Tokyo - Delayed Quote
JPY
Chugoku Marine Paints, Ltd. (4617.T)
3,495.00
-20.00
(-0.57%)
As of 1:25:23 PM 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
3,250.00
3,535.00
3,235.00
3,500.00
3,500.00
324,300
Oct 30, 2026
3,525.00
3,615.00
3,515.00
3,515.00
3,515.00
255,100
Oct 29, 2026
3,620.00
3,620.00
3,550.00
3,565.00
3,565.00
372,000
Oct 28, 2026
3,615.00
3,650.00
3,570.00
3,575.00
3,575.00
169,700
Oct 27, 2026
3,430.00
3,590.00
3,430.00
3,550.00
3,550.00
218,400
Oct 26, 2026
3,460.00
3,490.00
3,405.00
3,405.00
3,405.00
106,500
Oct 23, 2026
3,455.00
3,470.00
3,380.00
3,450.00
3,450.00
220,100
Oct 22, 2026
3,570.00
3,590.00
3,455.00
3,480.00
3,480.00
154,300
Oct 21, 2026
3,650.00
3,660.00
3,555.00
3,575.00
3,575.00
171,500
Oct 20, 2026
3,695.00
3,710.00
3,585.00
3,615.00
3,615.00
159,400
Oct 19, 2026
3,640.00
3,725.00
3,610.00
3,685.00
3,685.00
152,600
Oct 16, 2026
3,615.00
3,740.00
3,595.00
3,710.00
3,710.00
181,600
Oct 15, 2026
3,615.00
3,665.00
3,505.00
3,550.00
3,550.00
222,100
Oct 14, 2026
3,660.00
3,695.00
3,660.00
3,670.00
3,670.00
98,800
Oct 13, 2026
3,655.00
3,665.00
3,595.00
3,655.00
3,655.00
105,800
Oct 9, 2026
3,585.00
3,670.00
3,560.00
3,655.00
3,655.00
104,500
Oct 8, 2026
3,640.00
3,665.00
3,570.00
3,610.00
3,610.00
143,300
Oct 7, 2026
3,685.00
3,720.00
3,625.00
3,655.00
3,655.00
134,600
Oct 6, 2026
3,600.00
3,650.00
3,575.00
3,630.00
3,630.00
104,800
Oct 5, 2026
3,585.00
3,615.00
3,555.00
3,580.00
3,580.00
136,500
Oct 2, 2026
3,610.00
3,680.00
3,550.00
3,550.00
3,550.00
203,600
Oct 1, 2026
3,590.00
3,690.00
3,590.00
3,660.00
3,660.00
237,700
Sep 30, 2026
3,560.00
3,630.00
3,540.00
3,600.00
3,600.00
227,600
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,535.00
3,535.00
3,470.00
3,510.00
3,510.00
146,400
Sep 28, 2026
3,630.00
3,665.00
3,580.00
3,590.00
3,540.00
241,100
Sep 25, 2026
3,515.00
3,580.00
3,515.00
3,580.00
3,530.14
149,800
Sep 24, 2026
3,535.00
3,565.00
3,505.00
3,525.00
3,475.91
142,100
Sep 18, 2026
3,600.00
3,615.00
3,500.00
3,535.00
3,485.77
207,000
Sep 17, 2026
3,530.00
3,595.00
3,530.00
3,580.00
3,530.14
140,600
Sep 16, 2026
3,515.00
3,535.00
3,460.00
3,500.00
3,451.25
135,200
Sep 15, 2026
3,415.00
3,530.00
3,385.00
3,490.00
3,441.39
480,300
Sep 14, 2026
3,415.00
3,455.00
3,385.00
3,435.00
3,387.16
147,600
Sep 11, 2026
3,385.00
3,535.00
3,345.00
3,445.00
3,397.02
219,300
Sep 10, 2026
3,480.00
3,505.00
3,445.00
3,455.00
3,406.88
133,500
Sep 9, 2026
3,475.00
3,520.00
3,465.00
3,505.00
3,456.18
90,200
Sep 8, 2026
3,600.00
3,605.00
3,490.00
3,490.00
3,441.39
94,400
Sep 7, 2026
3,550.00
3,630.00
3,550.00
3,630.00
3,579.44
133,700
Sep 4, 2026
3,475.00
3,535.00
3,420.00
3,525.00
3,475.91
146,500
Sep 3, 2026
3,505.00
3,535.00
3,460.00
3,485.00
3,436.46
116,100
Sep 2, 2026
3,505.00
3,545.00
3,485.00
3,500.00
3,451.25
158,400
Sep 1, 2026
3,590.00
3,650.00
3,555.00
3,560.00
3,510.42
147,900
Aug 31, 2026
3,620.00
3,650.00
3,580.00
3,595.00
3,544.93
127,700
Aug 28, 2026
3,650.00
3,665.00
3,620.00
3,660.00
3,609.03
141,500
Aug 27, 2026
3,630.00
3,665.00
3,600.00
3,650.00
3,599.16
139,000
Aug 26, 2026
3,560.00
3,610.00
3,540.00
3,610.00
3,559.72
122,800
Aug 25, 2026
3,615.00
3,640.00
3,535.00
3,560.00
3,510.42
113,200
Aug 24, 2026
3,570.00
3,615.00
3,565.00
3,585.00
3,535.07
73,100
Aug 21, 2026
3,600.00
3,625.00
3,565.00
3,570.00
3,520.28
96,900
Aug 20, 2026
3,550.00
3,670.00
3,545.00
3,650.00
3,599.16
199,600
Aug 19, 2026
3,525.00
3,540.00
3,465.00
3,495.00
3,446.32
189,800
Aug 18, 2026
3,660.00
3,690.00
3,580.00
3,590.00
3,540.00
186,700
Aug 17, 2026
3,660.00
3,735.00
3,650.00
3,660.00
3,609.03
143,800
Aug 14, 2026
3,665.00
3,685.00
3,620.00
3,640.00
3,589.30
163,000
Aug 13, 2026
3,685.00
3,745.00
3,640.00
3,675.00
3,623.82
175,500
Aug 12, 2026
3,670.00
3,710.00
3,655.00
3,685.00
3,633.68
128,700
Aug 10, 2026
3,720.00
3,760.00
3,665.00
3,670.00
3,618.89
147,600
Aug 7, 2026
3,720.00
3,755.00
3,660.00
3,715.00
3,663.26
161,600
Aug 6, 2026
3,695.00
3,760.00
3,690.00
3,720.00
3,668.19
178,000
Aug 5, 2026
3,540.00
3,720.00
3,515.00
3,690.00
3,638.61
337,800
Aug 4, 2026
3,450.00
3,520.00
3,415.00
3,505.00
3,456.18
246,300
Aug 3, 2026
3,520.00
3,540.00
3,290.00
3,450.00
3,401.95
551,400
Jul 31, 2026
3,685.00
3,705.00
3,570.00
3,585.00
3,535.07
660,000
Jul 30, 2026
3,515.00
3,670.00
3,460.00
3,615.00
3,564.65
297,900
Jul 29, 2026
3,730.00
3,750.00
3,515.00
3,600.00
3,549.86
447,300
Jul 28, 2026
3,750.00
3,815.00
3,705.00
3,780.00
3,727.35
385,300
Jul 27, 2026
3,670.00
3,755.00
3,650.00
3,745.00
3,692.84
254,300
Jul 24, 2026
3,625.00
3,650.00
3,590.00
3,630.00
3,579.44
215,800
Jul 23, 2026
3,650.00
3,705.00
3,640.00
3,675.00
3,623.82
143,800
Jul 22, 2026
3,650.00
3,710.00
3,645.00
3,670.00
3,618.89
203,700
Jul 21, 2026
3,585.00
3,685.00
3,560.00
3,655.00
3,604.09
246,700
Jul 17, 2026
3,620.00
3,640.00
3,470.00
3,550.00
3,500.56
266,900
Jul 16, 2026
3,670.00
3,700.00
3,625.00
3,630.00
3,579.44
228,400
Jul 15, 2026
3,630.00
3,715.00
3,625.00
3,690.00
3,638.61
212,700
Jul 14, 2026
3,550.00
3,640.00
3,535.00
3,610.00
3,559.72
271,500
Jul 13, 2026
3,540.00
3,635.00
3,505.00
3,610.00
3,559.72
384,200
Jul 10, 2026
3,500.00
3,570.00
3,495.00
3,535.00
3,485.77
245,800
Jul 9, 2026
3,655.00
3,675.00
3,510.00
3,525.00
3,475.91
366,400
Jul 8, 2026
3,745.00
3,810.00
3,610.00
3,620.00
3,569.58
564,900
Jul 7, 2026
3,850.00
3,885.00
3,740.00
3,775.00
3,722.42
518,500
Jul 6, 2026
3,540.00
3,845.00
3,530.00
3,805.00
3,752.01
977,200
Jul 3, 2026
3,400.00
3,500.00
3,390.00
3,485.00
3,436.46
201,400
Jul 2, 2026
3,350.00
3,415.00
3,315.00
3,385.00
3,337.86
213,000
Jul 1, 2026
3,315.00
3,335.00
3,285.00
3,315.00
3,268.83
176,500
Jun 30, 2026
3,390.00
3,390.00
3,300.00
3,310.00
3,263.90
153,700
Jun 29, 2026
3,390.00
3,435.00
3,320.00
3,380.00
3,332.92
185,900
Jun 26, 2026
3,390.00
3,420.00
3,330.00
3,390.00
3,342.79
136,700
Jun 25, 2026
3,395.00
3,450.00
3,370.00
3,410.00
3,362.51
135,500
Jun 24, 2026
3,400.00
3,410.00
3,320.00
3,355.00
3,308.27
143,100
Jun 23, 2026
3,420.00
3,455.00
3,345.00
3,355.00
3,308.27
201,000
Jun 22, 2026
3,485.00
3,500.00
3,425.00
3,485.00
3,436.46
183,900
Jun 19, 2026
3,650.00
3,695.00
3,495.00
3,510.00
3,461.11
326,400
Jun 18, 2026
3,635.00
3,695.00
3,575.00
3,630.00
3,579.44
264,300
Jun 17, 2026
3,580.00
3,665.00
3,560.00
3,620.00
3,569.58
246,200
Jun 16, 2026
3,525.00
3,615.00
3,485.00
3,580.00
3,530.14
373,000
Jun 15, 2026
3,465.00
3,585.00
3,450.00
3,555.00
3,505.49
377,800
Jun 12, 2026
3,270.00
3,420.00
3,260.00
3,370.00
3,323.06
486,400
Jun 11, 2026
3,150.00
3,205.00
3,085.00
3,160.00
3,115.99
244,500
Jun 10, 2026
3,240.00
3,275.00
3,165.00
3,205.00
3,160.36
382,600
Jun 9, 2026
3,190.00
3,200.00
3,115.00
3,170.00
3,125.85
218,100
Jun 8, 2026
3,155.00
3,195.00
3,080.00
3,120.00
3,076.55
205,100
Jun 5, 2026
3,180.00
3,240.00
3,160.00
3,210.00
3,165.29
167,500
Jun 4, 2026
3,150.00
3,225.00
3,145.00
3,180.00
3,135.71
205,900
Jun 3, 2026
3,210.00
3,245.00
3,165.00
3,205.00
3,160.36
199,800
Jun 2, 2026
3,250.00
3,255.00
3,145.00
3,175.00
3,130.78
261,600
Jun 1, 2026
3,350.00
3,360.00
3,245.00
3,285.00
3,239.25
275,500
May 29, 2026
3,335.00
3,415.00
3,310.00
3,360.00
3,313.20
308,700
May 28, 2026
3,345.00
3,360.00
3,250.00
3,305.00
3,258.97
273,000
May 27, 2026
3,505.00
3,505.00
3,335.00
3,335.00
3,288.55
615,500
May 26, 2026
3,395.00
3,540.00
3,375.00
3,490.00
3,441.39
556,200
May 25, 2026
3,330.00
3,475.00
3,305.00
3,370.00
3,323.06
652,000
May 22, 2026
3,180.00
3,235.00
3,145.00
3,220.00
3,175.15
408,400
May 21, 2026
3,105.00
3,205.00
3,090.00
3,160.00
3,115.99
669,800
May 20, 2026
3,095.00
3,110.00
2,998.00
3,035.00
2,992.73
337,600
May 19, 2026
3,045.00
3,175.00
3,010.00
3,120.00
3,076.55
657,400
May 18, 2026
3,000.00
3,010.00
2,936.00
2,993.00
2,951.31
484,800
May 15, 2026
3,035.00
3,050.00
2,983.00
3,020.00
2,977.94
423,900
May 14, 2026
3,115.00
3,125.00
3,055.00
3,060.00
3,017.38
404,000
May 13, 2026
2,997.00
3,150.00
2,963.00
3,140.00
3,096.27
634,700
May 12, 2026
2,950.00
3,030.00
2,894.00
2,950.00
2,908.91
1,406,100
May 11, 2026
3,200.00
3,225.00
3,150.00
3,215.00
3,170.22
396,200
May 8, 2026
3,210.00
3,215.00
3,150.00
3,215.00
3,170.22
308,600
May 7, 2026
3,220.00
3,285.00
3,195.00
3,235.00
3,189.94
276,400
May 1, 2026
3,165.00
3,195.00
3,120.00
3,175.00
3,130.78
215,400
Apr 30, 2026
3,205.00
3,215.00
3,140.00
3,175.00
3,130.78
326,300
Apr 28, 2026
3,265.00
3,270.00
3,225.00
3,260.00
3,214.60
172,300
Apr 27, 2026
3,260.00
3,305.00
3,210.00
3,260.00
3,214.60
251,000
Apr 24, 2026
3,250.00
3,285.00
3,220.00
3,240.00
3,194.87
234,100
Apr 23, 2026
3,300.00
3,320.00
3,255.00
3,290.00
3,244.18
304,900
Apr 22, 2026
3,320.00
3,335.00
3,275.00
3,300.00
3,254.04
313,200
Apr 21, 2026
3,365.00
3,455.00
3,345.00
3,375.00
3,327.99
416,600
Apr 20, 2026
3,205.00
3,355.00
3,205.00
3,320.00
3,273.76
732,300
Apr 17, 2026
3,200.00
3,225.00
3,170.00
3,200.00
3,155.43
319,200
Apr 16, 2026
3,175.00
3,270.00
3,165.00
3,230.00
3,185.01
470,900
Apr 15, 2026
3,255.00
3,275.00
3,175.00
3,205.00
3,160.36
620,200
Apr 14, 2026
3,280.00
3,310.00
3,215.00
3,220.00
3,175.15
672,200
Apr 13, 2026
3,350.00
3,420.00
3,270.00
3,300.00
3,254.04
399,100
Apr 10, 2026
3,445.00
3,460.00
3,375.00
3,390.00
3,342.79
386,200
Apr 9, 2026
3,620.00
3,620.00
3,435.00
3,440.00
3,392.09
462,800
Apr 8, 2026
3,610.00
3,625.00
3,570.00
3,610.00
3,559.72
416,900
Apr 7, 2026
3,465.00
3,500.00
3,435.00
3,450.00
3,401.95
400,700
Apr 6, 2026
3,545.00
3,555.00
3,480.00
3,480.00
3,431.53
403,300
Apr 3, 2026
3,505.00
3,525.00
3,455.00
3,475.00
3,426.60
304,500
Apr 2, 2026
3,430.00
3,485.00
3,395.00
3,435.00
3,387.16
866,100
Apr 1, 2026
3,390.00
3,425.00
3,340.00
3,425.00
3,377.30
316,400
Mar 31, 2026
3,270.00
3,330.00
3,225.00
3,260.00
3,214.60
514,200
Mar 30, 2026
63
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,275.00
3,340.00
3,200.00
3,335.00
3,288.55
705,000
Mar 27, 2026
3,550.00
3,570.00
3,470.00
3,545.00
3,433.50
439,100
Mar 26, 2026
3,710.00
3,720.00
3,550.00
3,600.00
3,486.77
359,800
Mar 25, 2026
3,625.00
3,680.00
3,620.00
3,680.00
3,564.26
309,100
Mar 24, 2026
3,555.00
3,555.00
3,465.00
3,510.00
3,399.61
266,700
Mar 23, 2026
3,425.00
3,445.00
3,350.00
3,440.00
3,331.81
386,600
Mar 19, 2026
3,650.00
3,670.00
3,550.00
3,565.00
3,452.88
345,900
Mar 18, 2026
3,735.00
3,790.00
3,725.00
3,760.00
3,641.74
249,200
Mar 17, 2026
3,730.00
3,755.00
3,655.00
3,690.00
3,573.94
313,500
Mar 16, 2026
3,730.00
3,765.00
3,640.00
3,680.00
3,564.26
381,000
Mar 13, 2026
3,765.00
3,815.00
3,735.00
3,770.00
3,651.43
309,100
Mar 12, 2026
3,865.00
3,895.00
3,830.00
3,835.00
3,714.38
336,000
Mar 11, 2026
3,885.00
3,960.00
3,870.00
3,915.00
3,791.87
344,100
Mar 10, 2026
3,795.00
3,855.00
3,760.00
3,815.00
3,695.01
482,000
Mar 9, 2026
3,635.00
3,690.00
3,560.00
3,685.00
3,569.10
788,800
Mar 6, 2026
3,840.00
3,950.00
3,785.00
3,940.00
3,816.08
406,000
Mar 5, 2026
4,075.00
4,135.00
3,945.00
3,955.00
3,830.61
550,600
Mar 4, 2026
3,995.00
4,025.00
3,840.00
3,920.00
3,796.71
764,300
Mar 3, 2026
4,500.00
4,540.00
4,150.00
4,195.00
4,063.06
592,700
Mar 2, 2026
4,530.00
4,625.00
4,440.00
4,560.00
4,416.58
418,400
Feb 27, 2026
4,665.00
4,745.00
4,630.00
4,720.00
4,571.55
233,600
Feb 26, 2026
4,625.00
4,710.00
4,595.00
4,645.00
4,498.91
304,800
Feb 25, 2026
4,680.00
4,680.00
4,520.00
4,555.00
4,411.74
397,400
Feb 24, 2026
4,665.00
4,755.00
4,505.00
4,590.00
4,445.64
635,300
Feb 20, 2026
4,490.00
4,595.00
4,475.00
4,595.00
4,450.48
668,800
Feb 19, 2026
4,350.00
4,475.00
4,275.00
4,465.00
4,324.57
450,500
Feb 18, 2026
4,265.00
4,405.00
4,265.00
4,365.00
4,227.71
387,700
Feb 17, 2026
4,185.00
4,255.00
4,135.00
4,235.00
4,101.80
335,800
Feb 16, 2026
4,160.00
4,280.00
4,160.00
4,195.00
4,063.06
340,500
Feb 13, 2026
4,130.00
4,185.00
4,050.00
4,135.00
4,004.95
265,000
Feb 12, 2026
4,085.00
4,260.00
4,060.00
4,200.00
4,067.90
584,500
Feb 10, 2026
4,005.00
4,090.00
3,995.00
4,080.00
3,951.68
455,400
Feb 9, 2026
4,185.00
4,195.00
4,035.00
4,060.00
3,932.31
543,000
Feb 6, 2026
3,870.00
4,095.00
3,860.00
4,085.00
3,956.52
849,700
Feb 5, 2026
3,885.00
3,960.00
3,825.00
3,880.00
3,757.97
758,900
Feb 4, 2026
3,985.00
4,015.00
3,830.00
3,885.00
3,762.81
1,522,800
Feb 3, 2026
4,355.00
4,460.00
4,325.00
4,420.00
4,280.98
389,700
Feb 2, 2026
4,360.00
4,440.00
4,265.00
4,265.00
4,130.86
390,400
Jan 30, 2026
4,445.00
4,450.00
4,325.00
4,355.00
4,218.03
254,500
Jan 29, 2026
4,425.00
4,455.00
4,310.00
4,425.00
4,285.83
305,800
Jan 28, 2026
4,545.00
4,555.00
4,455.00
4,455.00
4,314.88
241,500
Jan 27, 2026
4,585.00
4,630.00
4,535.00
4,610.00
4,465.01
223,000
Jan 26, 2026
4,530.00
4,560.00
4,460.00
4,515.00
4,373.00
196,100
Jan 23, 2026
4,695.00
4,720.00
4,585.00
4,600.00
4,455.32
232,400
Jan 22, 2026
4,580.00
4,705.00
4,565.00
4,650.00
4,503.75
252,100
Jan 21, 2026
4,480.00
4,595.00
4,480.00
4,570.00
4,426.27
294,300
Jan 20, 2026
4,660.00
4,680.00
4,525.00
4,565.00
4,421.42
265,400
Jan 19, 2026
4,725.00
4,775.00
4,640.00
4,660.00
4,513.44
207,100
Jan 16, 2026
4,670.00
4,715.00
4,570.00
4,685.00
4,537.65
341,600
Jan 15, 2026
4,695.00
4,795.00
4,660.00
4,725.00
4,576.39
425,900
Jan 14, 2026
4,625.00
4,730.00
4,605.00
4,695.00
4,547.33
439,200
Jan 13, 2026
4,630.00
4,630.00
4,500.00
4,560.00
4,416.58
310,800
Jan 9, 2026
4,530.00
4,565.00
4,470.00
4,500.00
4,358.47
245,100
Jan 8, 2026
4,530.00
4,560.00
4,490.00
4,525.00
4,382.68
328,900
Jan 7, 2026
4,465.00
4,650.00
4,455.00
4,575.00
4,431.11
384,200
Jan 6, 2026
4,600.00
4,605.00
4,525.00
4,535.00
4,392.37
259,000
Jan 5, 2026
4,485.00
4,585.00
4,455.00
4,500.00
4,358.47
326,600
Dec 30, 2025
4,455.00
4,490.00
4,415.00
4,415.00
4,276.14
167,300
Dec 29, 2025
4,435.00
4,525.00
4,435.00
4,495.00
4,353.63
172,000
Dec 26, 2025
4,510.00
4,510.00
4,415.00
4,430.00
4,290.67
131,600
Dec 25, 2025
4,500.00
4,500.00
4,415.00
4,460.00
4,319.73
129,200
Dec 24, 2025
4,540.00
4,550.00
4,450.00
4,480.00
4,339.10
165,500
Dec 23, 2025
4,540.00
4,575.00
4,500.00
4,540.00
4,397.21
214,500
Dec 22, 2025
4,580.00
4,600.00
4,490.00
4,530.00
4,387.52
251,600
Dec 19, 2025
4,370.00
4,545.00
4,335.00
4,510.00
4,368.15
345,400
Dec 18, 2025
4,355.00
4,400.00
4,285.00
4,320.00
4,184.13
210,500
Dec 17, 2025
4,475.00
4,490.00
4,350.00
4,405.00
4,266.46
259,500
Dec 16, 2025
4,550.00
4,590.00
4,470.00
4,480.00
4,339.10
171,400
Dec 15, 2025
4,560.00
4,620.00
4,510.00
4,610.00
4,465.01
214,700
Dec 12, 2025
4,475.00
4,590.00
4,445.00
4,560.00
4,416.58
337,700
Dec 11, 2025
4,560.00
4,610.00
4,430.00
4,430.00
4,290.67
287,100
Dec 10, 2025
4,670.00
4,670.00
4,505.00
4,520.00
4,377.84
291,500
Dec 9, 2025
4,725.00
4,780.00
4,615.00
4,625.00
4,479.54
311,900
Dec 8, 2025
4,710.00
4,795.00
4,680.00
4,750.00
4,600.61
449,000
Dec 5, 2025
4,755.00
4,815.00
4,615.00
4,760.00
4,610.29
744,000
Dec 4, 2025
4,460.00
4,580.00
4,460.00
4,545.00
4,402.05
305,400
Dec 3, 2025
4,550.00
4,625.00
4,475.00
4,475.00
4,334.25
408,500
Dec 2, 2025
4,515.00
4,595.00
4,475.00
4,520.00
4,377.84
315,400
Dec 1, 2025
4,680.00
4,725.00
4,520.00
4,550.00
4,406.90
549,600
Nov 28, 2025
4,415.00
4,600.00
4,410.00
4,570.00
4,426.27
477,700
Nov 27, 2025
4,500.00
4,500.00
4,395.00
4,400.00
4,261.61
401,900
Nov 26, 2025
4,305.00
4,380.00
4,270.00
4,345.00
4,208.34
308,400
Nov 25, 2025
4,305.00
4,375.00
4,270.00
4,320.00
4,184.13
354,900
Nov 21, 2025
4,220.00
4,300.00
4,205.00
4,240.00
4,106.65
302,800
Nov 20, 2025
4,355.00
4,405.00
4,300.00
4,350.00
4,213.19
284,900
Nov 19, 2025
4,290.00
4,320.00
4,175.00
4,215.00
4,082.43
395,900
Nov 18, 2025
4,380.00
4,410.00
4,265.00
4,325.00
4,188.97
431,800
Nov 17, 2025
4,395.00
4,515.00
4,370.00
4,430.00
4,290.67
348,900
Nov 14, 2025
4,365.00
4,440.00
4,330.00
4,365.00
4,227.71
359,500
Nov 13, 2025
4,435.00
4,500.00
4,405.00
4,485.00
4,343.94
339,800
Nov 12, 2025
4,310.00
4,465.00
4,275.00
4,410.00
4,271.30
556,500
Nov 11, 2025
4,250.00
4,260.00
4,175.00
4,240.00
4,106.65
268,500
Nov 10, 2025
4,300.00
4,380.00
4,200.00
4,200.00
4,067.90
534,300
Nov 7, 2025
4,125.00
4,300.00
4,050.00
4,290.00
4,155.07
646,000
Nov 6, 2025
4,145.00
4,185.00
4,110.00
4,120.00
3,990.42
316,800
Nov 5, 2025
4,125.00
4,185.00
3,975.00
4,130.00
4,000.10
516,100
Nov 4, 2025
4,315.00
4,330.00
4,110.00
4,135.00
4,004.95
786,000
