Tokyo - Delayed Quote
JPY
Toukei Computer Co., Ltd. (4746.T)
1,959.00
-66.00
(-3.26%)
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
2,008.00
2,027.00
1,886.00
1,959.00
1,959.00
329,400
Oct 29, 2026
2,025.00
2,039.00
1,951.00
2,025.00
2,025.00
585,400
Oct 28, 2026
2,046.00
2,080.00
2,028.00
2,028.00
2,028.00
207,400
Oct 27, 2026
2,068.00
2,068.00
2,028.00
2,042.00
2,042.00
156,400
Oct 26, 2026
2,025.00
2,052.00
2,004.00
2,042.00
2,042.00
239,900
Oct 23, 2026
2,010.00
2,024.00
1,990.00
2,022.00
2,022.00
268,300
Oct 22, 2026
2,053.00
2,063.00
2,003.00
2,020.00
2,020.00
263,800
Oct 21, 2026
2,070.00
2,105.00
2,041.00
2,043.00
2,043.00
239,400
Oct 20, 2026
2,127.00
2,132.00
2,034.00
2,052.00
2,052.00
296,800
Oct 19, 2026
2,122.00
2,169.00
2,105.00
2,127.00
2,127.00
477,300
Oct 16, 2026
2,096.00
2,168.00
2,092.00
2,138.00
2,138.00
348,400
Oct 15, 2026
2,040.00
2,061.00
2,025.00
2,050.00
2,050.00
245,500
Oct 14, 2026
2,041.00
2,061.00
2,017.00
2,044.00
2,044.00
147,400
Oct 13, 2026
2,097.00
2,099.00
2,030.00
2,039.00
2,039.00
277,600
Oct 9, 2026
2,040.00
2,089.00
2,029.00
2,089.00
2,089.00
203,300
Oct 8, 2026
2,001.00
2,044.00
1,980.00
2,034.00
2,034.00
236,200
Oct 7, 2026
2,020.00
2,025.00
1,990.00
2,004.00
2,004.00
225,600
Oct 6, 2026
1,986.00
2,023.00
1,980.00
2,012.00
2,012.00
218,400
Oct 5, 2026
1,975.00
1,990.00
1,958.00
1,973.00
1,973.00
181,000
Oct 2, 2026
1,948.00
1,997.00
1,941.00
1,968.00
1,968.00
214,300
Oct 1, 2026
1,995.00
2,000.00
1,928.00
1,947.00
1,947.00
330,000
Sep 30, 2026
1,960.00
1,994.00
1,916.00
1,986.00
1,986.00
319,300
Sep 29, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,880.00
1,974.00
1,851.00
1,950.00
1,950.00
341,800
Sep 28, 2026
1,900.00
1,902.50
1,867.50
1,867.50
1,867.50
282,400
Sep 25, 2026
1,807.50
1,885.00
1,807.50
1,885.00
1,885.00
198,800
Sep 24, 2026
1,825.00
1,827.50
1,795.00
1,807.50
1,807.50
210,400
Sep 18, 2026
1,812.50
1,820.00
1,787.50
1,812.50
1,812.50
131,600
Sep 17, 2026
1,822.50
1,835.00
1,802.50
1,807.50
1,807.50
137,600
Sep 16, 2026
1,825.00
1,850.00
1,810.00
1,810.00
1,810.00
123,600
Sep 15, 2026
1,805.00
1,812.50
1,795.00
1,807.50
1,807.50
126,000
Sep 14, 2026
1,780.00
1,800.00
1,777.50
1,790.00
1,790.00
101,200
Sep 11, 2026
1,775.00
1,795.00
1,762.50
1,787.50
1,787.50
155,200
Sep 10, 2026
1,737.50
1,782.50
1,730.00
1,782.50
1,782.50
129,600
Sep 9, 2026
1,752.50
1,752.50
1,720.00
1,735.00
1,735.00
136,400
Sep 8, 2026
1,757.50
1,757.50
1,725.00
1,745.00
1,745.00
214,400
Sep 7, 2026
1,782.50
1,782.50
1,750.00
1,765.00
1,765.00
156,000
Sep 4, 2026
1,775.00
1,782.50
1,765.00
1,780.00
1,780.00
81,200
Sep 3, 2026
1,795.00
1,795.00
1,750.00
1,770.00
1,770.00
129,200
Sep 2, 2026
1,777.50
1,790.00
1,750.00
1,760.00
1,760.00
220,800
Sep 1, 2026
1,787.50
1,817.50
1,777.50
1,790.00
1,790.00
294,000
Aug 31, 2026
1,710.00
1,792.50
1,697.50
1,785.00
1,785.00
370,400
Aug 28, 2026
1,685.00
1,722.50
1,680.00
1,710.00
1,710.00
220,400
Aug 27, 2026
1,695.00
1,695.00
1,675.00
1,687.50
1,687.50
165,200
Aug 26, 2026
1,675.00
1,730.00
1,675.00
1,697.50
1,697.50
463,200
Aug 25, 2026
1,650.00
1,665.00
1,637.50
1,665.00
1,665.00
167,600
Aug 24, 2026
1,662.50
1,665.00
1,615.00
1,640.00
1,640.00
562,800
Aug 21, 2026
1,607.50
1,667.50
1,600.00
1,667.50
1,667.50
428,400
Aug 20, 2026
1,600.00
1,612.50
1,590.00
1,607.50
1,607.50
790,800
Aug 19, 2026
1,620.00
1,630.00
1,595.00
1,615.00
1,615.00
269,200
Aug 18, 2026
1,627.50
1,680.00
1,617.50
1,620.00
1,620.00
779,600
Aug 17, 2026
1,620.00
1,632.50
1,617.50
1,622.50
1,622.50
328,800
Aug 14, 2026
1,632.50
1,632.50
1,612.50
1,625.00
1,625.00
300,400
Aug 13, 2026
1,637.50
1,640.00
1,620.00
1,625.00
1,625.00
434,400
Aug 12, 2026
1,617.50
1,637.50
1,612.50
1,625.00
1,625.00
265,200
Aug 10, 2026
1,675.00
1,677.50
1,607.50
1,610.00
1,610.00
455,600
Aug 7, 2026
1,660.00
1,682.50
1,587.50
1,650.00
1,650.00
738,800
Aug 6, 2026
1,682.50
1,707.50
1,607.50
1,650.00
1,650.00
1,569,200
Aug 5, 2026
1,657.50
1,657.50
1,657.50
1,657.50
1,657.50
42,000
Aug 4, 2026
1,407.50
1,407.50
1,407.50
1,407.50
1,407.50
62,000
Aug 3, 2026
1,260.00
1,260.00
1,221.25
1,231.25
1,231.25
128,800
Jul 31, 2026
1,246.25
1,265.00
1,237.50
1,255.00
1,255.00
115,200
Jul 30, 2026
1,270.00
1,272.50
1,246.25
1,246.25
1,246.25
350,800
Jul 29, 2026
1,260.00
1,270.00
1,246.25
1,260.00
1,260.00
159,600
Jul 28, 2026
1,243.75
1,252.50
1,225.00
1,242.50
1,242.50
107,200
Jul 27, 2026
1,207.50
1,247.50
1,207.50
1,237.50
1,237.50
116,800
Jul 24, 2026
1,201.25
1,208.75
1,196.25
1,206.25
1,206.25
82,800
Jul 23, 2026
1,205.00
1,211.25
1,186.25
1,201.25
1,201.25
80,400
Jul 22, 2026
1,202.50
1,212.50
1,192.50
1,208.75
1,208.75
100,000
Jul 21, 2026
1,212.50
1,221.25
1,195.00
1,202.50
1,202.50
99,600
Jul 17, 2026
1,206.25
1,213.75
1,186.25
1,195.00
1,195.00
158,000
Jul 16, 2026
1,213.75
1,220.00
1,198.75
1,200.00
1,200.00
83,600
Jul 15, 2026
1,220.00
1,225.00
1,188.75
1,213.75
1,213.75
103,200
Jul 14, 2026
1,198.75
1,211.25
1,197.50
1,202.50
1,202.50
143,200
Jul 13, 2026
1,193.75
1,198.75
1,183.75
1,197.50
1,197.50
81,600
Jul 10, 2026
1,181.25
1,187.50
1,177.50
1,185.00
1,185.00
84,000
Jul 9, 2026
1,192.50
1,193.75
1,165.00
1,167.50
1,167.50
113,600
Jul 8, 2026
1,150.00
1,198.75
1,150.00
1,185.00
1,185.00
238,000
Jul 7, 2026
1,133.75
1,148.75
1,133.75
1,140.00
1,140.00
88,400
Jul 6, 2026
1,128.75
1,141.25
1,127.50
1,127.50
1,127.50
82,800
Jul 3, 2026
1,127.50
1,133.75
1,116.25
1,121.25
1,121.25
127,200
Jul 2, 2026
1,110.00
1,130.00
1,110.00
1,122.50
1,122.50
128,800
Jul 1, 2026
1,110.00
1,110.00
1,102.50
1,108.75
1,108.75
69,200
Jun 30, 2026
1,123.75
1,123.75
1,091.25
1,103.75
1,103.75
151,200
Jun 29, 2026
21.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,106.25
1,120.00
1,088.75
1,118.75
1,118.75
351,600
Jun 26, 2026
1,105.00
1,110.00
1,095.00
1,110.00
1,088.38
257,600
Jun 25, 2026
1,090.00
1,098.75
1,085.00
1,095.00
1,073.67
101,200
Jun 24, 2026
1,075.00
1,087.50
1,075.00
1,086.25
1,065.09
128,000
Jun 23, 2026
1,075.00
1,078.75
1,070.00
1,071.25
1,050.38
104,000
Jun 22, 2026
1,067.50
1,078.75
1,062.50
1,078.75
1,057.73
92,000
Jun 19, 2026
1,070.00
1,070.00
1,053.75
1,062.50
1,041.80
84,000
Jun 18, 2026
1,061.25
1,067.50
1,055.00
1,067.50
1,046.70
207,200
Jun 17, 2026
1,043.75
1,052.50
1,041.25
1,043.75
1,023.42
129,600
Jun 16, 2026
1,052.50
1,053.75
1,043.75
1,045.00
1,024.64
146,000
Jun 15, 2026
1,057.50
1,060.00
1,048.75
1,050.00
1,029.54
231,600
Jun 12, 2026
1,045.00
1,050.00
1,040.00
1,050.00
1,029.54
141,600
Jun 11, 2026
1,048.75
1,050.00
1,041.25
1,048.75
1,028.32
127,600
Jun 10, 2026
1,052.50
1,065.00
1,046.25
1,048.75
1,028.32
115,200
Jun 9, 2026
1,057.50
1,060.00
1,045.00
1,052.50
1,032.00
134,000
Jun 8, 2026
1,050.00
1,056.25
1,046.25
1,055.00
1,034.45
127,200
Jun 5, 2026
1,047.50
1,062.50
1,047.50
1,056.25
1,035.67
132,800
Jun 4, 2026
1,058.75
1,058.75
1,040.00
1,043.75
1,023.42
161,600
Jun 3, 2026
1,058.75
1,060.00
1,046.25
1,058.75
1,038.12
88,800
Jun 2, 2026
1,065.00
1,065.00
1,042.50
1,051.25
1,030.77
116,400
Jun 1, 2026
1,077.50
1,083.75
1,062.50
1,070.00
1,049.15
206,400
May 29, 2026
1,071.25
1,091.25
1,070.00
1,077.50
1,056.51
307,200
May 28, 2026
1,055.00
1,065.00
1,047.50
1,065.00
1,044.25
165,200
May 27, 2026
1,065.00
1,065.00
1,055.00
1,058.75
1,038.12
103,600
May 26, 2026
1,056.25
1,066.25
1,046.25
1,065.00
1,044.25
174,800
May 25, 2026
1,055.00
1,057.50
1,045.00
1,057.50
1,036.90
180,400
May 22, 2026
1,047.50
1,052.50
1,042.50
1,051.25
1,030.77
166,400
May 21, 2026
1,015.00
1,047.50
1,015.00
1,046.25
1,025.87
389,600
May 20, 2026
1,030.00
1,030.00
1,001.25
1,007.50
987.87
372,800
May 19, 2026
1,017.50
1,033.75
1,010.00
1,032.50
1,012.38
344,000
May 18, 2026
1,003.75
1,017.50
1,001.25
1,017.50
997.68
810,000
May 15, 2026
1,005.00
1,015.00
1,002.50
1,006.25
986.65
2,056,000
May 14, 2026
1,030.00
1,032.50
1,012.50
1,018.75
998.90
938,000
May 13, 2026
1,043.75
1,051.25
1,032.50
1,037.50
1,017.29
210,000
May 12, 2026
1,030.00
1,051.25
1,026.25
1,045.00
1,024.64
278,000
May 11, 2026
1,032.50
1,038.75
1,030.00
1,033.75
1,013.61
189,200
May 8, 2026
1,028.75
1,042.50
1,020.00
1,031.25
1,011.16
467,200
May 7, 2026
1,095.00
1,103.75
1,080.00
1,080.00
1,058.96
111,200
May 1, 2026
1,087.50
1,087.50
1,071.25
1,080.00
1,058.96
74,000
Apr 30, 2026
1,100.00
1,100.00
1,075.00
1,080.00
1,058.96
98,400
Apr 28, 2026
1,095.00
1,100.00
1,085.00
1,100.00
1,078.57
80,400
Apr 27, 2026
1,105.00
1,105.00
1,086.25
1,086.25
1,065.09
84,400
Apr 24, 2026
1,121.25
1,121.25
1,100.00
1,101.25
1,079.80
65,600
Apr 23, 2026
1,126.25
1,126.25
1,105.00
1,112.50
1,090.83
80,000
Apr 22, 2026
1,135.00
1,135.00
1,116.25
1,120.00
1,098.18
66,800
Apr 21, 2026
1,140.00
1,140.00
1,126.25
1,127.50
1,105.53
73,600
Apr 20, 2026
1,141.25
1,141.25
1,120.00
1,126.25
1,104.31
118,000
Apr 17, 2026
1,123.75
1,135.00
1,117.50
1,123.75
1,101.86
50,800
Apr 16, 2026
1,123.75
1,126.25
1,116.25
1,116.25
1,094.50
59,200
Apr 15, 2026
1,121.25
1,121.25
1,108.75
1,111.25
1,089.60
55,200
Apr 14, 2026
1,123.75
1,123.75
1,102.50
1,108.75
1,087.15
56,400
Apr 13, 2026
1,137.50
1,137.50
1,098.75
1,106.25
1,084.70
126,800
Apr 10, 2026
1,147.50
1,147.50
1,126.25
1,130.00
1,107.99
73,200
Apr 9, 2026
1,150.00
1,150.00
1,138.75
1,142.50
1,120.24
88,000
Apr 8, 2026
1,147.50
1,155.00
1,135.00
1,151.25
1,128.82
162,400
Apr 7, 2026
1,111.25
1,133.75
1,111.25
1,131.25
1,109.21
283,600
Apr 6, 2026
1,066.25
1,068.75
1,057.50
1,058.75
1,038.12
41,200
Apr 3, 2026
1,046.25
1,057.50
1,045.00
1,056.25
1,035.67
69,600
Apr 2, 2026
1,073.75
1,080.00
1,043.75
1,048.75
1,028.32
132,400
Apr 1, 2026
1,073.75
1,073.75
1,061.25
1,067.50
1,046.70
55,200
Mar 31, 2026
1,053.75
1,066.25
1,048.75
1,051.25
1,030.77
60,400
Mar 30, 2026
1,056.25
1,061.25
1,045.00
1,053.75
1,033.22
88,800
Mar 27, 2026
1,063.75
1,081.25
1,063.75
1,068.75
1,047.93
97,200
Mar 26, 2026
1,075.00
1,082.50
1,066.25
1,073.75
1,052.83
51,600
Mar 25, 2026
1,067.50
1,083.75
1,067.50
1,081.25
1,060.19
56,800
Mar 24, 2026
1,075.00
1,081.25
1,063.75
1,068.75
1,047.93
55,200
Mar 23, 2026
1,067.50
1,067.50
1,043.75
1,062.50
1,041.80
76,400
Mar 19, 2026
1,076.25
1,085.00
1,071.25
1,072.50
1,051.61
47,200
Mar 18, 2026
1,081.25
1,093.75
1,081.25
1,092.50
1,071.22
42,000
Mar 17, 2026
1,086.25
1,088.75
1,073.75
1,081.25
1,060.19
48,400
Mar 16, 2026
1,075.00
1,083.75
1,067.50
1,076.25
1,055.28
62,800
Mar 13, 2026
1,062.50
1,081.25
1,062.50
1,073.75
1,052.83
51,200
Mar 12, 2026
1,091.25
1,091.25
1,071.25
1,080.00
1,058.96
84,800
Mar 11, 2026
1,092.50
1,101.25
1,083.75
1,095.00
1,073.67
109,200
Mar 10, 2026
1,085.00
1,091.25
1,067.50
1,083.75
1,062.64
94,000
Mar 9, 2026
1,018.75
1,066.25
1,018.75
1,057.50
1,036.90
154,400
Mar 6, 2026
1,046.25
1,068.75
1,046.25
1,066.25
1,045.48
70,800
Mar 5, 2026
1,066.25
1,075.00
1,053.75
1,057.50
1,036.90
117,200
Mar 4, 2026
1,050.00
1,066.25
1,013.75
1,040.00
1,019.74
193,200
Mar 3, 2026
1,097.50
1,097.50
1,063.75
1,063.75
1,043.03
87,600
Mar 2, 2026
1,097.50
1,106.25
1,083.75
1,090.00
1,068.76
91,200
Feb 27, 2026
1,082.50
1,108.75
1,082.50
1,108.75
1,087.15
89,200
Feb 26, 2026
1,072.50
1,095.00
1,072.50
1,087.50
1,066.31
86,800
Feb 25, 2026
1,071.25
1,090.00
1,071.25
1,072.50
1,051.61
82,400
Feb 24, 2026
1,071.25
1,082.50
1,060.00
1,073.75
1,052.83
118,400
Feb 20, 2026
1,060.00
1,068.75
1,053.75
1,062.50
1,041.80
58,400
Feb 19, 2026
1,071.25
1,072.50
1,057.50
1,066.25
1,045.48
73,600
Feb 18, 2026
1,068.75
1,078.75
1,068.75
1,071.25
1,050.38
48,000
Feb 17, 2026
1,068.75
1,078.75
1,062.50
1,071.25
1,050.38
103,200
Feb 16, 2026
1,071.25
1,085.00
1,062.50
1,071.25
1,050.38
109,600
Feb 13, 2026
1,081.25
1,086.25
1,066.25
1,073.75
1,052.83
83,200
Feb 12, 2026
1,080.00
1,082.50
1,071.25
1,078.75
1,057.73
101,600
Feb 10, 2026
1,073.75
1,085.00
1,070.00
1,075.00
1,054.06
104,800
Feb 9, 2026
1,056.25
1,071.25
1,053.75
1,062.50
1,041.80
121,200
Feb 6, 2026
1,040.00
1,047.50
1,021.25
1,041.25
1,020.96
162,800
Feb 5, 2026
1,052.50
1,065.00
1,042.50
1,045.00
1,024.64
192,800
Feb 4, 2026
1,083.75
1,083.75
1,060.00
1,067.50
1,046.70
202,800
Feb 3, 2026
1,090.00
1,122.50
1,071.25
1,090.00
1,068.76
354,400
Feb 2, 2026
1,085.00
1,110.00
1,076.25
1,078.75
1,057.73
250,400
Jan 30, 2026
1,062.50
1,065.00
1,050.00
1,053.75
1,033.22
122,400
Jan 29, 2026
1,065.00
1,066.25
1,050.00
1,057.50
1,036.90
96,400
Jan 28, 2026
1,066.25
1,070.00
1,056.25
1,065.00
1,044.25
63,200
Jan 27, 2026
1,076.25
1,082.50
1,068.75
1,076.25
1,055.28
86,000
Jan 26, 2026
1,103.75
1,103.75
1,078.75
1,080.00
1,058.96
96,000
Jan 23, 2026
1,101.25
1,112.50
1,093.75
1,110.00
1,088.38
69,600
Jan 22, 2026
1,106.25
1,106.25
1,091.25
1,101.25
1,079.80
78,000
Jan 21, 2026
1,122.50
1,136.25
1,096.25
1,105.00
1,083.47
178,000
Jan 20, 2026
1,136.25
1,141.25
1,128.75
1,137.50
1,115.34
79,600
Jan 19, 2026
1,126.25
1,138.75
1,125.00
1,130.00
1,107.99
143,600
Jan 16, 2026
1,121.25
1,132.50
1,115.00
1,123.75
1,101.86
111,200
Jan 15, 2026
1,102.50
1,123.75
1,095.00
1,116.25
1,094.50
99,200
Jan 14, 2026
1,098.75
1,105.00
1,080.00
1,102.50
1,081.02
159,200
Jan 13, 2026
1,097.50
1,102.50
1,083.75
1,098.75
1,077.34
248,000
Jan 9, 2026
1,066.25
1,090.00
1,066.25
1,082.50
1,061.41
156,400
Jan 8, 2026
1,068.75
1,070.00
1,057.50
1,068.75
1,047.93
130,000
Jan 7, 2026
1,040.00
1,081.25
1,040.00
1,068.75
1,047.93
300,400
Jan 6, 2026
1,037.50
1,055.00
1,037.50
1,050.00
1,029.54
261,200
Jan 5, 2026
1,012.50
1,037.50
1,011.25
1,032.50
1,012.38
468,000
Dec 30, 2025
1,003.75
1,017.50
1,001.25
1,010.00
990.32
303,600
Dec 29, 2025
27.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
983.75
1,000.00
982.50
1,000.00
980.52
394,400
Dec 26, 2025
1,007.50
1,011.25
1,006.25
1,007.50
960.79
554,800
Dec 25, 2025
998.75
1,007.50
996.25
1,006.25
959.59
410,800
Dec 24, 2025
992.50
998.75
992.50
997.50
951.25
474,000
Dec 23, 2025
991.25
996.25
986.25
992.50
946.48
1,864,000
Dec 22, 2025
1,015.00
1,018.75
1,000.00
1,001.25
954.82
740,000
Dec 19, 2025
1,008.75
1,011.25
998.75
1,001.25
954.82
402,800
Dec 18, 2025
1,018.75
1,027.50
1,006.25
1,006.25
959.59
274,400
Dec 17, 2025
1,017.50
1,022.50
1,012.50
1,016.25
969.13
228,800
Dec 16, 2025
1,001.25
1,015.00
998.75
1,010.00
963.17
731,200
Dec 15, 2025
1,013.75
1,032.50
1,012.50
1,026.25
978.67
112,800
Dec 12, 2025
1,010.00
1,016.25
1,000.00
1,006.25
959.59
80,000
Dec 11, 2025
1,015.00
1,015.00
993.75
1,002.50
956.02
128,800
Dec 10, 2025
1,018.75
1,025.00
1,015.00
1,015.00
967.94
48,800
Dec 9, 2025
1,027.50
1,027.50
1,008.75
1,018.75
971.51
94,400
Dec 8, 2025
1,035.00
1,042.50
1,027.50
1,028.75
981.05
82,400
Dec 5, 2025
1,041.25
1,041.25
1,027.50
1,027.50
979.86
60,800
Dec 4, 2025
1,038.75
1,046.25
1,036.25
1,041.25
992.97
62,400
Dec 3, 2025
1,041.25
1,046.25
1,027.50
1,035.00
987.01
58,800
Dec 2, 2025
1,037.50
1,052.50
1,037.50
1,046.25
997.74
38,000
Dec 1, 2025
1,046.25
1,050.00
1,033.75
1,038.75
990.59
47,600
Nov 28, 2025
1,042.50
1,055.00
1,037.50
1,051.25
1,002.51
54,000
Nov 27, 2025
1,045.00
1,050.00
1,037.50
1,043.75
995.35
28,000
Nov 26, 2025
1,042.50
1,055.00
1,041.25
1,045.00
996.55
29,600
Nov 25, 2025
1,045.00
1,047.50
1,036.25
1,042.50
994.16
24,400
Nov 21, 2025
1,021.25
1,043.75
1,021.25
1,042.50
994.16
41,600
Nov 20, 2025
1,016.25
1,033.75
1,011.25
1,026.25
978.67
46,400
Nov 19, 2025
1,015.00
1,021.25
1,001.25
1,016.25
969.13
68,800
Nov 18, 2025
1,031.25
1,031.25
1,013.75
1,026.25
978.67
58,000
Nov 17, 2025
1,037.50
1,057.50
1,025.00
1,031.25
983.43
40,400
Nov 14, 2025
1,028.75
1,053.75
1,020.00
1,043.75
995.35
71,200
Nov 13, 2025
1,026.25
1,043.75
1,026.25
1,030.00
982.24
39,600
Nov 12, 2025
1,018.75
1,036.25
1,018.75
1,033.75
985.82
48,000
Nov 11, 2025
1,012.50
1,020.00
1,001.25
1,018.75
971.51
58,400
Nov 10, 2025
1,007.50
1,012.50
1,000.00
1,005.00
958.40
34,000
Nov 7, 2025
1,000.00
1,007.50
992.50
1,001.25
954.82
58,400
Nov 6, 2025
975.00
1,007.50
971.25
1,000.00
953.63
88,400
Nov 5, 2025
982.50
987.50
952.50
970.00
925.02
236,000
Nov 4, 2025
982.50
1,000.00
975.00
1,000.00
953.63
137,200
Oct 31, 2025
955.00
965.00
952.50
958.75
914.30
36,000
Oct 30, 2025
956.25
963.75
950.00
953.75
909.53
42,400
