Tokyo - Delayed Quote
JPY
Eiken Chemical Co., Ltd. (4549.T)
2,258.00
-49.00
(-2.12%)
As of 10:21:21 AM GMT+9. Market Open.
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 2, 2026
2,293.00
2,293.00
2,258.00
2,270.00
2,270.00
15,800
Oct 30, 2026
2,297.00
2,334.00
2,258.00
2,307.00
2,307.00
94,100
Oct 29, 2026
2,382.00
2,388.00
2,259.00
2,301.00
2,301.00
322,000
Oct 28, 2026
2,418.00
2,433.00
2,377.00
2,377.00
2,377.00
79,800
Oct 27, 2026
2,405.00
2,427.00
2,400.00
2,418.00
2,418.00
68,000
Oct 26, 2026
2,453.00
2,468.00
2,415.00
2,419.00
2,419.00
94,200
Oct 23, 2026
2,484.00
2,484.00
2,414.00
2,419.00
2,419.00
115,300
Oct 22, 2026
2,443.00
2,458.00
2,414.00
2,434.00
2,434.00
152,100
Oct 21, 2026
2,428.00
2,458.00
2,398.00
2,417.00
2,417.00
167,900
Oct 20, 2026
2,482.00
2,487.00
2,382.00
2,411.00
2,411.00
207,700
Oct 19, 2026
2,540.00
2,542.00
2,471.00
2,487.00
2,487.00
77,500
Oct 16, 2026
2,500.00
2,545.00
2,490.00
2,520.00
2,520.00
151,900
Oct 15, 2026
2,457.00
2,510.00
2,437.00
2,500.00
2,500.00
186,200
Oct 14, 2026
2,431.00
2,463.00
2,400.00
2,457.00
2,457.00
95,700
Oct 13, 2026
2,435.00
2,481.00
2,403.00
2,437.00
2,437.00
215,000
Oct 9, 2026
2,352.00
2,447.00
2,338.00
2,436.00
2,436.00
258,500
Oct 8, 2026
2,369.00
2,386.00
2,340.00
2,363.00
2,363.00
144,400
Oct 7, 2026
2,330.00
2,377.00
2,329.00
2,367.00
2,367.00
133,200
Oct 6, 2026
2,279.00
2,344.00
2,258.00
2,336.00
2,336.00
100,500
Oct 5, 2026
2,256.00
2,256.00
2,226.00
2,256.00
2,256.00
80,300
Oct 2, 2026
2,275.00
2,310.00
2,233.00
2,248.00
2,248.00
129,900
Oct 1, 2026
2,320.00
2,320.00
2,278.00
2,307.00
2,307.00
83,200
Sep 30, 2026
2,268.00
2,318.00
2,258.00
2,308.00
2,308.00
94,000
Sep 29, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,319.00
2,321.00
2,238.00
2,251.00
2,251.00
107,300
Sep 28, 2026
2,400.00
2,400.00
2,339.00
2,352.00
2,323.00
123,800
Sep 25, 2026
2,399.00
2,409.00
2,374.00
2,391.00
2,361.52
112,600
Sep 24, 2026
2,360.00
2,394.00
2,354.00
2,388.00
2,358.56
113,900
Sep 18, 2026
2,340.00
2,377.00
2,326.00
2,370.00
2,340.78
175,200
Sep 17, 2026
2,305.00
2,365.00
2,305.00
2,361.00
2,331.89
302,500
Sep 16, 2026
2,272.00
2,280.00
2,247.00
2,280.00
2,251.89
102,500
Sep 15, 2026
2,258.00
2,275.00
2,245.00
2,260.00
2,232.13
99,200
Sep 14, 2026
2,216.00
2,255.00
2,216.00
2,255.00
2,227.20
97,900
Sep 11, 2026
2,205.00
2,228.00
2,196.00
2,216.00
2,188.68
130,100
Sep 10, 2026
2,236.00
2,247.00
2,213.00
2,237.00
2,209.42
91,800
Sep 9, 2026
2,252.00
2,286.00
2,235.00
2,262.00
2,234.11
250,200
Sep 8, 2026
2,265.00
2,283.00
2,250.00
2,263.00
2,235.10
112,000
Sep 7, 2026
2,321.00
2,336.00
2,265.00
2,279.00
2,250.90
185,400
Sep 4, 2026
2,301.00
2,357.00
2,291.00
2,341.00
2,312.14
142,500
Sep 3, 2026
2,329.00
2,337.00
2,292.00
2,324.00
2,295.35
145,100
Sep 2, 2026
2,342.00
2,368.00
2,312.00
2,329.00
2,300.28
192,600
Sep 1, 2026
2,350.00
2,367.00
2,313.00
2,342.00
2,313.12
197,100
Aug 31, 2026
2,282.00
2,335.00
2,267.00
2,325.00
2,296.33
1,178,200
Aug 28, 2026
2,301.00
2,346.00
2,282.00
2,298.00
2,269.67
123,800
Aug 27, 2026
2,350.00
2,352.00
2,274.00
2,307.00
2,278.55
214,700
Aug 26, 2026
2,333.00
2,362.00
2,333.00
2,350.00
2,321.02
82,500
Aug 25, 2026
2,354.00
2,378.00
2,338.00
2,339.00
2,310.16
85,200
Aug 24, 2026
2,358.00
2,377.00
2,306.00
2,346.00
2,317.07
239,600
Aug 21, 2026
2,350.00
2,392.00
2,348.00
2,378.00
2,348.68
132,600
Aug 20, 2026
2,285.00
2,359.00
2,284.00
2,359.00
2,329.91
150,700
Aug 19, 2026
2,308.00
2,320.00
2,276.00
2,294.00
2,265.72
115,700
Aug 18, 2026
2,315.00
2,347.00
2,276.00
2,315.00
2,286.46
133,300
Aug 17, 2026
2,296.00
2,346.00
2,276.00
2,342.00
2,313.12
151,500
Aug 14, 2026
2,275.00
2,315.00
2,261.00
2,287.00
2,258.80
179,300
Aug 13, 2026
2,260.00
2,276.00
2,235.00
2,276.00
2,247.94
168,000
Aug 12, 2026
2,267.00
2,292.00
2,231.00
2,260.00
2,232.13
144,300
Aug 10, 2026
2,246.00
2,265.00
2,217.00
2,259.00
2,231.15
176,400
Aug 7, 2026
2,162.00
2,220.00
2,162.00
2,216.00
2,188.68
175,700
Aug 6, 2026
2,183.00
2,222.00
2,167.00
2,185.00
2,158.06
240,600
Aug 5, 2026
2,090.00
2,173.00
2,083.00
2,173.00
2,146.21
325,300
Aug 4, 2026
2,082.00
2,085.00
2,021.00
2,064.00
2,038.55
320,500
Aug 3, 2026
2,146.00
2,152.00
2,076.00
2,084.00
2,058.30
483,600
Jul 31, 2026
2,411.00
2,411.00
2,151.00
2,151.00
2,124.48
1,158,900
Jul 30, 2026
2,504.00
2,540.00
2,465.00
2,511.00
2,480.04
233,200
Jul 29, 2026
2,478.00
2,537.00
2,424.00
2,515.00
2,483.99
308,600
Jul 28, 2026
2,548.00
2,579.00
2,432.00
2,462.00
2,431.64
357,700
Jul 27, 2026
2,578.00
2,580.00
2,428.00
2,540.00
2,508.68
357,600
Jul 24, 2026
2,522.00
2,596.00
2,516.00
2,580.00
2,548.19
119,000
Jul 23, 2026
2,562.00
2,589.00
2,534.00
2,540.00
2,508.68
143,400
Jul 22, 2026
2,574.00
2,574.00
2,537.00
2,562.00
2,530.41
108,400
Jul 21, 2026
2,595.00
2,619.00
2,566.00
2,576.00
2,544.24
152,900
Jul 17, 2026
2,558.00
2,606.00
2,523.00
2,545.00
2,513.62
224,000
Jul 16, 2026
2,613.00
2,613.00
2,531.00
2,558.00
2,526.46
147,600
Jul 15, 2026
2,572.00
2,631.00
2,557.00
2,613.00
2,580.78
98,200
Jul 14, 2026
2,560.00
2,581.00
2,544.00
2,551.00
2,519.55
72,200
Jul 13, 2026
2,541.00
2,562.00
2,498.00
2,541.00
2,509.67
123,100
Jul 10, 2026
2,562.00
2,604.00
2,517.00
2,532.00
2,500.78
193,500
Jul 9, 2026
2,531.00
2,563.00
2,502.00
2,530.00
2,498.81
244,200
Jul 8, 2026
2,512.00
2,566.00
2,510.00
2,546.00
2,514.61
115,900
Jul 7, 2026
2,601.00
2,614.00
2,515.00
2,530.00
2,498.81
211,000
Jul 6, 2026
2,617.00
2,634.00
2,595.00
2,612.00
2,579.79
75,400
Jul 3, 2026
2,666.00
2,697.00
2,597.00
2,603.00
2,570.91
88,900
Jul 2, 2026
2,573.00
2,695.00
2,488.00
2,624.00
2,591.65
459,300
Jul 1, 2026
2,534.00
2,559.00
2,472.00
2,555.00
2,523.50
159,400
Jun 30, 2026
2,553.00
2,555.00
2,483.00
2,546.00
2,514.61
229,600
Jun 29, 2026
2,525.00
2,554.00
2,496.00
2,553.00
2,521.52
176,900
Jun 26, 2026
2,489.00
2,530.00
2,483.00
2,525.00
2,493.87
174,200
Jun 25, 2026
2,576.00
2,576.00
2,478.00
2,489.00
2,458.31
102,000
Jun 24, 2026
2,579.00
2,585.00
2,500.00
2,526.00
2,494.85
161,400
Jun 23, 2026
2,657.00
2,704.00
2,470.00
2,548.00
2,516.58
367,100
Jun 22, 2026
2,657.00
2,731.00
2,653.00
2,666.00
2,633.13
149,700
Jun 19, 2026
2,676.00
2,720.00
2,634.00
2,634.00
2,601.52
193,300
Jun 18, 2026
2,621.00
2,708.00
2,621.00
2,670.00
2,637.08
155,000
Jun 17, 2026
2,683.00
2,690.00
2,620.00
2,629.00
2,596.58
78,200
Jun 16, 2026
2,645.00
2,681.00
2,613.00
2,659.00
2,626.21
161,200
Jun 15, 2026
2,700.00
2,715.00
2,649.00
2,658.00
2,625.23
115,800
Jun 12, 2026
2,710.00
2,755.00
2,682.00
2,700.00
2,666.71
120,700
Jun 11, 2026
2,724.00
2,724.00
2,665.00
2,704.00
2,670.66
116,800
Jun 10, 2026
2,761.00
2,761.00
2,688.00
2,724.00
2,690.41
131,500
Jun 9, 2026
2,771.00
2,793.00
2,730.00
2,744.00
2,710.17
201,900
Jun 8, 2026
2,669.00
2,732.00
2,660.00
2,732.00
2,698.31
230,300
Jun 5, 2026
2,724.00
2,765.00
2,650.00
2,670.00
2,637.08
99,300
Jun 4, 2026
2,700.00
2,729.00
2,679.00
2,700.00
2,666.71
124,200
Jun 3, 2026
2,730.00
2,755.00
2,666.00
2,741.00
2,707.20
194,100
Jun 2, 2026
2,677.00
2,735.00
2,626.00
2,683.00
2,649.92
248,200
Jun 1, 2026
2,966.00
2,966.00
2,675.00
2,689.00
2,655.84
379,800
May 29, 2026
2,916.00
2,997.00
2,916.00
2,969.00
2,932.39
194,000
May 28, 2026
3,020.00
3,035.00
2,885.00
2,931.00
2,894.86
132,500
May 27, 2026
3,015.00
3,025.00
2,936.00
2,993.00
2,956.10
119,500
May 26, 2026
2,940.00
3,005.00
2,935.00
2,994.00
2,957.08
109,000
May 25, 2026
2,947.00
2,997.00
2,911.00
2,956.00
2,919.55
107,200
May 22, 2026
3,005.00
3,005.00
2,917.00
2,944.00
2,907.70
129,100
May 21, 2026
2,916.00
3,040.00
2,908.00
3,005.00
2,967.95
186,900
May 20, 2026
2,905.00
2,932.00
2,871.00
2,916.00
2,880.05
140,800
May 19, 2026
2,811.00
2,955.00
2,810.00
2,902.00
2,866.22
261,900
May 18, 2026
2,860.00
2,860.00
2,778.00
2,803.00
2,768.44
161,800
May 15, 2026
2,852.00
2,872.00
2,821.00
2,844.00
2,808.93
130,000
May 14, 2026
2,856.00
2,895.00
2,830.00
2,865.00
2,829.67
213,700
May 13, 2026
2,930.00
2,960.00
2,780.00
2,843.00
2,807.95
536,700
May 12, 2026
3,050.00
3,070.00
2,783.00
2,880.00
2,844.49
396,900
May 11, 2026
3,020.00
3,055.00
3,010.00
3,025.00
2,987.70
125,900
May 8, 2026
3,060.00
3,070.00
3,020.00
3,050.00
3,012.39
145,700
May 7, 2026
3,060.00
3,095.00
3,025.00
3,070.00
3,032.15
187,500
May 1, 2026
3,065.00
3,075.00
3,040.00
3,060.00
3,022.27
153,100
Apr 30, 2026
3,065.00
3,130.00
3,065.00
3,080.00
3,042.02
151,600
Apr 28, 2026
3,100.00
3,110.00
3,075.00
3,105.00
3,066.72
133,700
Apr 27, 2026
3,105.00
3,120.00
3,070.00
3,090.00
3,051.90
160,600
Apr 24, 2026
3,125.00
3,135.00
3,080.00
3,115.00
3,076.59
121,200
Apr 23, 2026
3,085.00
3,105.00
3,065.00
3,105.00
3,066.72
139,500
Apr 22, 2026
3,090.00
3,095.00
3,060.00
3,085.00
3,046.96
104,500
Apr 21, 2026
3,155.00
3,165.00
3,110.00
3,120.00
3,081.53
93,200
Apr 20, 2026
3,185.00
3,195.00
3,145.00
3,155.00
3,116.10
166,000
Apr 17, 2026
3,250.00
3,285.00
3,165.00
3,185.00
3,145.73
206,500
Apr 16, 2026
3,320.00
3,335.00
3,245.00
3,275.00
3,234.62
169,200
Apr 15, 2026
3,405.00
3,410.00
3,285.00
3,320.00
3,279.06
226,500
Apr 14, 2026
3,475.00
3,500.00
3,375.00
3,385.00
3,343.26
180,600
Apr 13, 2026
3,470.00
3,500.00
3,430.00
3,460.00
3,417.34
157,900
Apr 10, 2026
3,440.00
3,485.00
3,420.00
3,465.00
3,422.28
188,500
Apr 9, 2026
3,410.00
3,450.00
3,385.00
3,430.00
3,387.71
173,300
Apr 8, 2026
3,390.00
3,400.00
3,345.00
3,380.00
3,338.32
124,600
Apr 7, 2026
3,345.00
3,350.00
3,270.00
3,320.00
3,279.06
117,800
Apr 6, 2026
3,305.00
3,375.00
3,280.00
3,325.00
3,284.00
172,500
Apr 3, 2026
3,235.00
3,285.00
3,200.00
3,285.00
3,244.50
98,800
Apr 2, 2026
3,230.00
3,265.00
3,205.00
3,235.00
3,195.11
160,100
Apr 1, 2026
3,125.00
3,245.00
3,120.00
3,230.00
3,190.17
340,100
Mar 31, 2026
2,987.00
3,095.00
2,968.00
3,055.00
3,017.33
218,500
Mar 30, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,933.00
3,020.00
2,927.00
3,010.00
2,972.89
192,300
Mar 27, 2026
2,980.00
3,090.00
2,941.00
3,070.00
3,003.50
179,200
Mar 26, 2026
2,943.00
2,980.00
2,924.00
2,980.00
2,915.45
141,700
Mar 25, 2026
2,844.00
2,954.00
2,844.00
2,943.00
2,879.26
201,500
Mar 24, 2026
2,776.00
2,804.00
2,758.00
2,794.00
2,733.48
141,700
Mar 23, 2026
2,815.00
2,831.00
2,721.00
2,732.00
2,672.83
194,300
Mar 19, 2026
2,893.00
2,893.00
2,836.00
2,836.00
2,774.57
139,200
Mar 18, 2026
2,850.00
2,918.00
2,847.00
2,916.00
2,852.84
121,700
Mar 17, 2026
2,892.00
2,923.00
2,870.00
2,874.00
2,811.75
73,300
Mar 16, 2026
2,931.00
2,949.00
2,878.00
2,880.00
2,817.62
109,700
Mar 13, 2026
2,890.00
2,930.00
2,890.00
2,904.00
2,841.10
171,900
Mar 12, 2026
3,020.00
3,045.00
2,923.00
2,934.00
2,870.45
173,500
Mar 11, 2026
3,110.00
3,110.00
3,020.00
3,035.00
2,969.26
111,700
Mar 10, 2026
3,060.00
3,095.00
3,020.00
3,050.00
2,983.94
138,500
Mar 9, 2026
3,005.00
3,070.00
2,981.00
3,010.00
2,944.80
175,800
Mar 6, 2026
3,140.00
3,145.00
3,070.00
3,130.00
3,062.21
144,000
Mar 5, 2026
3,145.00
3,200.00
3,130.00
3,175.00
3,106.23
186,000
Mar 4, 2026
3,050.00
3,105.00
3,030.00
3,075.00
3,008.40
157,500
Mar 3, 2026
3,105.00
3,155.00
3,065.00
3,100.00
3,032.85
176,900
Mar 2, 2026
3,200.00
3,205.00
3,110.00
3,135.00
3,067.10
169,500
Feb 27, 2026
3,170.00
3,180.00
3,130.00
3,140.00
3,071.99
198,700
Feb 26, 2026
3,230.00
3,260.00
3,150.00
3,170.00
3,101.34
218,600
Feb 25, 2026
3,270.00
3,290.00
3,125.00
3,255.00
3,184.50
370,000
Feb 24, 2026
3,030.00
3,345.00
3,005.00
3,300.00
3,228.52
767,000
Feb 20, 2026
3,050.00
3,050.00
2,827.00
3,050.00
2,983.94
709,500
Feb 19, 2026
2,540.00
2,557.00
2,517.00
2,546.00
2,490.85
68,800
Feb 18, 2026
2,559.00
2,566.00
2,531.00
2,542.00
2,486.94
45,400
Feb 17, 2026
2,551.00
2,564.00
2,530.00
2,534.00
2,479.11
57,200
Feb 16, 2026
2,558.00
2,560.00
2,515.00
2,532.00
2,477.16
71,400
Feb 13, 2026
2,572.00
2,581.00
2,545.00
2,560.00
2,504.55
71,200
Feb 12, 2026
2,546.00
2,580.00
2,544.00
2,568.00
2,512.38
102,000
Feb 10, 2026
2,504.00
2,542.00
2,502.00
2,518.00
2,463.46
67,400
Feb 9, 2026
2,514.00
2,514.00
2,464.00
2,486.00
2,432.15
57,100
Feb 6, 2026
2,498.00
2,498.00
2,454.00
2,464.00
2,410.63
63,200
Feb 5, 2026
2,552.00
2,556.00
2,503.00
2,515.00
2,460.53
135,900
Feb 4, 2026
2,474.00
2,571.00
2,474.00
2,552.00
2,496.72
152,800
Feb 3, 2026
2,527.00
2,537.00
2,474.00
2,474.00
2,420.41
100,700
Feb 2, 2026
2,549.00
2,585.00
2,499.00
2,531.00
2,476.18
269,800
Jan 30, 2026
2,400.00
2,421.00
2,375.00
2,392.00
2,340.19
77,700
Jan 29, 2026
2,417.00
2,442.00
2,372.00
2,400.00
2,348.02
78,600
Jan 28, 2026
2,467.00
2,476.00
2,417.00
2,417.00
2,364.65
73,700
Jan 27, 2026
2,455.00
2,496.00
2,452.00
2,484.00
2,430.20
58,800
Jan 26, 2026
2,467.00
2,505.00
2,460.00
2,474.00
2,420.41
63,200
Jan 23, 2026
2,496.00
2,516.00
2,479.00
2,512.00
2,457.59
46,100
Jan 22, 2026
2,425.00
2,492.00
2,425.00
2,475.00
2,421.39
64,000
Jan 21, 2026
2,431.00
2,443.00
2,415.00
2,425.00
2,372.48
62,900
Jan 20, 2026
2,435.00
2,470.00
2,435.00
2,451.00
2,397.91
59,400
Jan 19, 2026
2,459.00
2,483.00
2,452.00
2,456.00
2,402.80
46,300
Jan 16, 2026
2,432.00
2,455.00
2,432.00
2,452.00
2,398.89
42,100
Jan 15, 2026
2,426.00
2,454.00
2,426.00
2,438.00
2,385.19
52,200
Jan 14, 2026
2,460.00
2,481.00
2,443.00
2,450.00
2,396.93
60,000
Jan 13, 2026
2,473.00
2,483.00
2,439.00
2,465.00
2,411.61
67,800
Jan 9, 2026
2,534.00
2,538.00
2,453.00
2,463.00
2,409.65
128,400
Jan 8, 2026
2,467.00
2,541.00
2,467.00
2,524.00
2,469.33
120,600
Jan 7, 2026
2,440.00
2,537.00
2,440.00
2,458.00
2,404.76
145,600
Jan 6, 2026
2,396.00
2,424.00
2,396.00
2,414.00
2,361.71
47,300
Jan 5, 2026
2,391.00
2,415.00
2,380.00
2,403.00
2,350.95
89,400
Dec 30, 2025
2,447.00
2,458.00
2,407.00
2,407.00
2,354.86
85,500
Dec 29, 2025
2,421.00
2,450.00
2,410.00
2,435.00
2,382.26
294,700
Dec 26, 2025
2,423.00
2,436.00
2,405.00
2,431.00
2,378.35
49,600
Dec 25, 2025
2,424.00
2,432.00
2,397.00
2,423.00
2,370.52
69,200
Dec 24, 2025
2,429.00
2,434.00
2,398.00
2,421.00
2,368.56
63,500
Dec 23, 2025
2,415.00
2,424.00
2,383.00
2,403.00
2,350.95
63,900
Dec 22, 2025
2,464.00
2,464.00
2,366.00
2,415.00
2,362.69
107,200
Dec 19, 2025
2,460.00
2,461.00
2,424.00
2,437.00
2,384.22
110,900
Dec 18, 2025
2,413.00
2,470.00
2,413.00
2,459.00
2,405.74
67,900
Dec 17, 2025
2,482.00
2,482.00
2,405.00
2,406.00
2,353.89
78,900
Dec 16, 2025
2,528.00
2,530.00
2,487.00
2,487.00
2,433.13
79,300
Dec 15, 2025
2,463.00
2,509.00
2,457.00
2,500.00
2,445.85
79,800
Dec 12, 2025
2,454.00
2,475.00
2,412.00
2,455.00
2,401.83
83,700
Dec 11, 2025
2,450.00
2,469.00
2,409.00
2,425.00
2,372.48
78,000
Dec 10, 2025
2,449.00
2,472.00
2,430.00
2,450.00
2,396.93
92,200
Dec 9, 2025
2,448.00
2,489.00
2,418.00
2,424.00
2,371.50
61,100
Dec 8, 2025
2,435.00
2,467.00
2,432.00
2,439.00
2,386.17
69,600
Dec 5, 2025
2,435.00
2,460.00
2,413.00
2,425.00
2,372.48
98,600
Dec 4, 2025
2,475.00
2,488.00
2,431.00
2,435.00
2,382.26
128,600
Dec 3, 2025
2,481.00
2,492.00
2,450.00
2,450.00
2,396.93
75,800
Dec 2, 2025
2,453.00
2,510.00
2,453.00
2,490.00
2,436.07
81,900
Dec 1, 2025
2,470.00
2,498.00
2,454.00
2,467.00
2,413.57
70,500
Nov 28, 2025
2,433.00
2,489.00
2,430.00
2,478.00
2,424.33
103,900
Nov 27, 2025
2,482.00
2,492.00
2,440.00
2,457.00
2,403.78
90,800
Nov 26, 2025
2,415.00
2,488.00
2,408.00
2,482.00
2,428.24
129,900
Nov 25, 2025
2,373.00
2,439.00
2,355.00
2,415.00
2,362.69
102,300
Nov 21, 2025
2,282.00
2,344.00
2,282.00
2,343.00
2,292.25
78,800
Nov 20, 2025
2,261.00
2,302.00
2,260.00
2,278.00
2,228.66
87,500
Nov 19, 2025
2,306.00
2,306.00
2,228.00
2,251.00
2,202.24
131,500
Nov 18, 2025
2,350.00
2,363.00
2,317.00
2,322.00
2,271.71
105,900
Nov 17, 2025
2,350.00
2,378.00
2,349.00
2,373.00
2,321.60
77,700
Nov 14, 2025
2,350.00
2,356.00
2,333.00
2,350.00
2,299.10
105,600
Nov 13, 2025
2,350.00
2,364.00
2,330.00
2,340.00
2,289.32
70,700
Nov 12, 2025
2,350.00
2,366.00
2,342.00
2,350.00
2,299.10
59,400
Nov 11, 2025
2,329.00
2,338.00
2,316.00
2,324.00
2,273.66
69,600
Nov 10, 2025
2,330.00
2,337.00
2,309.00
2,320.00
2,269.75
82,200
Nov 7, 2025
2,301.00
2,325.00
2,293.00
2,312.00
2,261.92
65,100
Nov 6, 2025
2,350.00
2,363.00
2,320.00
2,330.00
2,279.53
98,600
Nov 5, 2025
2,372.00
2,396.00
2,320.00
2,350.00
2,299.10
124,800
Nov 4, 2025
2,349.00
2,437.00
2,345.00
2,385.00
2,333.34
87,600
