Tokyo - Delayed Quote
JPY
Santen Pharmaceutical Co., Ltd. (4536.T)
2,020.50
+126.50
(+6.68%)
At close: 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 9, 2026
1,951.50
2,037.00
1,950.00
2,020.50
2,020.50
2,203,600
Nov 6, 2026
1,950.00
1,992.00
1,851.00
1,894.00
1,894.00
3,347,200
Nov 5, 2026
1,835.00
1,902.50
1,828.50
1,882.00
1,882.00
1,519,000
Nov 4, 2026
1,788.00
1,799.00
1,759.50
1,796.00
1,796.00
1,342,800
Nov 2, 2026
1,790.50
1,813.00
1,784.50
1,794.50
1,794.50
1,181,200
Oct 30, 2026
1,775.00
1,798.00
1,773.00
1,789.50
1,789.50
1,092,400
Oct 29, 2026
1,755.00
1,774.00
1,754.00
1,770.50
1,770.50
1,778,800
Oct 28, 2026
1,764.00
1,769.50
1,751.00
1,753.50
1,753.50
868,200
Oct 27, 2026
1,745.50
1,765.00
1,739.00
1,753.00
1,753.00
961,200
Oct 26, 2026
1,730.00
1,755.50
1,720.00
1,753.50
1,753.50
1,008,400
Oct 23, 2026
1,754.50
1,761.00
1,734.00
1,734.00
1,734.00
1,140,300
Oct 22, 2026
1,720.00
1,730.50
1,718.00
1,721.50
1,721.50
1,061,100
Oct 21, 2026
1,749.00
1,749.00
1,726.00
1,726.00
1,726.00
952,800
Oct 20, 2026
1,720.50
1,738.50
1,718.50
1,727.50
1,727.50
652,500
Oct 19, 2026
1,754.00
1,758.00
1,723.00
1,726.50
1,726.50
629,000
Oct 16, 2026
1,737.50
1,746.00
1,724.00
1,738.00
1,738.00
1,282,100
Oct 15, 2026
1,704.50
1,718.50
1,679.50
1,712.50
1,712.50
1,315,500
Oct 14, 2026
1,666.00
1,677.00
1,662.50
1,664.50
1,664.50
1,125,500
Oct 13, 2026
1,695.00
1,706.00
1,680.00
1,699.50
1,699.50
884,300
Oct 9, 2026
1,705.50
1,705.50
1,674.50
1,684.00
1,684.00
905,000
Oct 8, 2026
1,711.50
1,712.00
1,666.00
1,685.00
1,685.00
1,554,600
Oct 7, 2026
1,689.50
1,690.50
1,672.50
1,677.00
1,677.00
944,000
Oct 6, 2026
1,683.50
1,699.00
1,661.00
1,683.50
1,683.50
1,226,700
Oct 5, 2026
1,653.50
1,660.00
1,634.50
1,660.00
1,660.00
1,426,400
Oct 2, 2026
1,659.00
1,678.00
1,631.50
1,645.50
1,645.50
1,244,900
Oct 1, 2026
1,692.00
1,694.50
1,650.00
1,694.50
1,694.50
1,576,600
Sep 30, 2026
1,665.00
1,694.00
1,647.50
1,687.00
1,687.00
1,464,300
Sep 29, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,700.00
1,700.00
1,658.00
1,664.50
1,664.50
1,392,900
Sep 28, 2026
1,730.00
1,735.00
1,705.00
1,710.00
1,689.00
1,457,200
Sep 25, 2026
1,756.00
1,764.00
1,740.00
1,748.50
1,727.03
1,531,000
Sep 24, 2026
1,710.00
1,748.50
1,708.50
1,736.00
1,714.68
1,986,600
Sep 18, 2026
1,761.00
1,770.00
1,710.00
1,710.00
1,689.00
4,150,000
Sep 17, 2026
1,752.50
1,775.00
1,745.50
1,766.00
1,744.31
1,068,900
Sep 16, 2026
1,734.50
1,749.50
1,723.00
1,725.00
1,703.82
1,359,100
Sep 15, 2026
1,755.50
1,765.00
1,734.00
1,742.00
1,720.61
714,900
Sep 14, 2026
1,730.50
1,751.00
1,709.00
1,743.00
1,721.59
882,900
Sep 11, 2026
1,713.50
1,738.50
1,706.00
1,725.00
1,703.82
1,233,800
Sep 10, 2026
1,750.00
1,750.00
1,726.50
1,745.00
1,723.57
945,600
Sep 9, 2026
1,771.50
1,782.50
1,750.00
1,758.50
1,736.90
983,000
Sep 8, 2026
1,778.50
1,788.00
1,760.50
1,766.50
1,744.81
1,156,700
Sep 7, 2026
1,800.50
1,826.00
1,785.50
1,794.50
1,772.46
1,246,800
Sep 4, 2026
1,845.50
1,859.50
1,818.50
1,829.50
1,807.03
1,180,100
Sep 3, 2026
1,850.00
1,878.00
1,845.00
1,871.00
1,848.02
1,176,300
Sep 2, 2026
1,896.00
1,903.00
1,856.00
1,867.50
1,844.57
1,128,700
Sep 1, 2026
1,850.00
1,906.50
1,849.50
1,906.50
1,883.09
1,173,200
Aug 31, 2026
1,863.00
1,886.50
1,849.50
1,875.50
1,852.47
1,612,000
Aug 28, 2026
1,858.50
1,875.00
1,840.50
1,847.50
1,824.81
2,943,000
Aug 27, 2026
1,862.00
1,876.50
1,847.00
1,862.00
1,839.13
1,098,500
Aug 26, 2026
1,895.00
1,904.50
1,869.00
1,875.50
1,852.47
1,058,700
Aug 25, 2026
1,877.50
1,894.00
1,854.50
1,875.00
1,851.97
1,026,200
Aug 24, 2026
1,890.00
1,906.00
1,870.00
1,874.50
1,851.48
871,900
Aug 21, 2026
1,920.50
1,932.50
1,867.50
1,879.50
1,856.42
1,262,100
Aug 20, 2026
1,899.00
1,964.50
1,891.50
1,949.50
1,925.56
1,186,400
Aug 19, 2026
1,934.00
1,934.00
1,877.00
1,880.50
1,857.41
1,498,400
Aug 18, 2026
1,925.00
1,925.00
1,898.50
1,916.00
1,892.47
759,700
Aug 17, 2026
1,936.00
1,939.00
1,891.00
1,899.50
1,876.17
860,400
Aug 14, 2026
1,956.50
1,972.00
1,907.00
1,918.50
1,894.94
1,241,300
Aug 13, 2026
1,990.00
1,990.00
1,948.00
1,964.00
1,939.88
756,100
Aug 12, 2026
1,946.50
1,971.50
1,918.00
1,969.50
1,945.31
894,300
Aug 10, 2026
1,918.00
1,964.00
1,900.00
1,943.00
1,919.14
1,014,000
Aug 7, 2026
1,868.50
1,934.00
1,803.00
1,933.00
1,909.26
2,451,800
Aug 6, 2026
1,856.00
1,910.00
1,851.50
1,876.00
1,852.96
903,500
Aug 5, 2026
1,860.00
1,875.00
1,845.00
1,855.50
1,832.71
700,700
Aug 4, 2026
1,840.00
1,883.00
1,826.50
1,870.00
1,847.04
926,200
Aug 3, 2026
1,884.00
1,889.00
1,844.00
1,869.00
1,846.05
1,050,400
Jul 31, 2026
1,900.00
1,903.00
1,858.50
1,884.00
1,860.86
1,465,900
Jul 30, 2026
1,997.00
2,020.00
1,933.50
1,936.50
1,912.72
1,306,900
Jul 29, 2026
1,980.00
2,039.50
1,968.00
2,020.50
1,995.69
1,591,300
Jul 28, 2026
1,968.00
1,979.50
1,952.00
1,960.00
1,935.93
1,009,900
Jul 27, 2026
1,968.00
1,984.00
1,951.00
1,972.00
1,947.78
1,008,300
Jul 24, 2026
1,968.00
1,984.00
1,954.00
1,973.50
1,949.26
788,000
Jul 23, 2026
1,978.00
1,984.50
1,950.50
1,962.50
1,938.40
1,441,200
Jul 22, 2026
2,025.00
2,028.50
1,987.00
1,987.00
1,962.60
1,054,100
Jul 21, 2026
2,072.50
2,080.50
2,014.00
2,022.50
1,997.66
1,430,000
Jul 17, 2026
2,043.00
2,083.00
2,018.00
2,042.50
2,017.42
1,340,700
Jul 16, 2026
2,111.00
2,122.50
2,088.50
2,093.00
2,067.30
562,800
Jul 15, 2026
2,131.00
2,132.00
2,095.00
2,101.00
2,075.20
910,700
Jul 14, 2026
2,161.00
2,165.00
2,115.50
2,127.00
2,100.88
1,072,800
Jul 13, 2026
2,159.00
2,170.50
2,122.50
2,151.00
2,124.58
1,347,800
Jul 10, 2026
2,150.00
2,167.00
2,120.00
2,135.00
2,108.78
987,000
Jul 9, 2026
2,197.00
2,205.00
2,160.50
2,171.50
2,144.83
1,160,600
Jul 8, 2026
2,222.50
2,240.00
2,145.00
2,174.00
2,147.30
1,522,600
Jul 7, 2026
2,227.00
2,251.00
2,218.50
2,218.50
2,191.26
1,491,200
Jul 6, 2026
2,243.50
2,253.50
2,211.00
2,236.00
2,208.54
1,037,200
Jul 3, 2026
2,222.50
2,254.00
2,195.00
2,209.50
2,182.37
1,266,000
Jul 2, 2026
2,165.00
2,191.50
2,134.00
2,175.50
2,148.78
1,047,300
Jul 1, 2026
2,102.50
2,144.50
2,100.00
2,134.50
2,108.29
914,000
Jun 30, 2026
2,166.50
2,189.00
2,123.50
2,133.00
2,106.81
1,515,800
Jun 29, 2026
2,160.00
2,192.00
2,133.00
2,147.50
2,121.13
1,753,500
Jun 26, 2026
2,133.00
2,151.00
2,114.50
2,128.50
2,102.36
1,418,000
Jun 25, 2026
2,066.00
2,128.00
2,042.00
2,128.00
2,101.87
2,119,400
Jun 24, 2026
1,954.00
2,079.00
1,952.50
2,045.00
2,019.89
1,500,200
Jun 23, 2026
1,905.50
2,017.00
1,901.00
2,004.00
1,979.39
1,453,400
Jun 22, 2026
1,857.50
1,951.50
1,855.00
1,945.50
1,921.61
882,000
Jun 19, 2026
1,851.00
1,876.00
1,835.00
1,874.00
1,850.99
1,511,700
Jun 18, 2026
1,893.00
1,904.00
1,878.00
1,888.50
1,865.31
672,700
Jun 17, 2026
1,935.50
1,935.50
1,863.50
1,882.00
1,858.89
896,900
Jun 16, 2026
1,899.50
1,940.00
1,883.00
1,919.50
1,895.93
867,000
Jun 15, 2026
1,949.00
1,950.00
1,899.00
1,902.50
1,879.14
908,700
Jun 12, 2026
1,937.50
1,937.50
1,882.50
1,923.50
1,899.88
1,152,400
Jun 11, 2026
1,920.00
1,954.00
1,916.50
1,935.50
1,911.73
1,201,100
Jun 10, 2026
1,962.50
1,983.00
1,942.00
1,942.00
1,918.15
983,900
Jun 9, 2026
1,969.00
1,978.50
1,938.00
1,956.00
1,931.98
959,800
Jun 8, 2026
2,007.00
2,043.00
1,936.00
1,954.00
1,930.00
1,478,800
Jun 5, 2026
1,925.00
1,952.00
1,903.00
1,927.00
1,903.34
1,254,200
Jun 4, 2026
1,856.00
1,881.00
1,856.00
1,872.00
1,849.01
926,800
Jun 3, 2026
1,870.00
1,872.00
1,829.00
1,855.00
1,832.22
1,012,600
Jun 2, 2026
1,851.00
1,886.50
1,841.00
1,863.50
1,840.61
939,300
Jun 1, 2026
1,910.50
1,912.00
1,833.50
1,857.00
1,834.19
1,171,600
May 29, 2026
1,928.50
1,939.00
1,887.00
1,915.50
1,891.98
1,092,300
May 28, 2026
1,897.00
1,918.50
1,879.00
1,888.50
1,865.31
1,216,000
May 27, 2026
1,921.00
1,941.00
1,882.00
1,934.00
1,910.25
1,167,900
May 26, 2026
1,947.00
1,955.00
1,901.50
1,930.50
1,906.79
1,111,800
May 25, 2026
1,949.50
1,969.50
1,919.50
1,925.00
1,901.36
1,113,800
May 22, 2026
1,880.00
1,927.50
1,875.00
1,905.00
1,881.61
968,500
May 21, 2026
1,929.50
1,934.50
1,872.00
1,883.00
1,859.88
1,160,000
May 20, 2026
1,925.00
1,959.50
1,890.50
1,902.50
1,879.14
1,325,500
May 19, 2026
1,850.50
1,898.50
1,799.00
1,893.50
1,870.25
1,340,400
May 18, 2026
1,854.00
1,869.50
1,820.00
1,844.00
1,821.35
951,700
May 15, 2026
1,876.00
1,879.50
1,829.00
1,861.00
1,838.15
1,531,000
May 14, 2026
1,818.00
1,909.00
1,791.00
1,882.00
1,858.89
2,302,000
May 13, 2026
1,679.50
1,815.00
1,652.50
1,815.00
1,792.71
3,528,600
May 12, 2026
1,612.00
1,622.00
1,561.50
1,561.50
1,542.32
1,607,900
May 11, 2026
1,602.50
1,629.50
1,602.50
1,622.00
1,602.08
1,070,900
May 8, 2026
1,625.00
1,628.00
1,588.00
1,617.50
1,597.64
1,155,800
May 7, 2026
1,627.00
1,646.50
1,622.00
1,629.00
1,608.99
1,152,500
May 1, 2026
1,627.00
1,649.00
1,611.00
1,643.00
1,622.82
792,700
Apr 30, 2026
1,634.00
1,637.00
1,595.50
1,616.00
1,596.15
979,500
Apr 28, 2026
1,651.00
1,652.00
1,631.00
1,650.50
1,630.23
656,000
Apr 27, 2026
1,659.00
1,673.50
1,643.00
1,647.50
1,627.27
569,400
Apr 24, 2026
1,674.50
1,695.50
1,664.50
1,674.00
1,653.44
804,600
Apr 23, 2026
1,666.50
1,675.50
1,649.00
1,663.00
1,642.58
713,500
Apr 22, 2026
1,717.50
1,723.50
1,679.50
1,683.00
1,662.33
903,300
Apr 21, 2026
1,731.50
1,740.00
1,712.50
1,717.00
1,695.91
676,700
Apr 20, 2026
1,797.00
1,798.00
1,747.00
1,752.00
1,730.48
690,900
Apr 17, 2026
1,786.50
1,802.50
1,772.00
1,772.00
1,750.24
973,800
Apr 16, 2026
1,807.50
1,816.50
1,772.50
1,782.00
1,760.12
836,400
Apr 15, 2026
1,794.50
1,809.50
1,790.50
1,800.50
1,778.39
781,600
Apr 14, 2026
1,799.00
1,818.50
1,789.00
1,800.00
1,777.89
1,024,700
Apr 13, 2026
1,814.50
1,827.50
1,803.00
1,806.00
1,783.82
1,097,000
Apr 10, 2026
1,882.00
1,894.00
1,826.50
1,826.50
1,804.07
988,100
Apr 9, 2026
1,912.00
1,937.50
1,892.00
1,897.00
1,873.70
1,147,700
Apr 8, 2026
1,935.50
1,939.00
1,905.00
1,931.00
1,907.29
1,478,200
Apr 7, 2026
1,870.00
1,891.50
1,869.50
1,891.00
1,867.78
799,500
Apr 6, 2026
1,849.50
1,884.00
1,831.50
1,875.50
1,852.47
1,093,500
Apr 3, 2026
1,820.00
1,833.00
1,795.00
1,825.50
1,803.08
577,900
Apr 2, 2026
1,854.00
1,857.50
1,817.50
1,820.00
1,797.65
913,400
Apr 1, 2026
1,800.50
1,849.50
1,788.00
1,849.00
1,826.29
933,900
Mar 31, 2026
1,775.00
1,793.00
1,753.00
1,785.50
1,763.57
965,900
Mar 30, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,728.00
1,776.50
1,713.50
1,766.00
1,744.31
1,164,700
Mar 27, 2026
1,769.50
1,792.00
1,756.00
1,787.00
1,746.29
1,250,600
Mar 26, 2026
1,749.50
1,762.00
1,734.00
1,757.50
1,717.46
901,600
Mar 25, 2026
1,740.00
1,747.00
1,730.50
1,731.00
1,691.56
1,030,900
Mar 24, 2026
1,675.50
1,719.00
1,672.50
1,716.00
1,676.91
1,055,300
Mar 23, 2026
1,654.00
1,672.00
1,642.50
1,650.00
1,612.41
933,700
Mar 19, 2026
1,686.00
1,704.00
1,679.00
1,686.50
1,648.08
1,513,200
Mar 18, 2026
1,670.00
1,696.00
1,665.50
1,690.00
1,651.50
767,800
Mar 17, 2026
1,665.00
1,694.50
1,663.50
1,686.50
1,648.08
901,100
Mar 16, 2026
1,653.50
1,666.00
1,632.00
1,655.50
1,617.78
906,400
Mar 13, 2026
1,621.50
1,675.50
1,617.00
1,641.00
1,603.61
986,000
Mar 12, 2026
1,643.50
1,649.50
1,606.50
1,633.00
1,595.80
861,800
Mar 11, 2026
1,665.00
1,680.00
1,658.50
1,673.00
1,634.88
874,600
Mar 10, 2026
1,655.00
1,680.50
1,630.00
1,656.00
1,618.27
1,255,100
Mar 9, 2026
1,579.50
1,634.00
1,576.00
1,618.50
1,581.63
994,800
Mar 6, 2026
1,584.00
1,626.00
1,579.50
1,619.00
1,582.12
911,100
Mar 5, 2026
1,652.50
1,654.50
1,621.50
1,621.50
1,584.56
904,600
Mar 4, 2026
1,639.00
1,658.50
1,622.00
1,622.00
1,585.05
999,000
Mar 3, 2026
1,692.50
1,697.50
1,677.00
1,679.00
1,640.75
740,700
Mar 2, 2026
1,731.50
1,752.00
1,718.00
1,719.50
1,680.33
830,900
Feb 27, 2026
1,727.50
1,748.50
1,718.00
1,748.50
1,708.66
1,657,400
Feb 26, 2026
1,753.50
1,778.00
1,746.50
1,755.00
1,715.02
954,900
Feb 25, 2026
1,748.00
1,764.50
1,734.00
1,753.50
1,713.55
862,900
Feb 24, 2026
1,728.50
1,738.00
1,707.00
1,724.00
1,684.72
678,400
Feb 20, 2026
1,720.00
1,736.50
1,712.00
1,716.00
1,676.91
888,600
Feb 19, 2026
1,680.00
1,714.50
1,670.00
1,714.50
1,675.44
800,000
Feb 18, 2026
1,700.50
1,709.50
1,676.00
1,693.00
1,654.43
878,800
Feb 17, 2026
1,717.00
1,729.00
1,701.50
1,704.50
1,665.67
536,400
Feb 16, 2026
1,733.50
1,733.50
1,697.50
1,712.50
1,673.48
850,400
Feb 13, 2026
1,735.00
1,735.00
1,714.50
1,720.00
1,680.81
872,500
Feb 12, 2026
1,743.00
1,743.00
1,716.50
1,717.50
1,678.37
769,700
Feb 10, 2026
1,753.50
1,774.50
1,714.50
1,727.50
1,688.14
1,125,000
Feb 9, 2026
1,774.50
1,775.50
1,736.50
1,761.00
1,720.88
1,271,500
Feb 6, 2026
1,734.00
1,740.00
1,665.00
1,719.00
1,679.84
2,711,400
Feb 5, 2026
1,770.50
1,790.50
1,763.50
1,774.00
1,733.58
892,400
Feb 4, 2026
1,760.00
1,766.00
1,753.50
1,758.50
1,718.44
610,100
Feb 3, 2026
1,730.50
1,769.50
1,721.50
1,762.50
1,722.35
1,011,900
Feb 2, 2026
1,760.00
1,760.00
1,721.50
1,732.00
1,692.54
892,300
Jan 30, 2026
1,743.00
1,750.00
1,722.00
1,738.00
1,698.40
1,028,200
Jan 29, 2026
1,700.00
1,734.00
1,698.00
1,722.50
1,683.26
822,000
Jan 28, 2026
1,745.50
1,748.50
1,717.00
1,722.00
1,682.77
822,000
Jan 27, 2026
1,742.50
1,755.00
1,720.00
1,750.00
1,710.13
1,047,100
Jan 26, 2026
1,730.50
1,742.50
1,721.50
1,735.50
1,695.96
651,600
Jan 23, 2026
1,740.00
1,763.50
1,738.00
1,761.00
1,720.88
664,900
Jan 22, 2026
1,740.50
1,757.50
1,723.00
1,748.00
1,708.18
671,500
Jan 21, 2026
1,703.00
1,735.50
1,702.00
1,722.00
1,682.77
890,600
Jan 20, 2026
1,740.00
1,749.00
1,730.00
1,745.50
1,705.73
548,400
Jan 19, 2026
1,756.50
1,759.50
1,739.00
1,749.50
1,709.64
390,100
Jan 16, 2026
1,735.00
1,770.00
1,731.50
1,766.00
1,725.77
913,000
Jan 15, 2026
1,730.00
1,748.50
1,729.00
1,744.00
1,704.27
609,900
Jan 14, 2026
1,733.00
1,763.00
1,721.50
1,739.50
1,699.87
913,700
Jan 13, 2026
1,697.50
1,745.00
1,691.00
1,715.50
1,676.42
1,438,400
Jan 9, 2026
1,660.00
1,677.50
1,655.00
1,676.50
1,638.31
648,200
Jan 8, 2026
1,665.00
1,687.50
1,660.00
1,678.00
1,639.77
649,600
Jan 7, 2026
1,647.00
1,665.00
1,637.50
1,657.50
1,619.74
741,600
Jan 6, 2026
1,638.00
1,651.50
1,634.00
1,646.50
1,608.99
619,800
Jan 5, 2026
1,626.00
1,649.50
1,626.00
1,646.00
1,608.50
674,900
Dec 30, 2025
1,640.00
1,647.00
1,624.50
1,626.00
1,588.96
532,700
Dec 29, 2025
1,631.50
1,645.00
1,621.00
1,640.50
1,603.13
2,619,100
Dec 26, 2025
1,634.50
1,647.00
1,622.50
1,631.50
1,594.33
382,600
Dec 25, 2025
1,644.00
1,644.00
1,613.00
1,617.00
1,580.16
315,000
Dec 24, 2025
1,649.00
1,651.00
1,625.00
1,628.50
1,591.40
416,000
Dec 23, 2025
1,641.50
1,656.00
1,641.00
1,649.00
1,611.43
624,900
Dec 22, 2025
1,649.50
1,649.50
1,625.50
1,637.50
1,600.19
626,500
Dec 19, 2025
1,639.50
1,645.50
1,621.50
1,637.50
1,600.19
1,979,200
Dec 18, 2025
1,616.50
1,667.00
1,600.00
1,647.50
1,609.97
1,672,800
Dec 17, 2025
1,614.00
1,622.50
1,591.00
1,597.00
1,560.62
740,900
Dec 16, 2025
1,585.00
1,627.00
1,570.00
1,613.50
1,576.74
1,528,800
Dec 15, 2025
1,587.00
1,589.00
1,561.50
1,585.00
1,548.89
648,900
Dec 12, 2025
1,588.50
1,600.00
1,555.50
1,558.50
1,522.99
1,044,100
Dec 11, 2025
1,600.00
1,600.00
1,575.00
1,579.00
1,543.03
880,800
Dec 10, 2025
1,568.50
1,603.00
1,561.00
1,596.00
1,559.64
545,000
Dec 9, 2025
1,585.00
1,588.00
1,561.00
1,581.00
1,544.98
642,500
Dec 8, 2025
1,570.00
1,580.00
1,565.00
1,572.00
1,536.19
582,100
Dec 5, 2025
1,566.00
1,577.50
1,547.00
1,551.00
1,515.66
933,000
Dec 4, 2025
1,543.50
1,564.00
1,541.50
1,556.50
1,521.04
927,500
Dec 3, 2025
1,553.00
1,560.00
1,535.00
1,551.00
1,515.66
1,269,700
Dec 2, 2025
1,570.50
1,575.50
1,549.00
1,573.00
1,537.16
965,900
Dec 1, 2025
1,592.00
1,596.00
1,556.00
1,581.50
1,545.47
1,284,300
Nov 28, 2025
1,601.00
1,609.00
1,593.00
1,599.50
1,563.06
647,900
Nov 27, 2025
1,611.00
1,644.00
1,607.50
1,619.00
1,582.12
699,700
Nov 26, 2025
1,601.00
1,657.50
1,601.00
1,657.50
1,619.74
1,098,800
Nov 25, 2025
1,617.00
1,619.00
1,596.00
1,601.00
1,564.53
787,800
Nov 21, 2025
1,598.00
1,612.00
1,583.50
1,612.00
1,575.27
998,300
Nov 20, 2025
1,565.00
1,590.00
1,555.50
1,580.50
1,544.49
780,200
Nov 19, 2025
1,574.00
1,600.00
1,570.50
1,571.00
1,535.21
786,100
Nov 18, 2025
1,592.50
1,593.50
1,578.00
1,584.00
1,547.91
817,500
Nov 17, 2025
1,585.00
1,598.00
1,575.50
1,592.50
1,556.22
797,900
Nov 14, 2025
1,559.50
1,596.00
1,551.00
1,592.50
1,556.22
1,230,100
Nov 13, 2025
1,538.50
1,556.50
1,533.00
1,545.50
1,510.29
725,300
Nov 12, 2025
1,536.00
1,542.00
1,517.50
1,528.00
1,493.19
930,700
Nov 11, 2025
1,512.50
1,536.00
1,499.50
1,532.00
1,497.10
1,094,300
Nov 10, 2025
1,524.50
1,539.00
1,492.50
1,522.00
1,487.33
907,900
