Tokyo - Delayed Quote
JPY
Otsuka Holdings Co., Ltd. (4578.T)
12,015.00
-270.00
(-2.20%)
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
12,340.00
12,685.00
11,710.00
12,015.00
12,015.00
2,074,400
Oct 29, 2026
12,100.00
12,340.00
12,050.00
12,285.00
12,285.00
2,187,600
Oct 28, 2026
12,330.00
12,370.00
12,145.00
12,145.00
12,145.00
992,900
Oct 27, 2026
12,310.00
12,470.00
12,225.00
12,290.00
12,290.00
1,038,000
Oct 26, 2026
12,360.00
12,530.00
12,295.00
12,500.00
12,500.00
779,600
Oct 23, 2026
12,655.00
12,785.00
12,380.00
12,455.00
12,455.00
1,301,800
Oct 22, 2026
12,415.00
12,535.00
12,395.00
12,395.00
12,395.00
850,600
Oct 21, 2026
12,500.00
12,640.00
12,415.00
12,500.00
12,500.00
1,112,100
Oct 20, 2026
12,255.00
12,375.00
12,225.00
12,360.00
12,360.00
875,600
Oct 19, 2026
12,420.00
12,470.00
12,220.00
12,320.00
12,320.00
967,100
Oct 16, 2026
11,990.00
12,470.00
11,990.00
12,320.00
12,320.00
1,156,400
Oct 15, 2026
11,595.00
12,090.00
11,530.00
12,015.00
12,015.00
1,596,300
Oct 14, 2026
11,540.00
11,540.00
11,380.00
11,480.00
11,480.00
879,800
Oct 13, 2026
11,665.00
11,760.00
11,525.00
11,705.00
11,705.00
1,026,500
Oct 9, 2026
11,705.00
11,740.00
11,505.00
11,665.00
11,665.00
1,476,700
Oct 8, 2026
11,715.00
11,735.00
11,530.00
11,680.00
11,680.00
1,250,500
Oct 7, 2026
11,560.00
11,705.00
11,475.00
11,475.00
11,475.00
1,142,400
Oct 6, 2026
11,500.00
11,545.00
11,435.00
11,455.00
11,455.00
867,300
Oct 5, 2026
11,400.00
11,465.00
11,325.00
11,425.00
11,425.00
850,000
Oct 2, 2026
11,335.00
11,415.00
11,210.00
11,320.00
11,320.00
1,185,200
Oct 1, 2026
11,565.00
11,620.00
11,315.00
11,465.00
11,465.00
1,462,300
Sep 30, 2026
11,500.00
11,665.00
11,390.00
11,585.00
11,585.00
1,804,100
Sep 29, 2026
11,505.00
11,545.00
11,220.00
11,400.00
11,400.00
1,790,400
Sep 28, 2026
11,070.00
11,200.00
11,005.00
11,080.00
11,080.00
1,256,500
Sep 25, 2026
11,100.00
11,250.00
11,090.00
11,160.00
11,160.00
1,325,000
Sep 24, 2026
11,280.00
11,290.00
10,870.00
11,040.00
11,040.00
1,701,500
Sep 18, 2026
11,180.00
11,240.00
11,090.00
11,120.00
11,120.00
2,107,000
Sep 17, 2026
10,950.00
11,345.00
10,930.00
11,235.00
11,235.00
1,221,900
Sep 16, 2026
11,360.00
11,410.00
10,745.00
10,905.00
10,905.00
1,912,700
Sep 15, 2026
11,335.00
11,500.00
11,265.00
11,425.00
11,425.00
1,046,300
Sep 14, 2026
11,305.00
11,410.00
11,120.00
11,265.00
11,265.00
1,151,200
Sep 11, 2026
11,275.00
11,405.00
11,225.00
11,335.00
11,335.00
1,681,600
Sep 10, 2026
11,660.00
11,745.00
11,410.00
11,465.00
11,465.00
1,377,300
Sep 9, 2026
11,705.00
11,795.00
11,625.00
11,675.00
11,675.00
1,231,700
Sep 8, 2026
11,830.00
11,855.00
11,685.00
11,800.00
11,800.00
778,900
Sep 7, 2026
11,850.00
12,025.00
11,730.00
11,730.00
11,730.00
932,300
Sep 4, 2026
12,280.00
12,320.00
12,030.00
12,030.00
12,030.00
1,258,300
Sep 3, 2026
12,260.00
12,385.00
12,170.00
12,240.00
12,240.00
1,178,700
Sep 2, 2026
12,325.00
12,370.00
12,175.00
12,190.00
12,190.00
1,360,700
Sep 1, 2026
12,240.00
12,500.00
12,215.00
12,390.00
12,390.00
955,900
Aug 31, 2026
12,070.00
12,285.00
12,055.00
12,250.00
12,250.00
1,460,800
Aug 28, 2026
12,120.00
12,340.00
12,120.00
12,170.00
12,170.00
1,197,100
Aug 27, 2026
12,340.00
12,350.00
12,140.00
12,180.00
12,180.00
878,100
Aug 26, 2026
12,175.00
12,405.00
12,175.00
12,225.00
12,225.00
986,000
Aug 25, 2026
12,125.00
12,200.00
11,965.00
12,090.00
12,090.00
595,200
Aug 24, 2026
12,295.00
12,330.00
12,195.00
12,210.00
12,210.00
614,400
Aug 21, 2026
12,525.00
12,625.00
12,195.00
12,195.00
12,195.00
828,900
Aug 20, 2026
12,245.00
12,655.00
12,190.00
12,600.00
12,600.00
1,564,500
Aug 19, 2026
12,340.00
12,375.00
12,025.00
12,055.00
12,055.00
1,250,300
Aug 18, 2026
11,995.00
12,140.00
11,960.00
12,040.00
12,040.00
832,200
Aug 17, 2026
12,160.00
12,200.00
11,920.00
12,015.00
12,015.00
894,500
Aug 14, 2026
12,500.00
12,570.00
12,030.00
12,030.00
12,030.00
1,232,000
Aug 13, 2026
12,280.00
12,445.00
12,220.00
12,435.00
12,435.00
1,103,400
Aug 12, 2026
12,390.00
12,445.00
12,075.00
12,250.00
12,250.00
1,216,400
Aug 10, 2026
12,595.00
12,795.00
12,355.00
12,560.00
12,560.00
1,351,800
Aug 7, 2026
12,285.00
12,735.00
12,220.00
12,705.00
12,705.00
1,723,400
Aug 6, 2026
11,865.00
12,245.00
11,865.00
12,170.00
12,170.00
1,361,200
Aug 5, 2026
12,315.00
12,335.00
11,805.00
11,805.00
11,805.00
2,131,600
Aug 4, 2026
12,000.00
12,525.00
11,750.00
12,015.00
12,015.00
2,954,400
Aug 3, 2026
11,400.00
11,625.00
11,050.00
11,500.00
11,500.00
2,431,900
Jul 31, 2026
10,820.00
11,285.00
10,800.00
11,100.00
11,100.00
1,839,000
Jul 30, 2026
11,510.00
11,560.00
11,100.00
11,305.00
11,305.00
5,382,100
Jul 29, 2026
11,500.00
11,605.00
11,400.00
11,505.00
11,505.00
1,533,600
Jul 28, 2026
11,545.00
11,680.00
11,240.00
11,385.00
11,385.00
1,541,600
Jul 27, 2026
11,100.00
11,360.00
11,050.00
11,325.00
11,325.00
1,320,900
Jul 24, 2026
11,040.00
11,230.00
10,945.00
11,155.00
11,155.00
1,133,500
Jul 23, 2026
11,005.00
11,045.00
10,840.00
10,915.00
10,915.00
988,100
Jul 22, 2026
10,965.00
11,045.00
10,935.00
10,970.00
10,970.00
914,900
Jul 21, 2026
11,400.00
11,400.00
10,930.00
11,080.00
11,080.00
1,189,300
Jul 17, 2026
10,950.00
11,215.00
10,900.00
11,000.00
11,000.00
1,276,700
Jul 16, 2026
10,865.00
11,175.00
10,840.00
11,025.00
11,025.00
1,049,100
Jul 15, 2026
11,150.00
11,190.00
10,865.00
10,960.00
10,960.00
969,400
Jul 14, 2026
11,260.00
11,320.00
10,960.00
11,000.00
11,000.00
925,000
Jul 13, 2026
10,970.00
11,095.00
10,920.00
10,960.00
10,960.00
929,900
Jul 10, 2026
11,325.00
11,350.00
11,005.00
11,185.00
11,185.00
1,288,600
Jul 9, 2026
11,140.00
11,260.00
10,985.00
11,070.00
11,070.00
983,300
Jul 8, 2026
11,500.00
11,505.00
11,160.00
11,160.00
11,160.00
1,291,600
Jul 7, 2026
11,700.00
11,740.00
11,475.00
11,515.00
11,515.00
1,641,000
Jul 6, 2026
11,350.00
11,680.00
11,300.00
11,680.00
11,680.00
933,700
Jul 3, 2026
11,815.00
11,870.00
11,275.00
11,300.00
11,300.00
1,317,400
Jul 2, 2026
10,870.00
11,675.00
10,665.00
11,595.00
11,595.00
1,927,500
Jul 1, 2026
10,700.00
10,840.00
10,600.00
10,665.00
10,665.00
783,100
Jun 30, 2026
11,050.00
11,090.00
10,755.00
10,805.00
10,805.00
1,155,700
Jun 29, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
10,920.00
11,065.00
10,815.00
10,910.00
10,910.00
1,150,100
Jun 26, 2026
10,900.00
10,995.00
10,770.00
10,895.00
10,795.00
888,400
Jun 25, 2026
10,985.00
11,010.00
10,810.00
10,840.00
10,740.50
792,700
Jun 24, 2026
10,765.00
10,925.00
10,715.00
10,870.00
10,770.23
1,024,000
Jun 23, 2026
10,680.00
10,845.00
10,585.00
10,710.00
10,611.70
896,900
Jun 22, 2026
10,440.00
10,670.00
10,410.00
10,610.00
10,512.62
743,800
Jun 19, 2026
10,580.00
10,655.00
10,405.00
10,515.00
10,418.49
1,462,400
Jun 18, 2026
10,770.00
10,930.00
10,610.00
10,830.00
10,730.60
928,600
Jun 17, 2026
10,720.00
10,800.00
10,570.00
10,570.00
10,472.98
1,098,300
Jun 16, 2026
10,215.00
10,360.00
10,165.00
10,360.00
10,264.91
892,900
Jun 15, 2026
10,210.00
10,390.00
10,195.00
10,230.00
10,136.10
1,116,600
Jun 12, 2026
10,230.00
10,310.00
10,125.00
10,200.00
10,106.38
1,770,600
Jun 11, 2026
10,210.00
10,350.00
10,185.00
10,220.00
10,126.20
1,275,000
Jun 10, 2026
10,200.00
10,345.00
10,120.00
10,265.00
10,170.78
1,409,700
Jun 9, 2026
10,555.00
10,600.00
10,260.00
10,275.00
10,180.69
1,338,800
Jun 8, 2026
10,575.00
10,675.00
10,395.00
10,550.00
10,453.17
1,044,400
Jun 5, 2026
10,785.00
10,840.00
10,540.00
10,580.00
10,482.89
1,135,900
Jun 4, 2026
11,100.00
11,130.00
10,720.00
10,775.00
10,676.10
1,087,000
Jun 3, 2026
11,000.00
11,190.00
10,650.00
11,095.00
10,993.16
1,285,400
Jun 2, 2026
11,140.00
11,445.00
11,035.00
11,315.00
11,211.15
984,200
Jun 1, 2026
11,480.00
11,545.00
11,245.00
11,400.00
11,295.37
945,700
May 29, 2026
11,185.00
11,715.00
11,140.00
11,715.00
11,607.47
2,286,100
May 28, 2026
11,290.00
11,400.00
11,075.00
11,140.00
11,037.75
927,700
May 27, 2026
11,425.00
11,530.00
11,255.00
11,310.00
11,206.19
1,103,100
May 26, 2026
11,570.00
11,575.00
11,365.00
11,435.00
11,330.04
770,400
May 25, 2026
11,725.00
11,760.00
11,485.00
11,525.00
11,419.22
823,100
May 22, 2026
11,590.00
11,685.00
11,375.00
11,650.00
11,543.07
1,055,700
May 21, 2026
11,900.00
11,910.00
11,615.00
11,690.00
11,582.70
1,323,100
May 20, 2026
11,385.00
11,660.00
11,145.00
11,405.00
11,300.32
1,712,500
May 19, 2026
11,150.00
11,285.00
11,055.00
11,125.00
11,022.89
859,100
May 18, 2026
11,250.00
11,430.00
11,125.00
11,180.00
11,077.38
795,800
May 15, 2026
11,205.00
11,375.00
11,140.00
11,235.00
11,131.88
917,100
May 14, 2026
11,290.00
11,415.00
11,160.00
11,405.00
11,300.32
778,000
May 13, 2026
11,155.00
11,280.00
11,025.00
11,145.00
11,042.71
785,100
May 12, 2026
10,930.00
11,105.00
10,925.00
10,990.00
10,889.13
667,100
May 11, 2026
10,765.00
11,085.00
10,725.00
10,990.00
10,889.13
1,032,500
May 8, 2026
11,200.00
11,200.00
10,875.00
11,025.00
10,923.81
1,554,300
May 7, 2026
11,305.00
11,545.00
11,125.00
11,260.00
11,156.65
2,304,200
May 1, 2026
11,100.00
11,325.00
10,830.00
11,220.00
11,117.02
1,284,400
Apr 30, 2026
11,360.00
11,550.00
11,035.00
11,400.00
11,295.37
2,747,400
Apr 28, 2026
10,760.00
11,440.00
10,650.00
11,180.00
11,077.38
2,554,800
Apr 27, 2026
10,680.00
10,685.00
10,495.00
10,645.00
10,547.29
1,101,600
Apr 24, 2026
10,870.00
10,935.00
10,745.00
10,810.00
10,710.78
839,000
Apr 23, 2026
10,740.00
10,875.00
10,680.00
10,870.00
10,770.23
1,001,500
Apr 22, 2026
10,660.00
10,785.00
10,505.00
10,775.00
10,676.10
1,100,300
Apr 21, 2026
10,555.00
10,630.00
10,465.00
10,580.00
10,482.89
843,300
Apr 20, 2026
10,655.00
10,745.00
10,570.00
10,685.00
10,586.93
942,100
Apr 17, 2026
10,620.00
10,700.00
10,440.00
10,530.00
10,433.35
1,160,800
Apr 16, 2026
10,585.00
10,795.00
10,540.00
10,705.00
10,606.74
1,107,300
Apr 15, 2026
10,460.00
10,600.00
10,410.00
10,545.00
10,448.21
1,041,300
Apr 14, 2026
10,530.00
10,540.00
10,390.00
10,445.00
10,349.13
857,100
Apr 13, 2026
10,620.00
10,720.00
10,475.00
10,485.00
10,388.76
1,016,100
Apr 10, 2026
10,840.00
10,915.00
10,500.00
10,650.00
10,552.25
1,491,500
Apr 9, 2026
11,160.00
11,225.00
10,840.00
10,930.00
10,829.68
1,281,000
Apr 8, 2026
11,390.00
11,410.00
11,025.00
11,050.00
10,948.58
1,469,600
Apr 7, 2026
11,130.00
11,215.00
11,060.00
11,195.00
11,092.25
884,300
Apr 6, 2026
11,175.00
11,295.00
11,125.00
11,180.00
11,077.38
631,900
Apr 3, 2026
11,305.00
11,345.00
11,185.00
11,220.00
11,117.02
671,800
Apr 2, 2026
11,535.00
11,610.00
11,265.00
11,320.00
11,216.10
941,100
Apr 1, 2026
11,310.00
11,500.00
11,180.00
11,500.00
11,394.45
1,183,400
Mar 31, 2026
11,200.00
11,250.00
10,980.00
11,010.00
10,908.94
1,303,300
Mar 30, 2026
10,585.00
11,265.00
10,585.00
11,245.00
11,141.79
1,482,300
Mar 27, 2026
11,155.00
11,410.00
11,110.00
11,400.00
11,295.37
1,646,700
Mar 26, 2026
11,020.00
11,125.00
11,005.00
11,090.00
10,988.21
1,023,400
Mar 25, 2026
10,900.00
11,010.00
10,850.00
10,970.00
10,869.31
1,284,100
Mar 24, 2026
10,600.00
10,695.00
10,525.00
10,610.00
10,512.62
982,900
Mar 23, 2026
10,440.00
10,585.00
10,320.00
10,475.00
10,378.86
1,481,500
Mar 19, 2026
10,845.00
11,000.00
10,680.00
10,720.00
10,621.61
1,844,700
Mar 18, 2026
11,020.00
11,145.00
10,960.00
11,120.00
11,017.93
1,015,800
Mar 17, 2026
11,020.00
11,175.00
11,005.00
11,050.00
10,948.58
1,065,400
Mar 16, 2026
10,955.00
11,025.00
10,840.00
10,945.00
10,844.54
1,199,400
Mar 13, 2026
10,990.00
11,130.00
10,920.00
11,005.00
10,903.99
1,838,700
Mar 12, 2026
10,725.00
11,075.00
10,660.00
11,020.00
10,918.85
1,863,000
Mar 11, 2026
10,625.00
10,880.00
10,520.00
10,880.00
10,780.14
1,913,600
Mar 10, 2026
10,020.00
10,230.00
9,974.00
10,190.00
10,096.47
1,515,600
Mar 9, 2026
9,602.00
9,899.00
9,602.00
9,870.00
9,779.41
1,516,900
Mar 6, 2026
9,944.00
10,070.00
9,880.00
10,060.00
9,967.66
1,245,000
Mar 5, 2026
10,325.00
10,405.00
10,120.00
10,170.00
10,076.65
1,173,400
Mar 4, 2026
9,940.00
10,120.00
9,895.00
10,085.00
9,992.43
1,326,700
Mar 3, 2026
10,250.00
10,315.00
10,090.00
10,135.00
10,041.98
1,271,600
Mar 2, 2026
10,525.00
10,625.00
10,375.00
10,445.00
10,349.13
1,303,200
Feb 27, 2026
10,450.00
10,810.00
10,435.00
10,710.00
10,611.70
1,994,100
Feb 26, 2026
10,260.00
10,465.00
10,260.00
10,395.00
10,299.59
1,597,300
Feb 25, 2026
10,650.00
10,690.00
10,220.00
10,390.00
10,294.63
1,465,900
Feb 24, 2026
10,570.00
10,585.00
10,265.00
10,425.00
10,329.31
1,674,900
Feb 20, 2026
10,495.00
10,730.00
10,445.00
10,620.00
10,522.52
1,151,200
Feb 19, 2026
10,215.00
10,545.00
10,215.00
10,450.00
10,354.08
1,098,800
Feb 18, 2026
10,395.00
10,665.00
10,320.00
10,615.00
10,517.57
1,044,900
Feb 17, 2026
10,600.00
10,650.00
10,270.00
10,310.00
10,215.37
1,160,900
Feb 16, 2026
10,750.00
10,910.00
10,480.00
10,710.00
10,611.70
1,301,100
Feb 13, 2026
9,955.00
10,585.00
9,499.00
10,585.00
10,487.85
3,319,100
Feb 12, 2026
9,956.00
9,956.00
9,813.00
9,871.00
9,780.40
1,061,800
Feb 10, 2026
9,700.00
9,980.00
9,675.00
9,857.00
9,766.53
1,205,000
Feb 9, 2026
9,700.00
9,842.00
9,558.00
9,611.00
9,522.79
1,474,000
Feb 6, 2026
9,434.00
9,481.00
9,252.00
9,344.00
9,258.24
858,100
Feb 5, 2026
9,486.00
9,599.00
9,415.00
9,482.00
9,394.97
1,431,500
Feb 4, 2026
9,423.00
9,511.00
9,330.00
9,415.00
9,328.58
1,140,300
Feb 3, 2026
9,232.00
9,446.00
9,142.00
9,374.00
9,287.96
1,204,100
Feb 2, 2026
9,400.00
9,466.00
9,160.00
9,230.00
9,145.28
1,107,300
Jan 30, 2026
9,221.00
9,321.00
9,174.00
9,241.00
9,156.18
1,266,200
Jan 29, 2026
9,000.00
9,200.00
9,000.00
9,156.00
9,071.96
982,100
Jan 28, 2026
9,053.00
9,152.00
8,995.00
9,108.00
9,024.40
1,158,800
Jan 27, 2026
9,247.00
9,252.00
9,020.00
9,144.00
9,060.07
1,231,000
Jan 26, 2026
9,376.00
9,594.00
9,252.00
9,461.00
9,374.16
1,544,700
Jan 23, 2026
9,150.00
9,360.00
9,093.00
9,342.00
9,256.25
1,336,700
Jan 22, 2026
8,982.00
9,127.00
8,905.00
9,127.00
9,043.23
1,047,200
Jan 21, 2026
8,925.00
9,177.00
8,897.00
8,958.00
8,875.78
1,089,200
Jan 20, 2026
8,900.00
8,981.00
8,801.00
8,954.00
8,871.82
866,200
Jan 19, 2026
8,910.00
9,000.00
8,794.00
8,873.00
8,791.56
649,000
Jan 16, 2026
9,032.00
9,079.00
8,947.00
9,015.00
8,932.26
656,000
Jan 15, 2026
9,174.00
9,273.00
9,135.00
9,206.00
9,121.50
754,300
Jan 14, 2026
9,133.00
9,314.00
9,128.00
9,158.00
9,073.94
999,500
Jan 13, 2026
9,209.00
9,345.00
9,130.00
9,195.00
9,110.60
1,102,200
Jan 9, 2026
9,113.00
9,200.00
9,010.00
9,090.00
9,006.57
1,135,900
Jan 8, 2026
9,060.00
9,249.00
9,015.00
9,205.00
9,120.51
1,152,900
Jan 7, 2026
8,875.00
9,026.00
8,848.00
8,931.00
8,849.03
1,255,700
Jan 6, 2026
8,896.00
8,918.00
8,671.00
8,854.00
8,772.73
1,467,000
Jan 5, 2026
8,924.00
9,089.00
8,890.00
9,049.00
8,965.94
1,151,800
Dec 30, 2025
8,924.00
8,958.00
8,868.00
8,873.00
8,791.56
762,900
Dec 29, 2025
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
9,096.00
9,096.00
8,910.00
8,910.00
8,828.22
960,300
Dec 26, 2025
9,161.00
9,242.00
9,111.00
9,199.00
9,045.21
974,500
Dec 25, 2025
9,189.00
9,200.00
9,100.00
9,111.00
8,958.68
590,700
Dec 24, 2025
9,194.00
9,273.00
9,102.00
9,102.00
8,949.83
664,800
Dec 23, 2025
9,111.00
9,247.00
8,932.00
9,181.00
9,027.51
751,500
Dec 22, 2025
9,286.00
9,299.00
9,069.00
9,082.00
8,930.17
788,200
Dec 19, 2025
9,250.00
9,377.00
9,215.00
9,222.00
9,067.82
1,494,400
Dec 18, 2025
9,270.00
9,357.00
9,219.00
9,250.00
9,095.36
869,100
Dec 17, 2025
9,225.00
9,231.00
9,033.00
9,229.00
9,074.71
789,100
Dec 16, 2025
9,360.00
9,364.00
9,173.00
9,180.00
9,026.53
961,800
Dec 15, 2025
9,462.00
9,575.00
9,269.00
9,294.00
9,138.62
876,800
Dec 12, 2025
9,430.00
9,462.00
9,300.00
9,312.00
9,156.32
1,212,300
Dec 11, 2025
9,449.00
9,449.00
9,241.00
9,300.00
9,144.52
918,900
Dec 10, 2025
9,150.00
9,330.00
9,130.00
9,315.00
9,159.27
948,800
Dec 9, 2025
9,160.00
9,247.00
9,055.00
9,220.00
9,065.86
911,900
Dec 8, 2025
9,220.00
9,262.00
9,134.00
9,180.00
9,026.53
1,163,800
Dec 5, 2025
9,189.00
9,241.00
9,083.00
9,161.00
9,007.84
1,093,000
Dec 4, 2025
9,300.00
9,379.00
9,100.00
9,333.00
9,176.97
1,977,500
Dec 3, 2025
8,810.00
9,064.00
8,801.00
9,044.00
8,892.80
1,163,500
Dec 2, 2025
8,718.00
8,915.00
8,708.00
8,915.00
8,765.96
1,306,900
Dec 1, 2025
8,770.00
8,854.00
8,632.00
8,686.00
8,540.79
949,400
Nov 28, 2025
8,794.00
8,846.00
8,714.00
8,846.00
8,698.11
894,700
Nov 27, 2025
8,980.00
9,106.00
8,829.00
8,841.00
8,693.19
882,300
Nov 26, 2025
8,900.00
9,270.00
8,799.00
9,027.00
8,876.08
2,520,800
Nov 25, 2025
8,659.00
8,709.00
8,545.00
8,660.00
8,515.22
1,251,500
Nov 21, 2025
8,316.00
8,576.00
8,316.00
8,567.00
8,423.77
1,733,700
Nov 20, 2025
8,303.00
8,474.00
8,270.00
8,332.00
8,192.70
1,098,300
Nov 19, 2025
8,335.00
8,361.00
8,226.00
8,270.00
8,131.74
993,000
Nov 18, 2025
8,314.00
8,456.00
8,303.00
8,307.00
8,168.12
815,900
Nov 17, 2025
8,350.00
8,427.00
8,271.00
8,406.00
8,265.47
847,600
Nov 14, 2025
8,213.00
8,403.00
8,150.00
8,366.00
8,226.14
1,127,900
Nov 13, 2025
8,406.00
8,482.00
8,181.00
8,198.00
8,060.94
995,000
Nov 12, 2025
8,330.00
8,392.00
8,171.00
8,392.00
8,251.70
1,503,600
Nov 11, 2025
8,173.00
8,257.00
8,083.00
8,199.00
8,061.93
1,271,600
Nov 10, 2025
8,364.00
8,381.00
8,170.00
8,184.00
8,047.18
901,700
Nov 7, 2025
8,511.00
8,550.00
8,250.00
8,370.00
8,230.07
793,100
Nov 6, 2025
8,280.00
8,511.00
8,257.00
8,511.00
8,368.71
1,010,800
Nov 5, 2025
8,629.00
8,708.00
8,310.00
8,438.00
8,296.93
1,554,800
Nov 4, 2025
8,292.00
8,608.00
8,280.00
8,599.00
8,455.24
1,927,700
Oct 31, 2025
8,234.00
8,449.00
8,090.00
8,374.00
8,234.00
1,627,700
Oct 30, 2025
8,121.00
8,317.00
8,070.00
8,283.00
8,144.52
1,214,200
