Tokyo - Delayed Quote
JPY
Resorttrust, Inc. (4681.T)
1,782.00
+8.00
(+0.45%)
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
Oct 30, 2026
1,757.00
1,799.00
1,747.00
1,774.00
1,774.00
588,500
Oct 29, 2026
1,728.00
1,743.00
1,716.50
1,740.50
1,740.50
981,400
Oct 28, 2026
1,726.50
1,757.50
1,710.00
1,710.50
1,710.50
508,400
Oct 27, 2026
1,730.00
1,730.00
1,698.50
1,707.00
1,707.00
602,600
Oct 26, 2026
1,762.00
1,780.00
1,737.00
1,737.50
1,737.50
492,500
Oct 23, 2026
1,789.00
1,800.00
1,769.00
1,778.50
1,778.50
416,200
Oct 22, 2026
1,781.00
1,790.50
1,770.50
1,771.00
1,771.00
314,800
Oct 21, 2026
1,800.50
1,805.00
1,788.50
1,788.50
1,788.50
391,500
Oct 20, 2026
1,788.00
1,804.00
1,787.50
1,799.50
1,799.50
403,200
Oct 19, 2026
1,785.00
1,801.00
1,782.50
1,789.00
1,789.00
415,800
Oct 16, 2026
1,772.00
1,788.00
1,767.50
1,777.50
1,777.50
582,300
Oct 15, 2026
1,746.00
1,765.00
1,734.00
1,750.00
1,750.00
507,900
Oct 14, 2026
1,740.50
1,750.00
1,721.00
1,730.50
1,730.50
586,200
Oct 13, 2026
1,753.00
1,764.00
1,743.00
1,755.00
1,755.00
395,000
Oct 9, 2026
1,745.00
1,752.50
1,730.00
1,739.00
1,739.00
476,800
Oct 8, 2026
1,711.00
1,730.00
1,699.50
1,720.00
1,720.00
549,700
Oct 7, 2026
1,718.50
1,740.00
1,714.50
1,714.50
1,714.50
417,700
Oct 6, 2026
1,750.00
1,750.00
1,730.00
1,730.50
1,730.50
378,100
Oct 5, 2026
1,733.50
1,736.50
1,718.50
1,730.00
1,730.00
477,900
Oct 2, 2026
1,748.50
1,748.50
1,724.00
1,733.50
1,733.50
433,000
Oct 1, 2026
1,746.50
1,760.00
1,734.50
1,759.50
1,759.50
425,900
Sep 30, 2026
1,748.00
1,753.50
1,717.00
1,753.00
1,753.00
534,200
Sep 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,765.50
1,765.50
1,738.00
1,750.50
1,750.50
541,800
Sep 28, 2026
1,802.50
1,803.00
1,773.00
1,782.50
1,764.50
663,100
Sep 25, 2026
1,767.50
1,798.00
1,765.00
1,787.50
1,769.45
392,800
Sep 24, 2026
1,775.00
1,797.50
1,765.50
1,786.00
1,767.96
408,800
Sep 18, 2026
1,796.00
1,796.50
1,776.50
1,788.00
1,769.94
510,700
Sep 17, 2026
1,780.00
1,799.00
1,774.00
1,793.00
1,774.89
254,400
Sep 16, 2026
1,784.50
1,789.50
1,766.50
1,771.00
1,753.12
289,500
Sep 15, 2026
1,800.00
1,816.50
1,781.50
1,781.50
1,763.51
323,600
Sep 14, 2026
1,763.00
1,789.00
1,757.00
1,786.00
1,767.96
304,100
Sep 11, 2026
1,756.50
1,773.00
1,738.00
1,757.00
1,739.26
486,300
Sep 10, 2026
1,755.00
1,775.50
1,744.50
1,763.00
1,745.20
531,800
Sep 9, 2026
1,787.50
1,788.50
1,762.00
1,767.00
1,749.16
611,600
Sep 8, 2026
1,779.50
1,799.50
1,772.00
1,795.00
1,776.87
451,600
Sep 7, 2026
1,806.00
1,809.50
1,786.00
1,795.50
1,777.37
312,300
Sep 4, 2026
1,805.50
1,813.50
1,799.50
1,807.00
1,788.75
309,900
Sep 3, 2026
1,824.00
1,827.00
1,809.00
1,818.50
1,800.14
293,400
Sep 2, 2026
1,850.00
1,858.00
1,820.00
1,824.00
1,805.58
536,400
Sep 1, 2026
1,873.00
1,916.50
1,870.00
1,890.00
1,870.91
414,200
Aug 31, 2026
1,889.50
1,907.50
1,881.00
1,891.50
1,872.40
498,400
Aug 28, 2026
1,870.00
1,881.00
1,861.00
1,881.00
1,862.01
388,600
Aug 27, 2026
1,905.00
1,916.00
1,871.50
1,879.50
1,860.52
603,500
Aug 26, 2026
1,870.00
1,907.00
1,866.50
1,907.00
1,887.74
767,700
Aug 25, 2026
1,886.00
1,895.00
1,866.50
1,866.50
1,847.65
518,600
Aug 24, 2026
1,863.00
1,877.00
1,853.00
1,867.50
1,848.64
421,600
Aug 21, 2026
1,845.00
1,858.00
1,838.00
1,854.50
1,835.77
286,000
Aug 20, 2026
1,850.00
1,860.00
1,831.00
1,846.50
1,827.85
583,900
Aug 19, 2026
1,840.00
1,845.50
1,808.00
1,830.00
1,811.52
418,100
Aug 18, 2026
1,814.00
1,825.50
1,789.50
1,814.00
1,795.68
409,000
Aug 17, 2026
1,843.50
1,849.50
1,814.00
1,814.00
1,795.68
479,200
Aug 14, 2026
1,847.50
1,857.50
1,809.50
1,831.50
1,813.01
594,900
Aug 13, 2026
1,910.50
1,927.00
1,845.00
1,860.00
1,841.22
1,621,600
Aug 12, 2026
1,791.50
1,939.00
1,780.00
1,905.50
1,886.26
2,202,500
Aug 10, 2026
1,760.00
1,760.00
1,736.50
1,751.50
1,733.81
315,100
Aug 7, 2026
1,741.00
1,764.50
1,735.50
1,758.50
1,740.74
344,200
Aug 6, 2026
1,739.00
1,751.50
1,717.50
1,740.50
1,722.92
319,700
Aug 5, 2026
1,736.50
1,743.00
1,716.00
1,720.50
1,703.13
305,300
Aug 4, 2026
1,742.00
1,756.50
1,723.00
1,729.00
1,711.54
439,700
Aug 3, 2026
1,794.50
1,794.50
1,749.00
1,770.50
1,752.62
407,900
Jul 31, 2026
1,788.50
1,824.50
1,779.00
1,789.50
1,771.43
600,800
Jul 30, 2026
1,862.50
1,870.00
1,823.00
1,848.50
1,829.83
671,000
Jul 29, 2026
1,800.00
1,877.00
1,791.00
1,855.50
1,836.76
755,900
Jul 28, 2026
1,771.00
1,797.00
1,756.00
1,794.00
1,775.88
588,100
Jul 27, 2026
1,715.00
1,769.00
1,710.50
1,764.00
1,746.19
545,000
Jul 24, 2026
1,680.00
1,708.50
1,675.00
1,701.50
1,684.32
327,800
Jul 23, 2026
1,710.50
1,724.00
1,692.50
1,700.00
1,682.83
376,700
Jul 22, 2026
1,730.00
1,737.00
1,710.00
1,724.00
1,706.59
348,700
Jul 21, 2026
1,740.00
1,748.00
1,727.00
1,734.00
1,716.49
375,000
Jul 17, 2026
1,722.00
1,748.50
1,722.00
1,731.50
1,714.02
375,300
Jul 16, 2026
1,736.50
1,759.50
1,711.50
1,715.00
1,697.68
311,000
Jul 15, 2026
1,729.00
1,742.00
1,721.00
1,736.50
1,718.96
312,300
Jul 14, 2026
1,717.50
1,736.00
1,702.50
1,724.00
1,706.59
237,300
Jul 13, 2026
1,732.50
1,742.00
1,701.00
1,706.00
1,688.77
354,200
Jul 10, 2026
1,748.50
1,748.50
1,725.50
1,733.00
1,715.50
485,800
Jul 9, 2026
1,766.00
1,767.00
1,740.00
1,744.50
1,726.88
395,000
Jul 8, 2026
1,800.00
1,804.00
1,770.00
1,772.50
1,754.60
431,600
Jul 7, 2026
1,810.00
1,814.00
1,782.00
1,788.50
1,770.44
483,300
Jul 6, 2026
1,756.00
1,800.00
1,756.00
1,800.00
1,781.82
417,900
Jul 3, 2026
1,785.00
1,799.50
1,759.00
1,761.00
1,743.22
434,100
Jul 2, 2026
1,763.50
1,783.00
1,746.50
1,756.00
1,738.27
498,300
Jul 1, 2026
1,731.00
1,734.50
1,711.00
1,723.50
1,706.10
490,300
Jun 30, 2026
1,748.50
1,755.00
1,730.00
1,739.50
1,721.93
637,500
Jun 29, 2026
1,751.50
1,775.00
1,736.00
1,749.00
1,731.34
518,000
Jun 26, 2026
1,746.50
1,759.00
1,723.50
1,735.00
1,717.48
458,400
Jun 25, 2026
1,750.00
1,773.00
1,729.50
1,753.50
1,735.79
557,700
Jun 24, 2026
1,720.00
1,744.00
1,717.00
1,725.50
1,708.08
451,500
Jun 23, 2026
1,720.00
1,737.00
1,714.50
1,714.50
1,697.19
481,900
Jun 22, 2026
1,735.50
1,744.00
1,721.50
1,727.00
1,709.56
394,300
Jun 19, 2026
1,728.00
1,737.00
1,712.50
1,728.50
1,711.05
427,200
Jun 18, 2026
1,718.00
1,729.50
1,707.00
1,729.50
1,712.04
538,100
Jun 17, 2026
1,730.00
1,745.00
1,709.00
1,709.00
1,691.74
490,500
Jun 16, 2026
1,700.00
1,722.00
1,697.00
1,722.00
1,704.61
537,100
Jun 15, 2026
1,660.00
1,726.50
1,658.00
1,705.00
1,687.78
559,700
Jun 12, 2026
1,688.00
1,724.00
1,675.00
1,719.50
1,702.14
959,300
Jun 11, 2026
1,690.00
1,694.50
1,665.50
1,678.50
1,661.55
509,200
Jun 10, 2026
1,718.00
1,718.00
1,686.00
1,687.50
1,670.46
603,100
Jun 9, 2026
1,648.50
1,713.00
1,644.00
1,702.50
1,685.31
975,900
Jun 8, 2026
1,590.50
1,647.00
1,590.50
1,635.50
1,618.98
597,900
Jun 5, 2026
1,624.00
1,636.50
1,618.50
1,630.50
1,614.03
479,200
Jun 4, 2026
1,654.00
1,654.00
1,602.00
1,607.50
1,591.27
635,000
Jun 3, 2026
1,636.50
1,663.00
1,616.50
1,659.00
1,642.25
533,400
Jun 2, 2026
1,633.00
1,653.50
1,606.00
1,647.00
1,630.37
643,200
Jun 1, 2026
1,705.50
1,705.50
1,647.00
1,659.00
1,642.25
556,500
May 29, 2026
1,682.00
1,736.00
1,682.00
1,698.50
1,681.35
570,500
May 28, 2026
1,676.50
1,685.50
1,666.50
1,685.50
1,668.48
608,400
May 27, 2026
1,651.00
1,677.00
1,632.50
1,673.50
1,656.60
809,200
May 26, 2026
1,681.50
1,688.00
1,660.00
1,673.00
1,656.11
800,900
May 25, 2026
1,747.00
1,748.00
1,666.00
1,677.00
1,660.07
901,200
May 22, 2026
1,762.50
1,770.00
1,738.00
1,745.00
1,727.38
382,800
May 21, 2026
1,758.50
1,788.00
1,745.50
1,770.50
1,752.62
500,800
May 20, 2026
1,770.00
1,770.00
1,735.50
1,754.00
1,736.29
546,100
May 19, 2026
1,800.00
1,801.00
1,763.50
1,772.00
1,754.11
632,900
May 18, 2026
1,704.50
1,773.50
1,700.00
1,760.00
1,742.23
970,100
May 15, 2026
1,697.50
1,727.50
1,685.50
1,727.50
1,710.06
745,000
May 14, 2026
1,725.00
1,725.00
1,685.00
1,695.00
1,677.88
571,500
May 13, 2026
1,741.50
1,751.00
1,727.50
1,729.00
1,711.54
593,700
May 12, 2026
1,748.00
1,765.00
1,727.00
1,727.50
1,710.06
574,500
May 11, 2026
1,736.00
1,752.50
1,727.00
1,738.50
1,720.94
460,500
May 8, 2026
1,777.00
1,780.00
1,747.50
1,753.50
1,735.79
541,800
May 7, 2026
1,752.50
1,782.00
1,746.50
1,769.00
1,751.14
520,600
May 1, 2026
1,752.50
1,755.50
1,741.00
1,753.50
1,735.79
380,600
Apr 30, 2026
1,727.50
1,749.50
1,722.00
1,747.00
1,729.36
529,200
Apr 28, 2026
1,759.00
1,767.00
1,747.00
1,762.00
1,744.21
468,400
Apr 27, 2026
1,732.50
1,780.00
1,723.50
1,766.00
1,748.17
595,500
Apr 24, 2026
1,762.50
1,770.00
1,731.50
1,746.50
1,728.86
421,800
Apr 23, 2026
1,755.50
1,759.50
1,731.50
1,744.00
1,726.39
498,600
Apr 22, 2026
1,760.00
1,800.00
1,760.00
1,774.50
1,756.58
486,500
Apr 21, 2026
1,809.00
1,825.00
1,745.50
1,750.50
1,732.82
952,200
Apr 20, 2026
1,830.00
1,835.50
1,810.50
1,818.50
1,800.14
301,100
Apr 17, 2026
1,831.50
1,846.50
1,811.00
1,811.00
1,792.71
369,800
Apr 16, 2026
1,876.00
1,880.00
1,843.50
1,849.50
1,830.82
401,600
Apr 15, 2026
1,840.00
1,855.50
1,835.00
1,846.00
1,827.36
402,100
Apr 14, 2026
1,836.50
1,842.00
1,822.00
1,835.00
1,816.47
431,600
Apr 13, 2026
1,833.00
1,845.50
1,814.00
1,822.00
1,803.60
427,200
Apr 10, 2026
1,840.00
1,859.50
1,823.00
1,835.00
1,816.47
409,100
Apr 9, 2026
1,865.00
1,880.00
1,838.50
1,841.50
1,822.90
395,900
Apr 8, 2026
1,840.00
1,867.00
1,827.50
1,867.00
1,848.15
712,600
Apr 7, 2026
1,824.50
1,839.00
1,791.00
1,818.50
1,800.14
456,400
Apr 6, 2026
1,800.00
1,817.50
1,793.50
1,817.50
1,799.15
453,700
Apr 3, 2026
1,800.00
1,814.50
1,797.00
1,802.50
1,784.30
288,600
Apr 2, 2026
1,805.00
1,836.00
1,798.00
1,806.50
1,788.26
530,900
Apr 1, 2026
1,775.50
1,802.00
1,754.00
1,802.00
1,783.80
641,700
Mar 31, 2026
1,779.00
1,793.00
1,735.50
1,735.50
1,717.97
735,600
Mar 30, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,798.00
1,814.50
1,765.50
1,772.00
1,754.11
1,835,900
Mar 27, 2026
1,916.00
1,923.00
1,895.00
1,895.00
1,859.04
2,151,800
Mar 26, 2026
1,888.50
1,891.50
1,873.00
1,887.00
1,851.19
1,046,000
Mar 25, 2026
1,891.50
1,901.00
1,880.50
1,880.50
1,844.81
1,076,100
Mar 24, 2026
1,860.00
1,875.00
1,849.00
1,868.50
1,833.04
881,000
Mar 23, 2026
1,822.00
1,835.00
1,809.50
1,815.50
1,781.04
879,800
Mar 19, 2026
1,877.50
1,885.50
1,844.50
1,844.50
1,809.49
759,800
Mar 18, 2026
1,892.00
1,899.00
1,880.00
1,899.00
1,862.96
439,800
Mar 17, 2026
1,878.00
1,893.00
1,872.50
1,891.00
1,855.11
418,900
Mar 16, 2026
1,871.50
1,886.50
1,863.00
1,871.50
1,835.98
542,800
Mar 13, 2026
1,869.00
1,892.00
1,856.50
1,870.00
1,834.51
555,200
Mar 12, 2026
1,910.00
1,925.00
1,861.00
1,873.00
1,837.45
764,800
Mar 11, 2026
1,929.00
1,945.00
1,923.00
1,930.50
1,893.86
698,900
Mar 10, 2026
1,938.00
1,938.00
1,899.00
1,909.00
1,872.77
653,700
Mar 9, 2026
1,881.00
1,915.50
1,873.50
1,902.50
1,866.39
896,300
Mar 6, 2026
1,905.00
1,928.50
1,886.00
1,921.00
1,884.54
588,400
Mar 5, 2026
1,927.50
1,943.50
1,913.00
1,926.00
1,889.45
715,000
Mar 4, 2026
1,878.00
1,906.50
1,861.00
1,895.00
1,859.04
877,800
Mar 3, 2026
1,908.00
1,911.00
1,876.50
1,885.50
1,849.72
712,600
Mar 2, 2026
1,911.00
1,949.00
1,906.50
1,935.00
1,898.28
587,500
Feb 27, 2026
1,920.00
1,935.00
1,905.00
1,935.00
1,898.28
667,900
Feb 26, 2026
1,916.00
1,924.50
1,901.50
1,908.50
1,872.28
510,000
Feb 25, 2026
1,900.00
1,916.00
1,877.50
1,901.00
1,864.92
764,000
Feb 24, 2026
1,880.00
1,894.00
1,855.00
1,886.00
1,850.21
604,800
Feb 20, 2026
1,886.00
1,891.00
1,873.50
1,880.00
1,844.32
578,100
Feb 19, 2026
1,843.00
1,886.00
1,822.50
1,886.00
1,850.21
778,100
Feb 18, 2026
1,851.00
1,851.00
1,826.00
1,842.00
1,807.04
626,400
Feb 17, 2026
1,834.00
1,843.00
1,820.00
1,824.50
1,789.87
438,000
Feb 16, 2026
1,790.00
1,862.00
1,787.00
1,854.50
1,819.30
1,085,800
Feb 13, 2026
1,813.00
1,845.00
1,735.50
1,789.50
1,755.54
1,289,500
Feb 12, 2026
1,830.00
1,833.00
1,813.00
1,813.00
1,778.59
813,600
Feb 10, 2026
1,821.00
1,866.00
1,819.50
1,836.00
1,801.16
694,900
Feb 9, 2026
1,810.00
1,821.00
1,792.50
1,821.00
1,786.44
600,800
Feb 6, 2026
1,790.00
1,796.00
1,775.00
1,790.50
1,756.52
791,100
Feb 5, 2026
1,801.00
1,819.00
1,775.50
1,794.00
1,759.95
882,900
Feb 4, 2026
1,763.50
1,789.00
1,751.50
1,766.50
1,732.97
2,067,600
Feb 3, 2026
1,780.00
1,794.50
1,762.50
1,763.50
1,730.03
1,781,700
Feb 2, 2026
1,826.50
1,827.00
1,782.00
1,784.00
1,750.14
993,000
Jan 30, 2026
1,825.50
1,825.50
1,791.50
1,800.00
1,765.84
709,800
Jan 29, 2026
1,802.00
1,821.50
1,788.50
1,807.00
1,772.71
969,200
Jan 28, 2026
1,856.00
1,858.50
1,822.50
1,830.00
1,795.27
550,700
Jan 27, 2026
1,888.00
1,897.00
1,872.00
1,878.50
1,842.85
451,200
Jan 26, 2026
1,897.50
1,905.00
1,892.50
1,896.00
1,860.02
446,400
Jan 23, 2026
1,930.00
1,937.00
1,904.00
1,920.00
1,883.56
507,000
Jan 22, 2026
1,926.50
1,945.50
1,915.50
1,934.00
1,897.30
440,200
Jan 21, 2026
1,912.00
1,921.00
1,892.00
1,911.00
1,874.73
621,500
Jan 20, 2026
1,925.00
1,938.00
1,909.50
1,934.00
1,897.30
567,400
Jan 19, 2026
1,921.00
1,944.00
1,920.00
1,931.00
1,894.35
365,700
Jan 16, 2026
1,970.00
1,975.00
1,917.00
1,946.50
1,909.56
710,600
Jan 15, 2026
1,970.00
1,985.00
1,963.50
1,982.00
1,944.38
391,200
Jan 14, 2026
1,958.50
1,979.00
1,955.50
1,970.00
1,932.61
456,000
Jan 13, 2026
1,950.00
1,963.50
1,932.50
1,953.00
1,915.93
582,000
Jan 9, 2026
1,936.00
1,952.50
1,930.00
1,944.00
1,907.11
439,800
Jan 8, 2026
1,921.50
1,954.00
1,918.00
1,950.00
1,912.99
511,800
Jan 7, 2026
1,932.50
1,935.50
1,917.50
1,929.00
1,892.39
711,000
Jan 6, 2026
1,951.00
1,962.50
1,940.00
1,951.00
1,913.97
483,100
Jan 5, 2026
1,950.00
1,967.00
1,945.00
1,950.50
1,913.48
424,000
Dec 30, 2025
1,965.00
1,981.00
1,960.00
1,962.50
1,925.25
431,500
Dec 29, 2025
1,971.50
1,975.50
1,950.00
1,963.00
1,925.75
453,000
Dec 26, 2025
1,998.00
1,998.00
1,960.00
1,974.00
1,936.54
386,100
Dec 25, 2025
1,999.00
1,999.00
1,969.50
1,989.00
1,951.25
367,600
Dec 24, 2025
1,973.00
1,988.50
1,973.00
1,981.00
1,943.40
377,000
Dec 23, 2025
1,995.00
1,996.00
1,972.00
1,990.00
1,952.23
299,200
Dec 22, 2025
2,000.00
2,000.00
1,962.00
1,972.50
1,935.06
270,700
Dec 19, 2025
1,990.00
2,000.50
1,973.50
1,986.50
1,948.80
563,700
Dec 18, 2025
1,956.50
1,998.00
1,956.50
1,988.50
1,950.76
321,400
Dec 17, 2025
1,983.00
1,984.50
1,938.50
1,956.50
1,919.37
379,500
Dec 16, 2025
2,059.00
2,061.50
1,974.00
1,974.00
1,936.54
512,700
Dec 15, 2025
2,042.00
2,074.00
2,040.00
2,044.50
2,005.70
558,800
Dec 12, 2025
1,987.50
2,021.00
1,978.00
2,021.00
1,982.64
725,200
Dec 11, 2025
1,964.00
1,969.50
1,940.50
1,948.50
1,911.52
232,900
Dec 10, 2025
1,981.50
1,981.50
1,950.00
1,950.00
1,912.99
388,500
Dec 9, 2025
1,982.50
1,984.00
1,947.00
1,966.00
1,928.69
360,900
Dec 8, 2025
1,945.00
1,978.00
1,937.50
1,973.00
1,935.56
367,100
Dec 5, 2025
1,940.00
1,954.00
1,917.00
1,928.50
1,891.90
505,800
Dec 4, 2025
1,937.50
1,955.00
1,937.50
1,949.00
1,912.01
377,100
Dec 3, 2025
1,922.50
1,942.00
1,911.50
1,940.00
1,903.18
500,600
Dec 2, 2025
1,911.00
1,923.00
1,902.00
1,910.00
1,873.75
326,200
Dec 1, 2025
1,937.50
1,946.50
1,900.50
1,915.00
1,878.66
434,500
Nov 28, 2025
1,950.00
1,962.50
1,945.00
1,945.00
1,908.09
390,000
Nov 27, 2025
1,930.00
1,957.50
1,930.00
1,950.00
1,912.99
424,900
Nov 26, 2025
1,970.00
1,976.00
1,935.50
1,945.50
1,908.58
448,200
Nov 25, 2025
1,950.00
1,969.50
1,947.00
1,955.00
1,917.90
514,900
Nov 21, 2025
1,900.00
1,962.50
1,899.50
1,962.50
1,925.25
1,160,400
Nov 20, 2025
1,870.50
1,908.00
1,870.50
1,888.50
1,852.66
641,000
Nov 19, 2025
1,870.00
1,890.00
1,867.00
1,878.00
1,842.36
496,300
Nov 18, 2025
1,885.50
1,896.00
1,847.00
1,857.50
1,822.25
520,700
Nov 17, 2025
1,888.00
1,900.00
1,868.00
1,878.50
1,842.85
567,000
Nov 14, 2025
1,867.00
1,909.50
1,845.00
1,907.00
1,870.81
789,000
Nov 13, 2025
1,892.50
1,920.00
1,800.00
1,843.00
1,808.02
1,372,200
Nov 12, 2025
1,870.50
1,890.00
1,860.50
1,875.00
1,839.42
536,200
Nov 11, 2025
1,900.00
1,912.00
1,861.50
1,863.50
1,828.13
493,000
Nov 10, 2025
1,884.00
1,895.50
1,866.00
1,888.00
1,852.17
461,100
Nov 7, 2025
1,850.00
1,877.00
1,841.00
1,877.00
1,841.38
476,000
Nov 6, 2025
1,847.50
1,881.50
1,845.00
1,862.50
1,827.15
605,900
Nov 5, 2025
1,829.00
1,853.00
1,815.50
1,849.50
1,814.40
660,700
Nov 4, 2025
1,816.00
1,834.50
1,795.00
1,826.00
1,791.35
620,000
