
Aug 24, 2026
3,380.00
3,415.00
3,320.00
3,360.00
3,360.00
60,200
Aug 21, 2026
3,345.00
3,395.00
3,315.00
3,395.00
3,395.00
58,200
Aug 20, 2026
3,260.00
3,440.00
3,260.00
3,415.00
3,415.00
95,100
Aug 19, 2026
3,225.00
3,280.00
3,200.00
3,230.00
3,230.00
91,400
Aug 18, 2026
3,335.00
3,335.00
3,235.00
3,270.00
3,270.00
62,800
Aug 17, 2026
3,340.00
3,390.00
3,310.00
3,350.00
3,350.00
67,800
Aug 14, 2026
3,230.00
3,445.00
3,220.00
3,435.00
3,435.00
117,900
Aug 13, 2026
3,260.00
3,260.00
3,180.00
3,220.00
3,220.00
56,400
Aug 12, 2026
3,265.00
3,310.00
3,245.00
3,285.00
3,285.00
50,600
Aug 10, 2026
3,250.00
3,295.00
3,185.00
3,270.00
3,270.00
46,800
Aug 7, 2026
3,265.00
3,265.00
3,180.00
3,200.00
3,200.00
45,800
Aug 6, 2026
3,280.00
3,315.00
3,210.00
3,275.00
3,275.00
68,100
Aug 5, 2026
3,170.00
3,290.00
3,155.00
3,260.00
3,260.00
71,000
Aug 4, 2026
3,160.00
3,210.00
3,095.00
3,170.00
3,170.00
76,000
Aug 3, 2026
3,260.00
3,260.00
3,065.00
3,095.00
3,095.00
80,100
Jul 31, 2026
3,180.00
3,310.00
3,110.00
3,190.00
3,190.00
110,400
Jul 30, 2026
3,320.00
3,325.00
3,215.00
3,240.00
3,240.00
120,800
Jul 29, 2026
3,230.00
3,350.00
3,195.00
3,295.00
3,295.00
165,200
Jul 28, 2026
3,100.00
3,225.00
3,085.00
3,160.00
3,160.00
139,500
Jul 27, 2026
2,900.00
3,060.00
2,895.00
3,050.00
3,050.00
79,500
Jul 24, 2026
2,910.00
2,910.00
2,793.00
2,900.00
2,900.00
109,400
Jul 23, 2026
2,981.00
2,981.00
2,881.00
2,900.00
2,900.00
102,600
Jul 22, 2026
3,090.00
3,110.00
3,005.00
3,025.00
3,025.00
177,400
Jul 21, 2026
3,015.00
3,085.00
3,015.00
3,080.00
3,080.00
117,300
Jul 17, 2026
2,912.00
3,055.00
2,912.00
3,000.00
3,000.00
177,500
Jul 16, 2026
2,877.00
2,964.00
2,863.00
2,900.00
2,900.00
65,200
Jul 15, 2026
2,884.00
2,899.00
2,835.00
2,877.00
2,877.00
49,300
Jul 14, 2026
2,800.00
2,888.00
2,800.00
2,875.00
2,875.00
92,500
Jul 13, 2026
2,828.00
2,846.00
2,771.00
2,797.00
2,797.00
71,500
Jul 10, 2026
2,875.00
2,875.00
2,820.00
2,841.00
2,841.00
69,100
Jul 9, 2026
2,908.00
2,931.00
2,875.00
2,879.00
2,879.00
61,900
Jul 8, 2026
3,000.00
3,010.00
2,880.00
2,958.00
2,958.00
140,100
Jul 7, 2026
3,045.00
3,045.00
2,990.00
3,020.00
3,020.00
91,200
Jul 6, 2026
2,900.00
3,065.00
2,898.00
3,035.00
3,035.00
147,200
Jul 3, 2026
2,940.00
2,986.00
2,872.00
2,935.00
2,935.00
103,700
Jul 2, 2026
2,830.00
2,948.00
2,805.00
2,906.00
2,906.00
224,300
Jul 1, 2026
2,656.00
2,800.00
2,629.00
2,758.00
2,758.00
141,500
Jun 30, 2026
2,759.00
2,759.00
2,591.00
2,701.00
2,701.00
146,100
Jun 29, 2026
2,685.00
2,763.00
2,663.00
2,760.00
2,760.00
137,700
Jun 26, 2026
2,840.00
2,849.00
2,637.00
2,641.00
2,641.00
146,000
Jun 25, 2026
2,700.00
2,850.00
2,689.00
2,806.00
2,806.00
224,500
Jun 24, 2026
2,590.00
2,679.00
2,550.00
2,624.00
2,624.00
265,500
Jun 23, 2026
2,555.00
2,590.00
2,525.00
2,525.00
2,525.00
106,300
Jun 22, 2026
2,447.00
2,566.00
2,408.00
2,556.00
2,556.00
163,900
Jun 19, 2026
2,428.00
2,431.00
2,368.00
2,408.00
2,408.00
102,000
Jun 18, 2026
2,425.00
2,478.00
2,390.00
2,460.00
2,460.00
134,700
Jun 17, 2026
2,505.00
2,511.00
2,432.00
2,465.00
2,465.00
83,000
Jun 16, 2026
2,559.00
2,559.00
2,468.00
2,500.00
2,500.00
134,400
Jun 15, 2026
2,436.00
2,561.00
2,436.00
2,559.00
2,559.00
764,200
Jun 12, 2026
2,368.00
2,399.00
2,311.00
2,399.00
2,399.00
175,300
Jun 11, 2026
2,302.00
2,305.00
2,242.00
2,268.00
2,268.00
108,000
Jun 10, 2026
2,368.00
2,368.00
2,323.00
2,352.00
2,352.00
90,600
Jun 9, 2026
2,425.00
2,455.00
2,381.00
2,399.00
2,399.00
99,800
Jun 8, 2026
2,392.00
2,437.00
2,370.00
2,387.00
2,387.00
77,300
Jun 5, 2026
2,455.00
2,514.00
2,425.00
2,492.00
2,492.00
61,600
Jun 4, 2026
2,430.00
2,525.00
2,420.00
2,457.00
2,457.00
115,100
Jun 3, 2026
2,498.00
2,498.00
2,406.00
2,430.00
2,430.00
77,400
Jun 2, 2026
2,465.00
2,510.00
2,457.00
2,485.00
2,485.00
81,200
Jun 1, 2026
2,400.00
2,487.00
2,393.00
2,452.00
2,452.00
157,200
May 29, 2026
2,285.00
2,397.00
2,279.00
2,319.00
2,319.00
119,400
May 28, 2026
2,256.00
2,265.00
2,206.00
2,225.00
2,225.00
41,400
May 27, 2026
2,265.00
2,272.00
2,229.00
2,272.00
2,272.00
34,800
May 26, 2026
2,232.00
2,265.00
2,230.00
2,240.00
2,240.00
69,800
May 25, 2026
2,293.00
2,293.00
2,219.00
2,266.00
2,266.00
83,400
May 22, 2026
2,300.00
2,309.00
2,231.00
2,304.00
2,304.00
89,200
May 21, 2026
2,323.00
2,351.00
2,296.00
2,340.00
2,340.00
62,800
May 20, 2026
2,338.00
2,338.00
2,254.00
2,278.00
2,278.00
87,000
May 19, 2026
2,195.00
2,294.00
2,195.00
2,292.00
2,292.00
76,200
May 18, 2026
2,200.00
2,218.00
2,164.00
2,176.00
2,176.00
59,700
May 15, 2026
2,130.00
2,200.00
2,130.00
2,180.00
2,180.00
49,700
May 14, 2026
2,192.00
2,192.00
2,122.00
2,128.00
2,128.00
107,700
May 13, 2026
2,235.00
2,254.00
2,194.00
2,226.00
2,226.00
79,600
May 12, 2026
2,325.00
2,325.00
2,243.00
2,265.00
2,265.00
116,900
May 11, 2026
2,410.00
2,410.00
2,284.00
2,326.00
2,326.00
111,700
May 8, 2026
2,435.00
2,494.00
2,400.00
2,405.00
2,405.00
157,700
May 7, 2026
2,402.00
2,402.00
2,338.00
2,374.00
2,374.00
124,600
May 1, 2026
2,431.00
2,500.00
2,412.00
2,439.00
2,439.00
166,900
Apr 30, 2026
2,251.00
2,444.00
2,230.00
2,390.00
2,390.00
262,900
Apr 28, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2,301.00
2,309.00
2,235.00
2,250.00
2,250.00
171,600
Apr 27, 2026
2,483.00
2,483.00
2,246.00
2,250.00
2,226.00
318,100
Apr 24, 2026
2,560.00
2,569.00
2,488.00
2,502.00
2,475.31
174,900
Apr 23, 2026
2,650.00
2,688.00
2,571.00
2,582.00
2,554.46
168,200
Apr 22, 2026
2,550.00
2,624.00
2,543.00
2,623.00
2,595.02
103,500
Apr 21, 2026
2,559.00
2,595.00
2,521.00
2,546.00
2,518.84
98,800
Apr 20, 2026
2,515.00
2,570.00
2,515.00
2,559.00
2,531.70
83,900
Apr 17, 2026
2,500.00
2,515.00
2,474.00
2,512.00
2,485.21
82,500
Apr 16, 2026
2,448.00
2,524.00
2,442.00
2,487.00
2,460.47
178,500
Apr 15, 2026
2,325.00
2,413.00
2,311.00
2,413.00
2,387.26
99,000
Apr 14, 2026
2,298.00
2,320.00
2,286.00
2,320.00
2,295.25
74,400
Apr 13, 2026
2,220.00
2,274.00
2,215.00
2,255.00
2,230.95
38,700
Apr 10, 2026
2,250.00
2,305.00
2,192.00
2,228.00
2,204.23
183,100
Apr 9, 2026
2,290.00
2,330.00
2,245.00
2,285.00
2,260.63
126,000
Apr 8, 2026
2,258.00
2,308.00
2,258.00
2,306.00
2,281.40
67,400
Apr 7, 2026
2,238.00
2,256.00
2,229.00
2,250.00
2,226.00
69,300
Apr 6, 2026
2,243.00
2,260.00
2,224.00
2,238.00
2,214.13
49,400
Apr 3, 2026
2,225.00
2,236.00
2,194.00
2,221.00
2,197.31
54,600
Apr 2, 2026
2,234.00
2,258.00
2,189.00
2,220.00
2,196.32
76,200
Apr 1, 2026
2,200.00
2,230.00
2,184.00
2,228.00
2,204.23
69,900
Mar 31, 2026
2,190.00
2,218.00
2,159.00
2,176.00
2,152.79
63,100
Mar 30, 2026
2,148.00
2,200.00
2,142.00
2,178.00
2,154.77
74,200
Mar 27, 2026
2,140.00
2,219.00
2,140.00
2,219.00
2,195.33
107,100
Mar 26, 2026
2,166.00
2,193.00
2,133.00
2,169.00
2,145.86
112,100
Mar 25, 2026
2,077.00
2,140.00
2,075.00
2,140.00
2,117.17
71,400
Mar 24, 2026
2,050.00
2,085.00
2,039.00
2,077.00
2,054.85
58,300
Mar 23, 2026
1,980.00
2,061.00
1,969.00
2,033.00
2,011.31
140,700
Mar 19, 2026
2,072.00
2,091.00
2,005.00
2,030.00
2,008.35
384,500
Mar 18, 2026
2,105.00
2,125.00
2,036.00
2,122.00
2,099.37
245,000
Mar 17, 2026
2,199.00
2,206.00
2,110.00
2,121.00
2,098.38
344,000
Mar 16, 2026
2,328.00
2,337.00
2,180.00
2,196.00
2,172.58
535,900
Mar 13, 2026
2,369.00
2,491.00
2,345.00
2,446.00
2,419.91
213,300
Mar 12, 2026
2,441.00
2,441.00
2,349.00
2,370.00
2,344.72
79,700
Mar 11, 2026
2,433.00
2,470.00
2,407.00
2,450.00
2,423.87
75,800
Mar 10, 2026
2,420.00
2,454.00
2,368.00
2,433.00
2,407.05
108,900
Mar 9, 2026
2,336.00
2,380.00
2,264.00
2,361.00
2,335.82
220,600
Mar 6, 2026
2,388.00
2,477.00
2,380.00
2,463.00
2,436.73
98,800
Mar 5, 2026
2,428.00
2,428.00
2,367.00
2,383.00
2,357.58
69,200
Mar 4, 2026
2,345.00
2,367.00
2,291.00
2,333.00
2,308.11
103,500
Mar 3, 2026
2,500.00
2,549.00
2,356.00
2,363.00
2,337.79
183,800
Mar 2, 2026
2,441.00
2,537.00
2,400.00
2,450.00
2,423.87
189,400
Feb 27, 2026
2,625.00
2,625.00
2,513.00
2,541.00
2,513.90
141,600
Feb 26, 2026
2,540.00
2,616.00
2,531.00
2,587.00
2,559.41
126,700
Feb 25, 2026
2,490.00
2,575.00
2,460.00
2,520.00
2,493.12
196,600
Feb 24, 2026
2,738.00
2,818.00
2,401.00
2,456.00
2,429.80
850,600
Feb 20, 2026
2,344.00
2,658.00
2,330.00
2,588.00
2,560.39
1,135,600
Feb 19, 2026
2,217.00
2,279.00
2,217.00
2,244.00
2,220.06
92,600
Feb 18, 2026
2,216.00
2,243.00
2,166.00
2,197.00
2,173.57
145,300
Feb 17, 2026
2,208.00
2,239.00
2,194.00
2,227.00
2,203.25
111,000
Feb 16, 2026
2,192.00
2,245.00
2,161.00
2,232.00
2,208.19
123,900
Feb 13, 2026
2,380.00
2,381.00
2,203.00
2,212.00
2,188.41
150,900
Feb 12, 2026
2,495.00
2,495.00
2,341.00
2,346.00
2,320.98
196,900
Feb 10, 2026
2,357.00
2,504.00
2,340.00
2,493.00
2,466.41
158,600
Feb 9, 2026
2,436.00
2,441.00
2,374.00
2,390.00
2,364.51
111,300
Feb 6, 2026
2,486.00
2,486.00
2,405.00
2,430.00
2,404.08
92,800
Feb 5, 2026
2,551.00
2,553.00
2,487.00
2,491.00
2,464.43
152,700
Feb 4, 2026
2,677.00
2,679.00
2,580.00
2,580.00
2,552.48
121,400
Feb 3, 2026
2,710.00
2,710.00
2,680.00
2,685.00
2,656.36
93,900
Feb 2, 2026
2,741.00
2,758.00
2,694.00
2,694.00
2,665.26
72,800
Jan 30, 2026
2,705.00
2,740.00
2,681.00
2,735.00
2,705.83
100,200
Jan 29, 2026
2,790.00
2,790.00
2,733.00
2,733.00
2,703.85
58,500
Jan 28, 2026
2,870.00
2,870.00
2,789.00
2,793.00
2,763.21
59,300
Jan 27, 2026
2,850.00
2,881.00
2,795.00
2,853.00
2,822.57
51,600
Jan 26, 2026
2,901.00
2,901.00
2,837.00
2,850.00
2,819.60
49,400
Jan 23, 2026
2,924.00
2,941.00
2,872.00
2,883.00
2,852.25
100,900
Jan 22, 2026
3,005.00
3,015.00
2,915.00
2,924.00
2,892.81
118,600
Jan 21, 2026
3,050.00
3,050.00
2,985.00
2,986.00
2,954.15
77,800
Jan 20, 2026
3,285.00
3,285.00
3,065.00
3,100.00
3,066.93
105,300
Jan 19, 2026
3,195.00
3,270.00
3,110.00
3,215.00
3,180.71
253,800
Jan 16, 2026
3,180.00
3,180.00
2,999.00
3,040.00
3,007.57
80,300
Jan 15, 2026
3,045.00
3,165.00
3,045.00
3,165.00
3,131.24
41,000
Jan 14, 2026
3,090.00
3,090.00
3,030.00
3,035.00
3,002.63
36,700
Jan 13, 2026
3,100.00
3,110.00
3,010.00
3,075.00
3,042.20
49,100
Jan 9, 2026
2,949.00
3,095.00
2,927.00
3,095.00
3,061.99
108,700
Jan 8, 2026
2,930.00
2,930.00
2,890.00
2,899.00
2,868.08
73,900
Jan 7, 2026
3,000.00
3,000.00
2,925.00
2,939.00
2,907.65
75,500
Jan 6, 2026
3,030.00
3,050.00
3,000.00
3,010.00
2,977.89
24,300
Jan 5, 2026
3,055.00
3,075.00
2,975.00
2,983.00
2,951.18
55,400
Dec 30, 2025
3,095.00
3,115.00
3,055.00
3,055.00
3,022.41
29,800
Dec 29, 2025
3,175.00
3,180.00
3,055.00
3,055.00
3,022.41
40,500
Dec 26, 2025
3,200.00
3,230.00
3,045.00
3,055.00
3,022.41
77,200
Dec 25, 2025
3,070.00
3,165.00
3,045.00
3,155.00
3,121.35
51,300
Dec 24, 2025
3,090.00
3,115.00
3,040.00
3,055.00
3,022.41
45,700
Dec 23, 2025
2,990.00
3,035.00
2,978.00
3,035.00
3,002.63
32,000
Dec 22, 2025
2,990.00
2,993.00
2,900.00
2,965.00
2,933.37
40,400
Dec 19, 2025
3,010.00
3,010.00
2,952.00
2,952.00
2,920.51
37,600
Dec 18, 2025
3,070.00
3,070.00
3,005.00
3,030.00
2,997.68
37,500
Dec 17, 2025
3,200.00
3,240.00
3,055.00
3,090.00
3,057.04
55,000
Dec 16, 2025
3,210.00
3,230.00
3,080.00
3,100.00
3,066.93
105,100
Dec 15, 2025
2,970.00
3,215.00
2,930.00
3,190.00
3,155.97
390,800
Dec 12, 2025
2,880.00
2,889.00
2,824.00
2,825.00
2,794.87
82,100
Dec 11, 2025
2,965.00
2,968.00
2,876.00
2,876.00
2,845.32
59,300
Dec 10, 2025
2,942.00
2,957.00
2,915.00
2,949.00
2,917.54
35,000
Dec 9, 2025
2,955.00
2,965.00
2,891.00
2,929.00
2,897.76
47,200
Dec 8, 2025
2,891.00
2,950.00
2,885.00
2,940.00
2,908.64
47,600
Dec 5, 2025
2,841.00
2,892.00
2,838.00
2,891.00
2,860.16
31,600
Dec 4, 2025
2,827.00
2,852.00
2,810.00
2,841.00
2,810.70
22,300
Dec 3, 2025
2,820.00
2,884.00
2,811.00
2,822.00
2,791.90
38,900
Dec 2, 2025
2,817.00
2,840.00
2,810.00
2,817.00
2,786.95
28,100
Dec 1, 2025
2,866.00
2,880.00
2,820.00
2,831.00
2,800.80
30,000
Nov 28, 2025
2,890.00
2,890.00
2,864.00
2,866.00
2,835.43
15,500
Nov 27, 2025
2,880.00
2,887.00
2,851.00
2,872.00
2,841.37
38,300
Nov 26, 2025
2,875.00
2,877.00
2,840.00
2,845.00
2,814.65
21,500
Nov 25, 2025
2,859.00
2,879.00
2,820.00
2,840.00
2,809.71
53,900
Nov 21, 2025
2,788.00
2,845.00
2,761.00
2,820.00
2,789.92
47,700
Nov 20, 2025
2,754.00
2,799.00
2,754.00
2,785.00
2,755.29
43,800
Nov 19, 2025
2,841.00
2,841.00
2,692.00
2,715.00
2,686.04
123,000
Nov 18, 2025
2,731.00
2,998.00
2,721.00
2,812.00
2,782.01
368,400
Nov 17, 2025
2,858.00
2,859.00
2,762.00
2,819.00
2,788.93
47,400
Nov 14, 2025
2,844.00
2,868.00
2,823.00
2,853.00
2,822.57
43,300
Nov 13, 2025
2,893.00
2,900.00
2,855.00
2,869.00
2,838.40
19,500
Nov 12, 2025
2,800.00
2,919.00
2,784.00
2,883.00
2,852.25
60,700
Nov 11, 2025
2,779.00
2,797.00
2,762.00
2,797.00
2,767.17
27,400
Nov 10, 2025
2,770.00
2,802.00
2,753.00
2,772.00
2,742.43
37,100
Nov 7, 2025
2,752.00
2,792.00
2,741.00
2,769.00
2,739.46
51,100
Nov 6, 2025
2,796.00
2,813.00
2,734.00
2,750.00
2,720.67
47,100
Nov 5, 2025
2,833.00
2,868.00
2,755.00
2,761.00
2,731.55
64,600
Nov 4, 2025
2,880.00
2,889.00
2,818.00
2,846.00
2,815.64
56,500
Oct 31, 2025
2,787.00
2,869.00
2,787.00
2,847.00
2,816.63
47,500
Oct 30, 2025
2,820.00
2,857.00
2,796.00
2,827.00
2,796.85
59,700
