Tokyo - Delayed Quote
JPY
Trend Micro Incorporated (4704.T)
7,311.00
+3.00
(+0.04%)
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
7,333.00
7,435.00
7,260.00
7,311.00
7,311.00
1,009,700
Oct 29, 2026
7,370.00
7,425.00
7,158.00
7,308.00
7,308.00
1,878,700
Oct 28, 2026
7,485.00
7,770.00
7,450.00
7,520.00
7,520.00
1,843,700
Oct 27, 2026
7,416.00
7,707.00
7,359.00
7,556.00
7,556.00
1,791,000
Oct 26, 2026
7,399.00
7,628.00
7,291.00
7,565.00
7,565.00
2,216,300
Oct 23, 2026
7,385.00
7,459.00
7,231.00
7,260.00
7,260.00
2,488,700
Oct 22, 2026
7,006.00
7,403.00
6,979.00
7,314.00
7,314.00
3,495,100
Oct 21, 2026
6,800.00
6,880.00
6,710.00
6,729.00
6,729.00
1,232,900
Oct 20, 2026
7,052.00
7,094.00
6,601.00
6,700.00
6,700.00
2,254,000
Oct 19, 2026
7,105.00
7,350.00
7,037.00
7,037.00
7,037.00
1,473,400
Oct 16, 2026
7,089.00
7,467.00
7,081.00
7,346.00
7,346.00
2,292,200
Oct 15, 2026
7,116.00
7,270.00
7,040.00
7,070.00
7,070.00
2,313,600
Oct 14, 2026
7,450.00
7,518.00
7,324.00
7,394.00
7,394.00
1,630,900
Oct 13, 2026
7,587.00
7,667.00
7,372.00
7,455.00
7,455.00
2,934,100
Oct 9, 2026
7,233.00
7,587.00
7,171.00
7,587.00
7,587.00
3,061,100
Oct 8, 2026
7,063.00
7,430.00
7,006.00
7,232.00
7,232.00
3,583,100
Oct 7, 2026
7,178.00
7,220.00
6,931.00
6,961.00
6,961.00
1,874,600
Oct 6, 2026
6,800.00
6,969.00
6,762.00
6,928.00
6,928.00
1,626,000
Oct 5, 2026
6,718.00
6,784.00
6,683.00
6,742.00
6,742.00
872,600
Oct 2, 2026
6,654.00
6,849.00
6,650.00
6,798.00
6,798.00
1,078,900
Oct 1, 2026
6,599.00
6,742.00
6,513.00
6,671.00
6,671.00
1,272,400
Sep 30, 2026
6,519.00
6,624.00
6,461.00
6,533.00
6,533.00
1,185,000
Sep 29, 2026
6,509.00
6,608.00
6,488.00
6,530.00
6,530.00
1,138,800
Sep 28, 2026
6,466.00
6,547.00
6,406.00
6,439.00
6,439.00
971,000
Sep 25, 2026
6,644.00
6,647.00
6,511.00
6,541.00
6,541.00
1,504,200
Sep 24, 2026
6,690.00
6,696.00
6,530.00
6,588.00
6,588.00
1,298,200
Sep 18, 2026
6,453.00
6,613.00
6,380.00
6,609.00
6,609.00
1,865,500
Sep 17, 2026
6,395.00
6,558.00
6,386.00
6,454.00
6,454.00
894,200
Sep 16, 2026
6,383.00
6,458.00
6,334.00
6,391.00
6,391.00
1,152,300
Sep 15, 2026
6,269.00
6,424.00
6,220.00
6,332.00
6,332.00
1,986,900
Sep 14, 2026
5,835.00
6,097.00
5,828.00
6,069.00
6,069.00
1,180,800
Sep 11, 2026
5,628.00
5,867.00
5,623.00
5,813.00
5,813.00
1,148,700
Sep 10, 2026
5,550.00
5,751.00
5,527.00
5,718.00
5,718.00
1,130,700
Sep 9, 2026
5,644.00
5,684.00
5,591.00
5,626.00
5,626.00
1,191,900
Sep 8, 2026
5,764.00
5,808.00
5,714.00
5,798.00
5,798.00
722,000
Sep 7, 2026
5,934.00
5,946.00
5,772.00
5,772.00
5,772.00
988,900
Sep 4, 2026
5,880.00
6,100.00
5,856.00
6,100.00
6,100.00
1,187,300
Sep 3, 2026
5,711.00
5,797.00
5,696.00
5,752.00
5,752.00
737,800
Sep 2, 2026
5,966.00
5,996.00
5,761.00
5,778.00
5,778.00
1,106,400
Sep 1, 2026
6,031.00
6,078.00
5,950.00
6,045.00
6,045.00
749,200
Aug 31, 2026
5,973.00
6,044.00
5,927.00
5,997.00
5,997.00
956,300
Aug 28, 2026
5,830.00
6,068.00
5,827.00
6,050.00
6,050.00
1,267,300
Aug 27, 2026
5,639.00
5,743.00
5,574.00
5,711.00
5,711.00
757,800
Aug 26, 2026
5,580.00
5,696.00
5,552.00
5,569.00
5,569.00
815,600
Aug 25, 2026
5,502.00
5,596.00
5,479.00
5,554.00
5,554.00
755,600
Aug 24, 2026
5,521.00
5,645.00
5,498.00
5,590.00
5,590.00
822,700
Aug 21, 2026
5,611.00
5,689.00
5,421.00
5,472.00
5,472.00
1,294,600
Aug 20, 2026
5,665.00
5,720.00
5,589.00
5,708.00
5,708.00
940,400
Aug 19, 2026
5,611.00
5,630.00
5,511.00
5,614.00
5,614.00
1,234,700
Aug 18, 2026
5,347.00
5,538.00
5,336.00
5,516.00
5,516.00
2,135,600
Aug 17, 2026
5,532.00
5,555.00
5,302.00
5,352.00
5,352.00
4,151,200
Aug 14, 2026
5,851.00
5,851.00
5,851.00
5,851.00
5,851.00
310,700
Aug 13, 2026
6,866.00
6,904.00
6,712.00
6,851.00
6,851.00
1,001,600
Aug 12, 2026
6,937.00
6,982.00
6,879.00
6,966.00
6,966.00
859,000
Aug 10, 2026
6,800.00
6,929.00
6,733.00
6,916.00
6,916.00
615,200
Aug 7, 2026
6,699.00
6,825.00
6,674.00
6,732.00
6,732.00
610,100
Aug 6, 2026
6,538.00
6,740.00
6,480.00
6,720.00
6,720.00
746,300
Aug 5, 2026
6,450.00
6,543.00
6,403.00
6,467.00
6,467.00
673,600
Aug 4, 2026
6,438.00
6,549.00
6,398.00
6,466.00
6,466.00
844,700
Aug 3, 2026
6,441.00
6,442.00
6,228.00
6,304.00
6,304.00
633,400
Jul 31, 2026
6,475.00
6,507.00
6,320.00
6,341.00
6,341.00
904,200
Jul 30, 2026
6,813.00
6,913.00
6,607.00
6,743.00
6,743.00
2,023,900
Jul 29, 2026
6,674.00
6,860.00
6,589.00
6,799.00
6,799.00
1,383,400
Jul 28, 2026
6,544.00
6,656.00
6,501.00
6,574.00
6,574.00
893,900
Jul 27, 2026
6,358.00
6,518.00
6,301.00
6,490.00
6,490.00
895,100
Jul 24, 2026
6,132.00
6,269.00
6,121.00
6,269.00
6,269.00
826,600
Jul 23, 2026
6,180.00
6,245.00
6,138.00
6,165.00
6,165.00
624,800
Jul 22, 2026
6,223.00
6,332.00
6,200.00
6,319.00
6,319.00
764,300
Jul 21, 2026
6,495.00
6,550.00
6,364.00
6,364.00
6,364.00
930,600
Jul 17, 2026
6,429.00
6,657.00
6,390.00
6,480.00
6,480.00
2,450,000
Jul 16, 2026
6,295.00
6,548.00
6,280.00
6,470.00
6,470.00
771,100
Jul 15, 2026
6,325.00
6,450.00
6,310.00
6,391.00
6,391.00
892,100
Jul 14, 2026
6,299.00
6,446.00
6,275.00
6,335.00
6,335.00
847,800
Jul 13, 2026
6,182.00
6,269.00
6,127.00
6,242.00
6,242.00
577,200
Jul 10, 2026
6,291.00
6,318.00
6,175.00
6,277.00
6,277.00
779,900
Jul 9, 2026
6,185.00
6,275.00
6,165.00
6,257.00
6,257.00
764,400
Jul 8, 2026
6,320.00
6,366.00
6,174.00
6,242.00
6,242.00
957,900
Jul 7, 2026
6,369.00
6,411.00
6,309.00
6,382.00
6,382.00
877,300
Jul 6, 2026
6,294.00
6,372.00
6,236.00
6,372.00
6,372.00
667,300
Jul 3, 2026
6,533.00
6,565.00
6,255.00
6,267.00
6,267.00
854,600
Jul 2, 2026
6,249.00
6,344.00
6,181.00
6,261.00
6,261.00
1,102,100
Jul 1, 2026
5,965.00
6,030.00
5,885.00
5,962.00
5,962.00
661,000
Jun 30, 2026
5,988.00
6,110.00
5,917.00
5,982.00
5,982.00
1,003,200
Jun 29, 2026
5,757.00
6,064.00
5,750.00
5,973.00
5,973.00
1,028,300
Jun 26, 2026
5,605.00
5,634.00
5,500.00
5,590.00
5,590.00
642,600
Jun 25, 2026
5,643.00
5,722.00
5,566.00
5,698.00
5,698.00
728,200
Jun 24, 2026
5,540.00
5,673.00
5,528.00
5,643.00
5,643.00
825,500
Jun 23, 2026
5,620.00
5,636.00
5,419.00
5,490.00
5,490.00
967,300
Jun 22, 2026
5,623.00
5,745.00
5,606.00
5,646.00
5,646.00
614,900
Jun 19, 2026
5,854.00
5,881.00
5,606.00
5,606.00
5,606.00
1,762,100
Jun 18, 2026
5,746.00
5,909.00
5,727.00
5,909.00
5,909.00
849,200
Jun 17, 2026
5,771.00
5,852.00
5,717.00
5,820.00
5,820.00
914,000
Jun 16, 2026
5,850.00
5,876.00
5,662.00
5,749.00
5,749.00
831,800
Jun 15, 2026
5,931.00
6,003.00
5,833.00
5,865.00
5,865.00
844,000
Jun 12, 2026
6,136.00
6,200.00
5,900.00
5,900.00
5,900.00
1,214,800
Jun 11, 2026
6,183.00
6,261.00
6,092.00
6,135.00
6,135.00
695,700
Jun 10, 2026
6,186.00
6,263.00
6,113.00
6,217.00
6,217.00
828,400
Jun 9, 2026
6,306.00
6,343.00
6,135.00
6,231.00
6,231.00
1,039,400
Jun 8, 2026
6,478.00
6,571.00
6,302.00
6,328.00
6,328.00
1,157,200
Jun 5, 2026
6,725.00
6,900.00
6,615.00
6,678.00
6,678.00
2,647,200
Jun 4, 2026
6,145.00
6,451.00
6,040.00
6,225.00
6,225.00
1,217,300
Jun 3, 2026
6,251.00
6,375.00
6,103.00
6,333.00
6,333.00
1,063,300
Jun 2, 2026
6,453.00
6,575.00
6,310.00
6,351.00
6,351.00
1,131,900
Jun 1, 2026
6,207.00
6,426.00
6,204.00
6,353.00
6,353.00
1,290,600
May 29, 2026
5,980.00
6,232.00
5,977.00
6,010.00
6,010.00
1,228,900
May 28, 2026
6,037.00
6,085.00
5,865.00
5,880.00
5,880.00
842,400
May 27, 2026
6,066.00
6,166.00
5,993.00
6,065.00
6,065.00
1,074,600
May 26, 2026
6,300.00
6,308.00
6,041.00
6,166.00
6,166.00
1,220,400
May 25, 2026
6,203.00
6,371.00
6,072.00
6,356.00
6,356.00
1,342,600
May 22, 2026
6,015.00
6,235.00
6,009.00
6,184.00
6,184.00
1,094,200
May 21, 2026
5,911.00
6,007.00
5,861.00
5,990.00
5,990.00
738,700
May 20, 2026
6,060.00
6,125.00
5,854.00
5,944.00
5,944.00
1,028,500
May 19, 2026
6,081.00
6,138.00
6,024.00
6,113.00
6,113.00
1,367,200
May 18, 2026
5,730.00
5,913.00
5,682.00
5,905.00
5,905.00
1,233,800
May 15, 2026
5,400.00
5,681.00
5,307.00
5,537.00
5,537.00
1,500,300
May 14, 2026
5,511.00
5,560.00
5,375.00
5,471.00
5,471.00
757,900
May 13, 2026
5,725.00
5,775.00
5,605.00
5,607.00
5,607.00
525,800
May 12, 2026
5,592.00
5,696.00
5,569.00
5,594.00
5,594.00
601,400
May 11, 2026
5,715.00
5,746.00
5,612.00
5,645.00
5,645.00
686,400
May 8, 2026
5,729.00
5,776.00
5,581.00
5,645.00
5,645.00
1,374,200
May 7, 2026
5,339.00
5,538.00
5,259.00
5,535.00
5,535.00
1,178,000
May 1, 2026
5,376.00
5,452.00
5,226.00
5,304.00
5,304.00
893,500
Apr 30, 2026
5,552.00
5,558.00
5,386.00
5,476.00
5,476.00
1,219,300
Apr 28, 2026
5,514.00
5,627.00
5,468.00
5,611.00
5,611.00
848,300
Apr 27, 2026
5,632.00
5,673.00
5,476.00
5,476.00
5,476.00
1,033,200
Apr 24, 2026
5,601.00
5,700.00
5,560.00
5,576.00
5,576.00
959,000
Apr 23, 2026
5,859.00
5,880.00
5,682.00
5,765.00
5,765.00
1,158,800
Apr 22, 2026
6,050.00
6,115.00
5,853.00
5,879.00
5,879.00
1,031,000
Apr 21, 2026
5,907.00
5,986.00
5,863.00
5,986.00
5,986.00
1,436,500
Apr 20, 2026
5,998.00
6,002.00
5,756.00
5,756.00
5,756.00
1,741,300
Apr 17, 2026
6,012.00
6,092.00
5,965.00
5,978.00
5,978.00
2,337,100
Apr 16, 2026
5,859.00
6,294.00
5,826.00
5,998.00
5,998.00
5,516,300
Apr 15, 2026
5,433.00
5,591.00
5,424.00
5,459.00
5,459.00
1,065,600
Apr 14, 2026
5,317.00
5,390.00
5,267.00
5,361.00
5,361.00
911,800
Apr 13, 2026
5,073.00
5,166.00
5,065.00
5,143.00
5,143.00
913,100
Apr 10, 2026
5,260.00
5,284.00
5,094.00
5,135.00
5,135.00
1,431,900
Apr 9, 2026
5,435.00
5,471.00
5,313.00
5,356.00
5,356.00
927,800
Apr 8, 2026
5,551.00
5,565.00
5,496.00
5,504.00
5,504.00
1,115,400
Apr 7, 2026
5,320.00
5,375.00
5,297.00
5,365.00
5,365.00
615,900
Apr 6, 2026
5,320.00
5,352.00
5,286.00
5,324.00
5,324.00
401,000
Apr 3, 2026
5,350.00
5,377.00
5,316.00
5,316.00
5,316.00
460,300
Apr 2, 2026
5,311.00
5,358.00
5,267.00
5,301.00
5,301.00
823,000
Apr 1, 2026
5,315.00
5,377.00
5,268.00
5,371.00
5,371.00
825,700
Mar 31, 2026
5,272.00
5,336.00
5,185.00
5,240.00
5,240.00
1,237,600
Mar 30, 2026
5,100.00
5,172.00
5,065.00
5,172.00
5,172.00
1,258,800
Mar 27, 2026
5,315.00
5,353.00
5,267.00
5,338.00
5,338.00
1,003,600
Mar 26, 2026
5,230.00
5,257.00
5,142.00
5,217.00
5,217.00
908,300
Mar 25, 2026
5,181.00
5,325.00
5,135.00
5,323.00
5,323.00
1,063,000
Mar 24, 2026
5,351.00
5,373.00
5,287.00
5,363.00
5,363.00
781,900
Mar 23, 2026
5,276.00
5,356.00
5,235.00
5,295.00
5,295.00
1,222,700
Mar 19, 2026
5,325.00
5,363.00
5,289.00
5,347.00
5,347.00
3,244,200
Mar 18, 2026
5,300.00
5,352.00
5,291.00
5,343.00
5,343.00
913,500
Mar 17, 2026
5,309.00
5,364.00
5,280.00
5,303.00
5,303.00
940,500
Mar 16, 2026
5,386.00
5,460.00
5,346.00
5,365.00
5,365.00
975,400
Mar 13, 2026
5,273.00
5,453.00
5,273.00
5,381.00
5,381.00
1,349,300
Mar 12, 2026
5,300.00
5,419.00
5,290.00
5,355.00
5,355.00
1,011,900
Mar 11, 2026
5,457.00
5,566.00
5,431.00
5,450.00
5,450.00
1,664,800
Mar 10, 2026
5,493.00
5,559.00
5,385.00
5,557.00
5,557.00
1,634,700
Mar 9, 2026
5,316.00
5,536.00
5,310.00
5,536.00
5,536.00
1,712,600
Mar 6, 2026
5,360.00
5,610.00
5,350.00
5,508.00
5,508.00
1,784,500
Mar 5, 2026
5,270.00
5,293.00
5,198.00
5,286.00
5,286.00
1,582,200
Mar 4, 2026
5,200.00
5,336.00
5,135.00
5,230.00
5,230.00
1,824,500
Mar 3, 2026
5,230.00
5,247.00
5,097.00
5,129.00
5,129.00
1,517,300
Mar 2, 2026
5,400.00
5,471.00
5,212.00
5,278.00
5,278.00
2,007,100
Feb 27, 2026
5,391.00
5,407.00
5,194.00
5,200.00
5,200.00
11,450,100
Feb 26, 2026
5,123.00
5,366.00
5,104.00
5,270.00
5,270.00
2,213,300
Feb 25, 2026
5,025.00
5,138.00
4,982.00
5,028.00
5,028.00
2,248,300
Feb 24, 2026
5,190.00
5,282.00
4,789.00
4,906.00
4,906.00
3,998,700
Feb 20, 2026
5,645.00
5,795.00
5,555.00
5,688.00
5,688.00
2,245,900
Feb 19, 2026
5,774.00
6,030.00
5,675.00
5,832.00
5,832.00
3,218,800
Feb 18, 2026
5,620.00
5,634.00
5,501.00
5,591.00
5,591.00
1,300,600
Feb 17, 2026
5,620.00
5,663.00
5,551.00
5,644.00
5,644.00
1,273,800
Feb 16, 2026
5,570.00
5,699.00
5,528.00
5,679.00
5,679.00
1,287,500
Feb 13, 2026
5,685.00
5,705.00
5,421.00
5,421.00
5,421.00
1,631,800
Feb 12, 2026
5,740.00
5,812.00
5,684.00
5,743.00
5,743.00
1,304,100
Feb 10, 2026
5,715.00
5,939.00
5,715.00
5,877.00
5,877.00
1,084,600
Feb 9, 2026
5,723.00
5,827.00
5,655.00
5,724.00
5,724.00
1,292,700
Feb 6, 2026
5,613.00
5,648.00
5,541.00
5,599.00
5,599.00
851,400
Feb 5, 2026
5,710.00
5,793.00
5,677.00
5,713.00
5,713.00
996,100
Feb 4, 2026
5,947.00
5,981.00
5,594.00
5,649.00
5,649.00
1,843,200
Feb 3, 2026
6,060.00
6,115.00
6,028.00
6,103.00
6,103.00
740,600
Feb 2, 2026
6,106.00
6,174.00
6,046.00
6,091.00
6,091.00
837,000
Jan 30, 2026
6,048.00
6,101.00
5,990.00
6,050.00
6,050.00
878,600
Jan 29, 2026
6,000.00
6,095.00
5,996.00
6,088.00
6,088.00
846,000
Jan 28, 2026
6,053.00
6,136.00
6,036.00
6,084.00
6,084.00
690,800
Jan 27, 2026
6,179.00
6,182.00
6,112.00
6,152.00
6,152.00
438,200
Jan 26, 2026
6,242.00
6,249.00
6,142.00
6,178.00
6,178.00
736,900
Jan 23, 2026
6,345.00
6,371.00
6,259.00
6,277.00
6,277.00
766,600
Jan 22, 2026
6,335.00
6,350.00
6,250.00
6,286.00
6,286.00
742,700
Jan 21, 2026
6,358.00
6,369.00
6,263.00
6,327.00
6,327.00
1,004,200
Jan 20, 2026
6,410.00
6,525.00
6,406.00
6,423.00
6,423.00
579,700
Jan 19, 2026
6,435.00
6,501.00
6,404.00
6,472.00
6,472.00
581,600
Jan 16, 2026
6,567.00
6,623.00
6,452.00
6,467.00
6,467.00
1,495,100
Jan 15, 2026
6,658.00
6,702.00
6,595.00
6,647.00
6,647.00
889,500
Jan 14, 2026
6,541.00
6,619.00
6,514.00
6,599.00
6,599.00
734,600
Jan 13, 2026
6,566.00
6,616.00
6,495.00
6,559.00
6,559.00
1,037,000
Jan 9, 2026
6,579.00
6,606.00
6,475.00
6,517.00
6,517.00
912,000
Jan 8, 2026
6,575.00
6,654.00
6,545.00
6,550.00
6,550.00
827,500
Jan 7, 2026
6,494.00
6,640.00
6,452.00
6,538.00
6,538.00
858,300
Jan 6, 2026
6,441.00
6,507.00
6,406.00
6,470.00
6,470.00
1,013,300
Jan 5, 2026
6,465.00
6,529.00
6,370.00
6,436.00
6,436.00
845,800
Dec 30, 2025
6,584.00
6,588.00
6,466.00
6,502.00
6,502.00
873,800
Dec 29, 2025
185
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
6,629.00
6,688.00
6,507.00
6,525.00
6,525.00
930,700
Dec 26, 2025
6,786.00
6,819.00
6,751.00
6,766.00
6,581.00
485,000
Dec 25, 2025
6,774.00
6,810.00
6,707.00
6,783.00
6,597.54
448,900
Dec 24, 2025
6,733.00
6,748.00
6,651.00
6,674.00
6,491.52
649,900
Dec 23, 2025
6,765.00
6,844.00
6,733.00
6,733.00
6,548.90
624,600
Dec 22, 2025
6,921.00
6,939.00
6,751.00
6,765.00
6,580.03
812,100
Dec 19, 2025
6,990.00
7,077.00
6,921.00
6,921.00
6,731.76
2,393,300
Dec 18, 2025
6,830.00
7,027.00
6,830.00
7,005.00
6,813.46
1,046,500
Dec 17, 2025
6,888.00
6,961.00
6,770.00
6,891.00
6,702.58
846,400
Dec 16, 2025
6,839.00
6,945.00
6,774.00
6,788.00
6,602.40
991,300
Dec 15, 2025
6,810.00
6,930.00
6,800.00
6,881.00
6,692.86
1,039,400
Dec 12, 2025
6,730.00
6,773.00
6,632.00
6,721.00
6,537.23
958,200
Dec 11, 2025
6,753.00
6,789.00
6,562.00
6,658.00
6,475.95
1,180,300
Dec 10, 2025
6,850.00
6,875.00
6,631.00
6,715.00
6,531.39
1,621,000
Dec 9, 2025
7,058.00
7,084.00
6,809.00
6,820.00
6,633.52
1,525,900
Dec 8, 2025
7,112.00
7,187.00
7,058.00
7,111.00
6,916.57
793,400
Dec 5, 2025
7,677.00
7,700.00
7,089.00
7,167.00
6,971.04
1,899,100
Dec 4, 2025
7,692.00
7,869.00
7,686.00
7,869.00
7,653.84
555,200
Dec 3, 2025
7,818.00
7,856.00
7,697.00
7,697.00
7,486.54
530,500
Dec 2, 2025
7,795.00
7,893.00
7,770.00
7,818.00
7,604.24
590,300
Dec 1, 2025
7,800.00
7,851.00
7,701.00
7,760.00
7,547.82
550,700
Nov 28, 2025
7,799.00
7,875.00
7,784.00
7,796.00
7,582.84
471,200
Nov 27, 2025
7,736.00
7,823.00
7,727.00
7,799.00
7,585.75
419,600
Nov 26, 2025
7,828.00
7,873.00
7,757.00
7,772.00
7,559.49
691,000
Nov 25, 2025
8,050.00
8,059.00
7,805.00
7,820.00
7,606.18
716,300
Nov 21, 2025
7,805.00
7,945.00
7,795.00
7,910.00
7,693.72
1,083,500
Nov 20, 2025
7,800.00
7,881.00
7,793.00
7,850.00
7,635.36
664,300
Nov 19, 2025
7,800.00
7,949.00
7,782.00
7,818.00
7,604.24
803,800
Nov 18, 2025
7,750.00
7,857.00
7,688.00
7,800.00
7,586.73
968,200
Nov 17, 2025
7,800.00
7,895.00
7,710.00
7,830.00
7,615.91
1,102,000
Nov 14, 2025
7,774.00
7,878.00
7,704.00
7,730.00
7,518.64
1,443,900
Nov 13, 2025
7,650.00
7,965.00
7,620.00
7,748.00
7,536.15
2,075,000
Nov 12, 2025
7,929.00
7,932.00
7,721.00
7,755.00
7,542.96
747,600
Nov 11, 2025
7,890.00
7,932.00
7,854.00
7,874.00
7,658.70
531,700
Nov 10, 2025
7,842.00
7,943.00
7,801.00
7,835.00
7,620.77
577,200
Nov 7, 2025
7,811.00
7,860.00
7,739.00
7,800.00
7,586.73
753,400
Nov 6, 2025
7,880.00
7,930.00
7,772.00
7,772.00
7,559.49
589,300
Nov 5, 2025
7,928.00
7,991.00
7,710.00
7,807.00
7,593.54
844,800
Nov 4, 2025
7,812.00
7,936.00
7,812.00
7,890.00
7,674.27
868,500
Oct 31, 2025
7,786.00
7,887.00
7,719.00
7,883.00
7,667.46
691,300
Oct 30, 2025
7,619.00
7,655.00
7,510.00
7,643.00
7,434.02
668,500
