Tokyo - Delayed Quote
JPY
CyberAgent, Inc. (4751.T)
1,269.50
+27.50
(+2.21%)
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
1,255.00
1,269.50
1,246.50
1,269.50
1,269.50
3,854,300
Oct 29, 2026
1,246.00
1,254.00
1,228.00
1,242.00
1,242.00
5,836,000
Oct 28, 2026
1,267.00
1,281.50
1,255.00
1,263.50
1,263.50
3,145,100
Oct 27, 2026
1,275.00
1,288.50
1,262.50
1,271.00
1,271.00
3,277,600
Oct 26, 2026
1,290.00
1,297.50
1,279.00
1,283.50
1,283.50
3,030,100
Oct 23, 2026
1,328.00
1,333.50
1,290.50
1,294.00
1,294.00
5,035,300
Oct 22, 2026
1,330.00
1,344.00
1,312.50
1,313.50
1,313.50
3,710,800
Oct 21, 2026
1,322.50
1,337.00
1,310.00
1,328.00
1,328.00
2,893,800
Oct 20, 2026
1,320.00
1,336.00
1,313.00
1,332.00
1,332.00
3,463,100
Oct 19, 2026
1,318.50
1,338.00
1,313.50
1,323.00
1,323.00
3,568,200
Oct 16, 2026
1,305.00
1,337.50
1,299.50
1,318.50
1,318.50
6,694,100
Oct 15, 2026
1,252.50
1,281.00
1,251.00
1,279.00
1,279.00
4,704,100
Oct 14, 2026
1,269.50
1,274.50
1,256.50
1,263.50
1,263.50
2,916,000
Oct 13, 2026
1,253.00
1,273.50
1,253.00
1,268.50
1,268.50
3,556,400
Oct 9, 2026
1,229.00
1,259.00
1,221.00
1,253.50
1,253.50
4,992,600
Oct 8, 2026
1,229.50
1,234.00
1,216.00
1,221.00
1,221.00
5,207,300
Oct 7, 2026
1,233.00
1,243.50
1,228.00
1,239.50
1,239.50
5,067,000
Oct 6, 2026
1,231.00
1,244.50
1,229.50
1,235.50
1,235.50
3,659,800
Oct 5, 2026
1,221.00
1,240.00
1,220.00
1,227.00
1,227.00
3,739,300
Oct 2, 2026
1,230.00
1,243.50
1,223.50
1,231.00
1,231.00
3,115,800
Oct 1, 2026
1,220.50
1,238.50
1,207.50
1,238.50
1,238.50
4,720,300
Sep 30, 2026
1,210.50
1,235.50
1,203.50
1,231.50
1,231.50
4,909,800
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,208.00
1,220.00
1,203.50
1,210.00
1,210.00
4,483,700
Sep 28, 2026
1,245.00
1,246.50
1,233.50
1,233.50
1,213.50
5,692,800
Sep 25, 2026
1,252.50
1,252.50
1,239.00
1,249.50
1,229.24
4,094,600
Sep 24, 2026
1,255.50
1,273.00
1,246.00
1,246.00
1,225.80
3,989,300
Sep 18, 2026
1,262.00
1,267.00
1,254.50
1,260.00
1,239.57
3,755,900
Sep 17, 2026
1,250.50
1,276.50
1,250.50
1,272.00
1,251.38
3,332,700
Sep 16, 2026
1,259.00
1,268.50
1,248.50
1,253.50
1,233.18
3,648,500
Sep 15, 2026
1,271.50
1,275.00
1,254.00
1,263.00
1,242.52
3,327,700
Sep 14, 2026
1,239.00
1,267.50
1,237.50
1,261.50
1,241.05
4,940,600
Sep 11, 2026
1,220.00
1,232.50
1,217.00
1,231.50
1,211.53
4,925,400
Sep 10, 2026
1,212.50
1,237.00
1,206.50
1,235.50
1,215.47
4,429,300
Sep 9, 2026
1,230.00
1,232.00
1,209.00
1,217.50
1,197.76
5,981,100
Sep 8, 2026
1,253.50
1,255.50
1,237.00
1,237.00
1,216.94
4,430,700
Sep 7, 2026
1,280.00
1,282.50
1,250.50
1,255.00
1,234.65
5,415,600
Sep 4, 2026
1,289.50
1,302.50
1,281.00
1,292.50
1,271.54
3,192,000
Sep 3, 2026
1,275.00
1,280.50
1,261.00
1,273.00
1,252.36
4,239,700
Sep 2, 2026
1,321.00
1,322.00
1,271.00
1,271.00
1,250.39
4,835,300
Sep 1, 2026
1,350.00
1,371.50
1,329.50
1,330.50
1,308.93
5,318,000
Aug 31, 2026
1,345.00
1,355.00
1,330.50
1,355.00
1,333.03
3,739,200
Aug 28, 2026
1,330.50
1,355.50
1,330.00
1,335.50
1,313.85
7,295,900
Aug 27, 2026
1,352.00
1,360.00
1,323.00
1,327.50
1,305.98
5,015,500
Aug 26, 2026
1,345.00
1,368.50
1,336.00
1,340.00
1,318.27
4,993,500
Aug 25, 2026
1,347.00
1,349.00
1,337.00
1,343.50
1,321.72
3,329,600
Aug 24, 2026
1,306.00
1,343.50
1,305.50
1,333.00
1,311.39
5,266,600
Aug 21, 2026
1,315.00
1,334.50
1,300.00
1,305.50
1,284.33
4,250,400
Aug 20, 2026
1,289.50
1,342.00
1,280.00
1,340.50
1,318.77
8,343,200
Aug 19, 2026
1,277.00
1,280.00
1,252.00
1,272.50
1,251.87
9,137,200
Aug 18, 2026
1,257.00
1,264.00
1,243.50
1,256.50
1,236.13
8,156,800
Aug 17, 2026
1,265.00
1,273.50
1,251.00
1,263.00
1,242.52
9,022,400
Aug 14, 2026
1,259.00
1,285.50
1,250.50
1,266.00
1,245.47
13,814,500
Aug 13, 2026
1,247.50
1,264.50
1,228.00
1,255.00
1,234.65
13,451,900
Aug 12, 2026
1,249.50
1,263.00
1,240.00
1,247.50
1,227.27
11,412,500
Aug 10, 2026
1,320.00
1,329.00
1,247.00
1,249.00
1,228.75
24,031,200
Aug 7, 2026
1,446.00
1,509.00
1,442.00
1,499.00
1,474.70
5,680,900
Aug 6, 2026
1,460.00
1,483.00
1,454.00
1,470.00
1,446.17
3,525,200
Aug 5, 2026
1,460.00
1,483.50
1,458.50
1,461.00
1,437.31
2,347,200
Aug 4, 2026
1,469.50
1,474.00
1,444.00
1,459.50
1,435.84
3,170,300
Aug 3, 2026
1,472.00
1,478.00
1,432.50
1,464.50
1,440.75
3,413,500
Jul 31, 2026
1,450.00
1,473.50
1,441.00
1,455.50
1,431.90
5,850,300
Jul 30, 2026
1,576.00
1,586.50
1,528.50
1,536.00
1,511.10
3,980,400
Jul 29, 2026
1,546.50
1,588.50
1,508.00
1,576.00
1,550.45
5,887,800
Jul 28, 2026
1,502.50
1,523.50
1,478.00
1,515.50
1,490.93
6,571,600
Jul 27, 2026
1,418.00
1,474.00
1,398.00
1,472.50
1,448.62
6,312,800
Jul 24, 2026
1,393.00
1,405.50
1,370.00
1,404.50
1,381.73
3,718,800
Jul 23, 2026
1,400.00
1,415.00
1,391.50
1,403.50
1,380.74
2,784,600
Jul 22, 2026
1,410.00
1,425.50
1,390.50
1,412.00
1,389.11
3,766,300
Jul 21, 2026
1,471.00
1,494.50
1,434.00
1,448.50
1,425.01
4,270,600
Jul 17, 2026
1,488.00
1,508.00
1,471.00
1,483.50
1,459.45
4,174,100
Jul 16, 2026
1,479.50
1,512.50
1,471.50
1,494.50
1,470.27
2,283,800
Jul 15, 2026
1,475.50
1,499.00
1,465.00
1,474.50
1,450.59
2,702,000
Jul 14, 2026
1,506.00
1,537.00
1,499.00
1,511.50
1,486.99
2,066,300
Jul 13, 2026
1,479.00
1,507.50
1,471.50
1,497.50
1,473.22
2,895,200
Jul 10, 2026
1,495.50
1,520.50
1,478.50
1,495.50
1,471.25
3,565,700
Jul 9, 2026
1,501.00
1,525.00
1,489.50
1,497.50
1,473.22
4,100,800
Jul 8, 2026
1,570.00
1,585.00
1,530.00
1,538.00
1,513.06
4,324,300
Jul 7, 2026
1,535.00
1,574.00
1,524.50
1,560.00
1,534.71
5,376,200
Jul 6, 2026
1,499.00
1,541.00
1,476.50
1,537.50
1,512.57
6,415,900
Jul 3, 2026
1,486.00
1,499.50
1,446.50
1,459.00
1,435.34
6,008,500
Jul 2, 2026
1,412.00
1,453.50
1,412.00
1,428.00
1,404.85
4,500,800
Jul 1, 2026
1,356.50
1,369.00
1,351.50
1,367.50
1,345.33
2,237,300
Jun 30, 2026
1,360.00
1,376.50
1,352.00
1,362.00
1,339.92
3,090,500
Jun 29, 2026
1,302.50
1,361.00
1,300.00
1,347.00
1,325.16
3,301,300
Jun 26, 2026
1,297.00
1,330.00
1,294.00
1,299.50
1,278.43
3,705,100
Jun 25, 2026
1,299.00
1,312.50
1,286.00
1,293.50
1,272.53
2,526,800
Jun 24, 2026
1,300.00
1,304.50
1,274.50
1,274.50
1,253.84
2,960,700
Jun 23, 2026
1,326.00
1,326.00
1,282.50
1,282.50
1,261.71
2,966,800
Jun 22, 2026
1,301.00
1,333.00
1,300.00
1,314.50
1,293.19
2,522,000
Jun 19, 2026
1,320.00
1,321.00
1,300.50
1,310.50
1,289.25
4,769,600
Jun 18, 2026
1,346.00
1,355.00
1,318.00
1,331.00
1,309.42
3,730,000
Jun 17, 2026
1,394.00
1,396.50
1,360.50
1,363.50
1,341.39
3,690,800
Jun 16, 2026
1,324.50
1,336.00
1,305.00
1,334.00
1,312.37
4,434,100
Jun 15, 2026
1,369.00
1,373.00
1,278.50
1,295.00
1,274.00
8,071,800
Jun 12, 2026
1,401.00
1,407.00
1,356.50
1,364.00
1,341.88
4,690,000
Jun 11, 2026
1,400.00
1,422.50
1,390.00
1,406.50
1,383.69
4,385,200
Jun 10, 2026
1,400.00
1,400.50
1,376.50
1,397.50
1,374.84
2,809,400
Jun 9, 2026
1,419.00
1,430.00
1,392.50
1,393.50
1,370.91
3,901,800
Jun 8, 2026
1,411.50
1,425.00
1,374.50
1,389.00
1,366.48
4,452,700
Jun 5, 2026
1,437.00
1,464.00
1,404.00
1,412.00
1,389.11
5,051,600
Jun 4, 2026
1,395.00
1,413.50
1,376.50
1,380.50
1,358.12
4,136,100
Jun 3, 2026
1,400.00
1,412.00
1,337.50
1,405.00
1,382.22
5,328,700
Jun 2, 2026
1,363.50
1,430.00
1,345.00
1,430.00
1,406.81
6,745,500
Jun 1, 2026
1,323.00
1,357.00
1,310.00
1,354.00
1,332.05
4,330,200
May 29, 2026
1,321.00
1,322.00
1,293.50
1,293.50
1,272.53
5,458,700
May 28, 2026
1,335.00
1,335.50
1,292.00
1,307.50
1,286.30
4,178,700
May 27, 2026
1,327.50
1,342.50
1,310.00
1,335.00
1,313.35
3,063,600
May 26, 2026
1,360.00
1,368.00
1,330.50
1,330.50
1,308.93
2,708,100
May 25, 2026
1,360.50
1,361.00
1,323.00
1,355.00
1,333.03
3,957,900
May 22, 2026
1,312.50
1,383.50
1,307.50
1,378.00
1,355.66
4,300,200
May 21, 2026
1,338.00
1,338.50
1,312.00
1,314.00
1,292.69
2,947,900
May 20, 2026
1,398.00
1,399.00
1,337.50
1,347.00
1,325.16
4,456,400
May 19, 2026
1,317.50
1,402.00
1,309.50
1,386.00
1,363.53
6,834,000
May 18, 2026
1,328.50
1,343.00
1,279.00
1,293.00
1,272.04
5,055,700
May 15, 2026
1,310.50
1,345.00
1,276.50
1,316.50
1,295.15
6,210,300
May 14, 2026
1,336.00
1,354.00
1,294.50
1,316.50
1,295.15
14,400,700
May 13, 2026
1,230.00
1,275.00
1,225.00
1,257.00
1,236.62
4,142,500
May 12, 2026
1,240.00
1,251.00
1,230.00
1,237.00
1,216.94
3,820,400
May 11, 2026
1,261.00
1,262.50
1,233.00
1,242.50
1,222.35
3,024,600
May 8, 2026
1,271.50
1,273.00
1,240.00
1,249.50
1,229.24
4,104,900
May 7, 2026
1,240.00
1,257.50
1,231.50
1,241.50
1,221.37
4,675,900
May 1, 2026
1,235.00
1,248.00
1,230.50
1,243.50
1,223.34
2,023,600
Apr 30, 2026
1,248.50
1,269.50
1,239.00
1,248.50
1,228.26
3,497,600
Apr 28, 2026
1,266.50
1,273.50
1,248.50
1,268.50
1,247.93
5,598,200
Apr 27, 2026
1,261.00
1,262.00
1,237.50
1,248.00
1,227.76
2,831,700
Apr 24, 2026
1,283.50
1,292.00
1,266.00
1,266.00
1,245.47
3,056,600
Apr 23, 2026
1,311.50
1,319.00
1,284.00
1,284.00
1,263.18
2,624,400
Apr 22, 2026
1,318.00
1,325.00
1,307.00
1,320.50
1,299.09
1,870,900
Apr 21, 2026
1,340.00
1,355.00
1,304.50
1,314.50
1,293.19
2,693,500
Apr 20, 2026
1,343.50
1,373.50
1,330.50
1,358.00
1,335.98
2,444,500
Apr 17, 2026
1,355.50
1,367.00
1,347.00
1,361.50
1,339.42
2,224,600
Apr 16, 2026
1,335.00
1,356.00
1,327.00
1,349.00
1,327.13
3,366,100
Apr 15, 2026
1,325.00
1,331.00
1,306.50
1,307.00
1,285.81
2,245,100
Apr 14, 2026
1,312.00
1,320.50
1,301.00
1,312.00
1,290.73
2,743,900
Apr 13, 2026
1,275.00
1,294.00
1,271.00
1,282.00
1,261.21
3,214,600
Apr 10, 2026
1,308.00
1,311.00
1,264.50
1,283.00
1,262.20
4,973,000
Apr 9, 2026
1,348.50
1,363.00
1,309.00
1,314.50
1,293.19
3,600,900
Apr 8, 2026
1,360.00
1,373.00
1,350.50
1,361.00
1,338.93
3,034,500
Apr 7, 2026
1,346.50
1,357.00
1,332.00
1,340.50
1,318.77
2,609,600
Apr 6, 2026
1,358.00
1,369.00
1,338.50
1,339.50
1,317.78
2,060,900
Apr 3, 2026
1,333.00
1,349.50
1,332.50
1,341.00
1,319.26
1,548,000
Apr 2, 2026
1,360.50
1,372.00
1,315.00
1,320.00
1,298.60
2,765,300
Apr 1, 2026
1,332.00
1,360.50
1,331.50
1,360.50
1,338.44
2,208,000
Mar 31, 2026
1,340.00
1,351.50
1,324.00
1,326.50
1,304.99
2,572,700
Mar 30, 2026
1,328.00
1,331.00
1,304.50
1,321.50
1,300.07
3,030,700
Mar 27, 2026
1,374.50
1,393.00
1,374.50
1,381.00
1,358.61
2,779,100
Mar 26, 2026
1,387.00
1,388.50
1,362.50
1,370.50
1,348.28
2,161,500
Mar 25, 2026
1,373.00
1,381.50
1,364.00
1,371.50
1,349.26
2,806,000
Mar 24, 2026
1,376.00
1,381.00
1,351.50
1,370.50
1,348.28
2,603,800
Mar 23, 2026
1,344.50
1,362.50
1,331.50
1,343.00
1,321.22
3,526,300
Mar 19, 2026
1,402.00
1,417.00
1,388.50
1,402.00
1,379.27
3,572,000
Mar 18, 2026
1,427.50
1,443.50
1,397.50
1,430.50
1,407.31
3,399,300
Mar 17, 2026
1,438.00
1,461.00
1,428.00
1,436.00
1,412.72
2,891,000
Mar 16, 2026
1,429.00
1,435.00
1,396.00
1,420.00
1,396.98
3,521,000
Mar 13, 2026
1,365.50
1,428.00
1,361.50
1,409.50
1,386.65
3,811,100
Mar 12, 2026
1,379.50
1,402.00
1,370.00
1,382.50
1,360.08
3,193,900
Mar 11, 2026
1,385.00
1,428.00
1,380.00
1,402.50
1,379.76
4,105,100
Mar 10, 2026
1,343.00
1,391.00
1,335.50
1,391.00
1,368.45
5,784,100
Mar 9, 2026
1,248.00
1,330.00
1,247.00
1,325.50
1,304.01
6,395,100
Mar 6, 2026
1,225.00
1,278.00
1,218.50
1,278.00
1,257.28
5,159,600
Mar 5, 2026
1,252.00
1,254.00
1,217.00
1,228.00
1,208.09
5,074,900
Mar 4, 2026
1,215.00
1,251.50
1,204.00
1,229.50
1,209.56
4,946,200
Mar 3, 2026
1,287.00
1,308.50
1,250.50
1,256.00
1,235.64
7,129,600
Mar 2, 2026
1,351.00
1,367.00
1,336.50
1,347.00
1,325.16
2,738,300
Feb 27, 2026
1,405.00
1,405.00
1,364.50
1,378.00
1,355.66
4,106,500
Feb 26, 2026
1,355.00
1,376.50
1,338.00
1,366.00
1,343.85
5,353,000
Feb 25, 2026
1,317.00
1,338.00
1,310.00
1,322.50
1,301.06
2,805,000
Feb 24, 2026
1,281.50
1,322.00
1,280.00
1,299.50
1,278.43
3,344,800
Feb 20, 2026
1,309.50
1,319.00
1,302.50
1,309.00
1,287.78
2,402,300
Feb 19, 2026
1,338.00
1,343.00
1,311.00
1,325.50
1,304.01
2,955,800
Feb 18, 2026
1,313.50
1,325.50
1,298.00
1,314.00
1,292.69
3,346,600
Feb 17, 2026
1,318.50
1,333.50
1,300.50
1,305.50
1,284.33
3,250,700
Feb 16, 2026
1,342.50
1,347.50
1,318.00
1,320.00
1,298.60
2,752,000
Feb 13, 2026
1,347.50
1,359.50
1,308.00
1,316.00
1,294.66
5,029,300
Feb 12, 2026
1,420.00
1,427.00
1,352.00
1,352.00
1,330.08
7,259,700
Feb 10, 2026
1,388.50
1,445.00
1,381.50
1,434.00
1,410.75
8,258,500
Feb 9, 2026
1,458.50
1,480.00
1,327.50
1,358.50
1,336.47
18,059,500
Feb 6, 2026
1,249.00
1,260.00
1,220.50
1,248.50
1,228.26
7,183,000
Feb 5, 2026
1,273.50
1,292.00
1,266.00
1,275.50
1,254.82
6,354,400
Feb 4, 2026
1,346.50
1,368.00
1,260.50
1,260.50
1,240.06
8,646,200
Feb 3, 2026
1,386.50
1,389.50
1,360.00
1,370.50
1,348.28
3,660,700
Feb 2, 2026
1,402.00
1,409.50
1,373.50
1,376.50
1,354.18
3,487,900
Jan 30, 2026
1,391.00
1,403.00
1,384.00
1,400.50
1,377.79
2,087,700
Jan 29, 2026
1,386.50
1,401.00
1,384.00
1,395.00
1,372.38
2,310,800
Jan 28, 2026
1,411.50
1,423.00
1,399.50
1,401.00
1,378.28
3,118,400
Jan 27, 2026
1,469.00
1,471.00
1,441.00
1,441.00
1,417.64
2,085,100
Jan 26, 2026
1,462.50
1,479.00
1,439.50
1,456.00
1,432.39
3,732,000
Jan 23, 2026
1,465.50
1,508.00
1,459.00
1,471.50
1,447.64
4,642,100
Jan 22, 2026
1,446.50
1,457.50
1,436.50
1,446.00
1,422.55
2,929,700
Jan 21, 2026
1,433.00
1,451.50
1,425.50
1,445.00
1,421.57
3,012,000
Jan 20, 2026
1,443.00
1,470.50
1,438.50
1,453.50
1,429.93
3,725,800
Jan 19, 2026
1,416.00
1,451.00
1,412.50
1,443.00
1,419.60
4,189,100
Jan 16, 2026
1,410.00
1,417.50
1,389.50
1,411.50
1,388.61
3,463,900
Jan 15, 2026
1,400.00
1,425.00
1,391.50
1,418.00
1,395.01
2,797,600
Jan 14, 2026
1,395.00
1,424.50
1,385.00
1,421.00
1,397.96
3,043,400
Jan 13, 2026
1,415.00
1,415.50
1,380.00
1,399.00
1,376.32
3,322,700
Jan 9, 2026
1,402.00
1,415.50
1,377.00
1,396.50
1,373.86
3,452,500
Jan 8, 2026
1,392.00
1,408.50
1,373.00
1,402.00
1,379.27
2,810,400
Jan 7, 2026
1,371.50
1,388.50
1,365.50
1,381.50
1,359.10
3,295,400
Jan 6, 2026
1,364.00
1,392.00
1,361.00
1,391.50
1,368.94
2,849,000
Jan 5, 2026
1,328.00
1,361.00
1,327.00
1,359.00
1,336.97
3,097,300
Dec 30, 2025
1,349.00
1,352.00
1,337.00
1,338.00
1,316.31
1,856,500
Dec 29, 2025
1,360.50
1,364.00
1,343.00
1,349.00
1,327.13
2,098,500
Dec 26, 2025
1,370.50
1,376.00
1,342.00
1,343.50
1,321.72
2,383,100
Dec 25, 2025
1,338.50
1,367.50
1,325.00
1,362.50
1,340.41
2,322,700
Dec 24, 2025
1,334.50
1,337.00
1,317.00
1,320.50
1,299.09
1,779,500
Dec 23, 2025
1,320.00
1,343.50
1,319.50
1,340.00
1,318.27
2,351,400
Dec 22, 2025
1,332.00
1,332.00
1,304.00
1,319.00
1,297.61
2,124,800
Dec 19, 2025
1,320.00
1,323.00
1,297.50
1,310.50
1,289.25
4,644,600
Dec 18, 2025
1,300.00
1,326.00
1,292.50
1,311.00
1,289.74
3,414,100
Dec 17, 2025
1,305.00
1,327.00
1,287.50
1,310.00
1,288.76
3,589,700
Dec 16, 2025
1,310.50
1,333.00
1,310.50
1,318.00
1,296.63
3,298,700
Dec 15, 2025
1,299.00
1,319.50
1,295.50
1,312.50
1,291.22
2,855,200
Dec 12, 2025
1,282.50
1,302.00
1,281.00
1,296.50
1,275.48
3,132,400
Dec 11, 2025
1,316.00
1,327.00
1,273.50
1,281.00
1,260.23
4,548,100
Dec 10, 2025
1,343.50
1,348.00
1,323.00
1,328.00
1,306.47
2,172,200
Dec 9, 2025
1,350.00
1,359.50
1,338.50
1,349.00
1,327.13
2,264,400
Dec 8, 2025
1,338.00
1,343.00
1,313.00
1,337.00
1,315.32
4,733,300
Dec 5, 2025
1,365.50
1,375.50
1,346.00
1,351.50
1,329.59
2,714,200
Dec 4, 2025
1,355.00
1,390.50
1,354.00
1,384.50
1,362.05
2,381,800
Dec 3, 2025
1,371.00
1,376.50
1,355.50
1,361.00
1,338.93
2,433,000
Dec 2, 2025
1,375.50
1,389.00
1,364.50
1,371.00
1,348.77
2,438,900
Dec 1, 2025
1,397.00
1,407.50
1,362.00
1,375.00
1,352.71
3,224,900
Nov 28, 2025
1,396.50
1,398.00
1,385.00
1,396.50
1,373.86
2,635,300
Nov 27, 2025
1,416.00
1,420.00
1,388.00
1,389.00
1,366.48
3,578,700
Nov 26, 2025
1,398.50
1,424.50
1,390.50
1,416.00
1,393.04
3,790,600
Nov 25, 2025
1,425.00
1,428.50
1,382.50
1,404.50
1,381.73
5,159,500
Nov 21, 2025
1,346.50
1,391.50
1,342.00
1,385.00
1,362.54
4,968,800
Nov 20, 2025
1,340.00
1,354.00
1,305.50
1,352.50
1,330.57
6,727,800
Nov 19, 2025
1,360.50
1,366.50
1,332.00
1,343.50
1,321.72
6,127,000
Nov 18, 2025
1,391.00
1,402.50
1,353.00
1,369.50
1,347.29
6,620,300
Nov 17, 2025
1,477.50
1,486.50
1,366.00
1,394.50
1,371.89
15,469,400
Nov 14, 2025
1,562.50
1,569.50
1,547.00
1,555.50
1,530.28
4,454,200
Nov 13, 2025
1,585.00
1,586.00
1,562.50
1,562.50
1,537.17
3,100,200
Nov 12, 2025
1,561.00
1,583.00
1,554.00
1,568.00
1,542.58
4,341,300
Nov 11, 2025
1,554.50
1,558.00
1,537.00
1,543.50
1,518.47
3,272,400
Nov 10, 2025
1,523.00
1,526.50
1,509.00
1,523.00
1,498.31
3,283,200
Nov 7, 2025
1,503.00
1,514.00
1,494.00
1,504.50
1,480.11
2,427,600
Nov 6, 2025
1,510.50
1,526.50
1,493.50
1,493.50
1,469.28
2,717,400
Nov 5, 2025
1,528.50
1,535.50
1,495.00
1,506.00
1,481.58
4,419,100
Nov 4, 2025
1,515.50
1,531.50
1,506.50
1,522.50
1,497.81
4,322,800
Oct 31, 2025
1,538.00
1,550.50
1,527.50
1,537.00
1,512.08
2,608,300
Oct 30, 2025
1,519.50
1,536.50
1,504.00
1,525.00
1,500.27
3,294,600
