Tokyo - Delayed Quote
JPY
Soken Chemical & Engineering Co., Ltd. (4972.T)
4,410.00
-50.00
(-1.12%)
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
4,450.00
4,520.00
4,405.00
4,410.00
4,410.00
36,200
Oct 29, 2026
4,400.00
4,490.00
4,400.00
4,460.00
4,460.00
34,600
Oct 28, 2026
4,360.00
4,565.00
4,360.00
4,385.00
4,385.00
53,400
Oct 27, 2026
4,290.00
4,360.00
4,290.00
4,360.00
4,360.00
18,300
Oct 26, 2026
4,295.00
4,345.00
4,285.00
4,285.00
4,285.00
21,900
Oct 23, 2026
4,335.00
4,335.00
4,240.00
4,285.00
4,285.00
57,000
Oct 22, 2026
4,360.00
4,405.00
4,315.00
4,335.00
4,335.00
27,800
Oct 21, 2026
4,345.00
4,360.00
4,300.00
4,330.00
4,330.00
24,700
Oct 20, 2026
4,345.00
4,360.00
4,280.00
4,280.00
4,280.00
40,300
Oct 19, 2026
4,270.00
4,390.00
4,270.00
4,375.00
4,375.00
24,100
Oct 16, 2026
4,335.00
4,385.00
4,325.00
4,340.00
4,340.00
29,500
Oct 15, 2026
4,285.00
4,380.00
4,285.00
4,290.00
4,290.00
47,200
Oct 14, 2026
4,390.00
4,400.00
4,300.00
4,355.00
4,355.00
38,500
Oct 13, 2026
4,450.00
4,460.00
4,375.00
4,420.00
4,420.00
23,800
Oct 9, 2026
4,340.00
4,465.00
4,340.00
4,425.00
4,425.00
30,900
Oct 8, 2026
4,390.00
4,430.00
4,300.00
4,410.00
4,410.00
29,300
Oct 7, 2026
4,440.00
4,455.00
4,360.00
4,430.00
4,430.00
31,300
Oct 6, 2026
4,375.00
4,450.00
4,335.00
4,445.00
4,445.00
30,800
Oct 5, 2026
4,425.00
4,475.00
4,375.00
4,425.00
4,425.00
25,400
Oct 2, 2026
4,455.00
4,505.00
4,410.00
4,435.00
4,435.00
32,100
Oct 1, 2026
4,600.00
4,600.00
4,410.00
4,455.00
4,455.00
42,800
Sep 30, 2026
4,455.00
4,620.00
4,425.00
4,575.00
4,575.00
111,600
Sep 29, 2026
4,315.00
4,530.00
4,300.00
4,425.00
4,425.00
73,300
Sep 28, 2026
4,185.00
4,375.00
4,185.00
4,320.00
4,320.00
59,300
Sep 25, 2026
4,145.00
4,210.00
4,125.00
4,195.00
4,195.00
47,600
Sep 24, 2026
4,165.00
4,190.00
4,060.00
4,130.00
4,130.00
70,000
Sep 18, 2026
4,080.00
4,120.00
4,015.00
4,095.00
4,095.00
32,300
Sep 17, 2026
3,970.00
4,095.00
3,830.00
4,080.00
4,080.00
27,500
Sep 16, 2026
3,870.00
3,990.00
3,870.00
3,965.00
3,965.00
23,300
Sep 15, 2026
3,715.00
3,895.00
3,715.00
3,870.00
3,870.00
54,500
Sep 14, 2026
3,715.00
3,750.00
3,665.00
3,715.00
3,715.00
86,600
Sep 11, 2026
3,825.00
3,835.00
3,725.00
3,755.00
3,755.00
45,200
Sep 10, 2026
3,735.00
3,900.00
3,710.00
3,850.00
3,850.00
39,700
Sep 9, 2026
3,645.00
3,875.00
3,590.00
3,805.00
3,805.00
70,800
Sep 8, 2026
4,035.00
4,035.00
3,640.00
3,645.00
3,645.00
70,200
Sep 7, 2026
4,000.00
4,080.00
3,995.00
4,075.00
4,075.00
16,200
Sep 4, 2026
3,985.00
4,095.00
3,950.00
4,040.00
4,040.00
58,200
Sep 3, 2026
4,170.00
4,170.00
3,970.00
4,025.00
4,025.00
128,500
Sep 2, 2026
4,165.00
4,240.00
4,065.00
4,170.00
4,170.00
147,700
Sep 1, 2026
3,750.00
4,235.00
3,745.00
4,175.00
4,175.00
172,000
Aug 31, 2026
3,610.00
3,860.00
3,585.00
3,800.00
3,800.00
77,200
Aug 28, 2026
3,445.00
3,675.00
3,430.00
3,660.00
3,660.00
92,100
Aug 27, 2026
3,380.00
3,485.00
3,380.00
3,485.00
3,485.00
55,100
Aug 26, 2026
3,380.00
3,400.00
3,345.00
3,355.00
3,355.00
33,800
Aug 25, 2026
3,390.00
3,425.00
3,380.00
3,380.00
3,380.00
29,600
Aug 24, 2026
3,370.00
3,420.00
3,335.00
3,370.00
3,370.00
41,100
Aug 21, 2026
3,335.00
3,370.00
3,300.00
3,345.00
3,345.00
70,800
Aug 20, 2026
3,430.00
3,440.00
3,315.00
3,340.00
3,340.00
108,700
Aug 19, 2026
3,475.00
3,480.00
3,355.00
3,390.00
3,390.00
41,900
Aug 18, 2026
3,360.00
3,500.00
3,360.00
3,475.00
3,475.00
51,400
Aug 17, 2026
3,345.00
3,385.00
3,330.00
3,355.00
3,355.00
52,400
Aug 14, 2026
3,305.00
3,375.00
3,300.00
3,345.00
3,345.00
36,400
Aug 13, 2026
3,305.00
3,365.00
3,305.00
3,315.00
3,315.00
47,900
Aug 12, 2026
3,300.00
3,325.00
3,225.00
3,325.00
3,325.00
95,700
Aug 10, 2026
3,340.00
3,365.00
3,290.00
3,300.00
3,300.00
66,200
Aug 7, 2026
3,310.00
3,360.00
3,270.00
3,345.00
3,345.00
89,200
Aug 6, 2026
3,200.00
3,380.00
3,100.00
3,325.00
3,325.00
286,000
Aug 5, 2026
3,170.00
3,335.00
3,155.00
3,325.00
3,325.00
230,000
Aug 4, 2026
3,125.00
3,220.00
3,080.00
3,100.00
3,100.00
97,200
Aug 3, 2026
3,060.00
3,225.00
3,010.00
3,160.00
3,160.00
253,700
Jul 31, 2026
3,080.00
3,195.00
3,020.00
3,090.00
3,090.00
133,400
Jul 30, 2026
2,964.00
3,115.00
2,964.00
3,010.00
3,010.00
102,600
Jul 29, 2026
3,080.00
3,080.00
2,906.00
2,981.00
2,981.00
135,900
Jul 28, 2026
3,215.00
3,215.00
2,985.00
3,040.00
3,040.00
226,600
Jul 27, 2026
3,515.00
3,550.00
3,095.00
3,095.00
3,095.00
206,800
Jul 24, 2026
3,775.00
3,825.00
3,720.00
3,795.00
3,795.00
80,500
Jul 23, 2026
3,780.00
3,860.00
3,665.00
3,805.00
3,805.00
87,700
Jul 22, 2026
3,565.00
3,795.00
3,565.00
3,780.00
3,780.00
117,300
Jul 21, 2026
3,335.00
3,620.00
3,300.00
3,600.00
3,600.00
136,900
Jul 17, 2026
3,450.00
3,450.00
3,260.00
3,330.00
3,330.00
117,900
Jul 16, 2026
3,545.00
3,565.00
3,455.00
3,455.00
3,455.00
41,400
Jul 15, 2026
3,510.00
3,600.00
3,485.00
3,600.00
3,600.00
47,400
Jul 14, 2026
3,505.00
3,550.00
3,490.00
3,490.00
3,490.00
34,900
Jul 13, 2026
3,445.00
3,550.00
3,375.00
3,530.00
3,530.00
109,700
Jul 10, 2026
3,500.00
3,585.00
3,490.00
3,515.00
3,515.00
52,300
Jul 9, 2026
3,460.00
3,575.00
3,330.00
3,500.00
3,500.00
82,500
Jul 8, 2026
3,575.00
3,610.00
3,425.00
3,490.00
3,490.00
87,000
Jul 7, 2026
3,540.00
3,605.00
3,505.00
3,585.00
3,585.00
143,200
Jul 6, 2026
3,475.00
3,555.00
3,460.00
3,540.00
3,540.00
123,000
Jul 3, 2026
3,435.00
3,545.00
3,395.00
3,545.00
3,545.00
73,900
Jul 2, 2026
3,475.00
3,500.00
3,395.00
3,445.00
3,445.00
85,500
Jul 1, 2026
3,370.00
3,480.00
3,320.00
3,465.00
3,465.00
122,200
Jun 30, 2026
3,110.00
3,435.00
3,075.00
3,420.00
3,420.00
153,700
Jun 29, 2026
3,160.00
3,195.00
2,933.00
3,110.00
3,110.00
148,000
Jun 26, 2026
3,295.00
3,295.00
3,160.00
3,205.00
3,205.00
36,300
Jun 25, 2026
3,330.00
3,365.00
3,300.00
3,305.00
3,305.00
65,200
Jun 24, 2026
3,295.00
3,305.00
3,200.00
3,270.00
3,270.00
60,700
Jun 23, 2026
3,380.00
3,380.00
3,275.00
3,285.00
3,285.00
105,200
Jun 22, 2026
3,420.00
3,430.00
3,310.00
3,365.00
3,365.00
98,200
Jun 19, 2026
3,440.00
3,490.00
3,370.00
3,370.00
3,370.00
29,700
Jun 18, 2026
3,390.00
3,470.00
3,325.00
3,445.00
3,445.00
64,200
Jun 17, 2026
3,450.00
3,465.00
3,315.00
3,390.00
3,390.00
141,900
Jun 16, 2026
3,475.00
3,515.00
3,390.00
3,410.00
3,410.00
91,200
Jun 15, 2026
3,500.00
3,575.00
3,480.00
3,515.00
3,515.00
86,100
Jun 12, 2026
3,545.00
3,550.00
3,475.00
3,500.00
3,500.00
100,400
Jun 11, 2026
3,460.00
3,530.00
3,420.00
3,490.00
3,490.00
131,800
Jun 10, 2026
3,550.00
3,555.00
3,475.00
3,505.00
3,505.00
90,600
Jun 9, 2026
3,590.00
3,645.00
3,515.00
3,550.00
3,550.00
122,100
Jun 8, 2026
3,475.00
3,635.00
3,425.00
3,565.00
3,565.00
74,000
Jun 5, 2026
3,420.00
3,535.00
3,410.00
3,505.00
3,505.00
50,400
Jun 4, 2026
3,395.00
3,450.00
3,245.00
3,440.00
3,440.00
197,100
Jun 3, 2026
3,485.00
3,500.00
3,380.00
3,395.00
3,395.00
45,600
Jun 2, 2026
3,450.00
3,465.00
3,380.00
3,460.00
3,460.00
79,000
Jun 1, 2026
3,435.00
3,470.00
3,355.00
3,450.00
3,450.00
82,400
May 29, 2026
3,465.00
3,495.00
3,435.00
3,445.00
3,445.00
73,500
May 28, 2026
3,465.00
3,470.00
3,350.00
3,450.00
3,450.00
61,800
May 27, 2026
3,575.00
3,635.00
3,435.00
3,435.00
3,435.00
43,500
May 26, 2026
3,535.00
3,560.00
3,465.00
3,545.00
3,545.00
40,600
May 25, 2026
3,455.00
3,560.00
3,440.00
3,495.00
3,495.00
95,500
May 22, 2026
3,420.00
3,465.00
3,315.00
3,405.00
3,405.00
69,000
May 21, 2026
3,420.00
3,450.00
3,385.00
3,420.00
3,420.00
101,100
May 20, 2026
3,380.00
3,465.00
3,350.00
3,415.00
3,415.00
48,200
May 19, 2026
3,425.00
3,435.00
3,350.00
3,415.00
3,415.00
70,200
May 18, 2026
3,315.00
3,445.00
3,310.00
3,415.00
3,415.00
77,700
May 15, 2026
3,350.00
3,415.00
3,300.00
3,355.00
3,355.00
144,100
May 14, 2026
3,390.00
3,390.00
3,335.00
3,350.00
3,350.00
33,800
May 13, 2026
3,335.00
3,405.00
3,270.00
3,390.00
3,390.00
41,600
May 12, 2026
3,410.00
3,410.00
3,305.00
3,305.00
3,305.00
25,300
May 11, 2026
3,340.00
3,395.00
3,320.00
3,380.00
3,380.00
21,900
May 8, 2026
3,325.00
3,360.00
3,270.00
3,330.00
3,330.00
56,900
May 7, 2026
3,310.00
3,355.00
3,260.00
3,350.00
3,350.00
61,100
May 1, 2026
3,340.00
3,365.00
3,280.00
3,280.00
3,280.00
18,800
Apr 30, 2026
3,365.00
3,370.00
3,310.00
3,370.00
3,370.00
30,900
Apr 28, 2026
3,325.00
3,365.00
3,280.00
3,350.00
3,350.00
53,200
Apr 27, 2026
3,395.00
3,400.00
3,300.00
3,310.00
3,310.00
48,200
Apr 24, 2026
3,355.00
3,400.00
3,355.00
3,395.00
3,395.00
36,000
Apr 23, 2026
3,275.00
3,365.00
3,265.00
3,355.00
3,355.00
42,400
Apr 22, 2026
3,335.00
3,350.00
3,305.00
3,345.00
3,345.00
27,000
Apr 21, 2026
3,300.00
3,355.00
3,250.00
3,335.00
3,335.00
49,900
Apr 20, 2026
3,320.00
3,340.00
3,255.00
3,275.00
3,275.00
50,000
Apr 17, 2026
3,400.00
3,400.00
3,300.00
3,340.00
3,340.00
37,000
Apr 16, 2026
3,460.00
3,460.00
3,375.00
3,380.00
3,380.00
68,400
Apr 15, 2026
3,390.00
3,470.00
3,350.00
3,435.00
3,435.00
99,200
Apr 14, 2026
3,485.00
3,485.00
3,385.00
3,385.00
3,385.00
43,400
Apr 13, 2026
3,515.00
3,575.00
3,475.00
3,500.00
3,500.00
54,700
Apr 10, 2026
3,495.00
3,580.00
3,495.00
3,515.00
3,515.00
25,100
Apr 9, 2026
3,520.00
3,535.00
3,480.00
3,505.00
3,505.00
29,600
Apr 8, 2026
3,495.00
3,535.00
3,455.00
3,520.00
3,520.00
44,000
Apr 7, 2026
3,420.00
3,460.00
3,390.00
3,440.00
3,440.00
26,700
Apr 6, 2026
3,420.00
3,460.00
3,370.00
3,375.00
3,375.00
47,600
Apr 3, 2026
3,400.00
3,440.00
3,350.00
3,385.00
3,385.00
21,600
Apr 2, 2026
3,445.00
3,465.00
3,385.00
3,400.00
3,400.00
45,000
Apr 1, 2026
3,370.00
3,435.00
3,365.00
3,435.00
3,435.00
60,900
Mar 31, 2026
3,320.00
3,335.00
3,235.00
3,305.00
3,305.00
94,600
Mar 30, 2026
75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,180.00
3,270.00
3,095.00
3,250.00
3,250.00
140,900
Mar 27, 2026
3,260.00
3,310.00
3,225.00
3,290.00
3,215.00
23,300
Mar 26, 2026
3,330.00
3,340.00
3,265.00
3,275.00
3,200.34
26,100
Mar 25, 2026
3,295.00
3,360.00
3,295.00
3,320.00
3,244.32
21,900
Mar 24, 2026
3,260.00
3,320.00
3,240.00
3,250.00
3,175.91
36,700
Mar 23, 2026
3,175.00
3,265.00
3,110.00
3,215.00
3,141.71
487,200
Mar 19, 2026
3,265.00
3,265.00
3,215.00
3,245.00
3,171.03
46,900
Mar 18, 2026
3,290.00
3,315.00
3,270.00
3,315.00
3,239.43
23,400
Mar 17, 2026
3,265.00
3,310.00
3,230.00
3,240.00
3,166.14
28,600
Mar 16, 2026
3,220.00
3,315.00
3,200.00
3,265.00
3,190.57
42,400
Mar 13, 2026
3,295.00
3,340.00
3,240.00
3,255.00
3,180.80
83,600
Mar 12, 2026
3,400.00
3,440.00
3,330.00
3,340.00
3,263.86
68,100
Mar 11, 2026
3,480.00
3,495.00
3,420.00
3,445.00
3,366.47
42,300
Mar 10, 2026
3,330.00
3,470.00
3,325.00
3,450.00
3,371.35
74,000
Mar 9, 2026
3,155.00
3,300.00
3,075.00
3,280.00
3,205.23
149,700
Mar 6, 2026
3,250.00
3,330.00
3,150.00
3,275.00
3,200.34
44,000
Mar 5, 2026
3,200.00
3,280.00
3,200.00
3,255.00
3,180.80
157,600
Mar 4, 2026
3,030.00
3,215.00
2,950.00
3,160.00
3,087.96
180,500
Mar 3, 2026
3,230.00
3,250.00
3,125.00
3,130.00
3,058.65
93,500
Mar 2, 2026
3,210.00
3,270.00
3,070.00
3,240.00
3,166.14
65,400
Feb 27, 2026
3,285.00
3,305.00
3,270.00
3,290.00
3,215.00
42,900
Feb 26, 2026
3,285.00
3,355.00
3,245.00
3,320.00
3,244.32
57,700
Feb 25, 2026
3,300.00
3,300.00
3,240.00
3,255.00
3,180.80
63,400
Feb 24, 2026
3,160.00
3,255.00
3,155.00
3,255.00
3,180.80
36,800
Feb 20, 2026
3,180.00
3,180.00
3,075.00
3,165.00
3,092.85
47,000
Feb 19, 2026
3,120.00
3,210.00
3,075.00
3,180.00
3,107.51
40,400
Feb 18, 2026
3,005.00
3,140.00
3,005.00
3,120.00
3,048.88
77,400
Feb 17, 2026
3,030.00
3,065.00
2,948.00
2,983.00
2,915.00
73,800
Feb 16, 2026
2,982.00
3,000.00
2,939.00
3,000.00
2,931.61
53,500
Feb 13, 2026
2,958.00
2,960.00
2,911.00
2,959.00
2,891.55
49,300
Feb 12, 2026
2,961.00
2,967.00
2,888.00
2,962.00
2,894.48
49,700
Feb 10, 2026
2,960.00
2,986.00
2,936.00
2,977.00
2,909.14
60,200
Feb 9, 2026
2,989.00
2,989.00
2,938.00
2,966.00
2,898.39
34,100
Feb 6, 2026
2,995.00
2,996.00
2,939.00
2,959.00
2,891.55
25,800
Feb 5, 2026
2,965.00
2,994.00
2,959.00
2,994.00
2,925.75
37,300
Feb 4, 2026
2,871.00
2,944.00
2,870.00
2,944.00
2,876.89
86,000
Feb 3, 2026
2,839.00
2,919.00
2,835.00
2,883.00
2,817.28
75,000
Feb 2, 2026
2,820.00
2,860.00
2,800.00
2,839.00
2,774.28
196,500
Jan 30, 2026
2,796.00
2,859.00
2,760.00
2,819.00
2,754.74
97,100
Jan 29, 2026
2,801.00
2,801.00
2,718.00
2,779.00
2,715.65
77,500
Jan 28, 2026
2,786.00
2,807.00
2,735.00
2,801.00
2,737.15
67,400
Jan 27, 2026
2,753.00
2,811.00
2,714.00
2,798.00
2,734.22
78,100
Jan 26, 2026
2,798.00
2,818.00
2,750.00
2,772.00
2,708.81
25,200
Jan 23, 2026
2,788.00
2,826.00
2,777.00
2,780.00
2,716.63
20,700
Jan 22, 2026
2,753.00
2,786.00
2,720.00
2,770.00
2,706.85
86,300
Jan 21, 2026
2,692.00
2,760.00
2,692.00
2,753.00
2,690.24
20,700
Jan 20, 2026
2,761.00
2,765.00
2,678.00
2,734.00
2,671.67
55,500
Jan 19, 2026
2,732.00
2,761.00
2,700.00
2,755.00
2,692.20
44,000
Jan 16, 2026
2,632.00
2,744.00
2,630.00
2,744.00
2,681.45
51,500
Jan 15, 2026
2,695.00
2,727.00
2,640.00
2,652.00
2,591.54
44,700
Jan 14, 2026
2,712.00
2,733.00
2,690.00
2,702.00
2,640.40
35,700
Jan 13, 2026
2,749.00
2,750.00
2,699.00
2,718.00
2,656.04
40,100
Jan 9, 2026
2,725.00
2,759.00
2,702.00
2,702.00
2,640.40
26,500
Jan 8, 2026
2,720.00
2,740.00
2,689.00
2,725.00
2,662.88
50,600
Jan 7, 2026
2,613.00
2,750.00
2,609.00
2,749.00
2,686.33
75,500
Jan 6, 2026
2,629.00
2,650.00
2,609.00
2,625.00
2,565.16
26,100
Jan 5, 2026
2,639.00
2,660.00
2,602.00
2,602.00
2,542.68
35,800
Dec 30, 2025
2,665.00
2,682.00
2,631.00
2,639.00
2,578.84
23,700
Dec 29, 2025
2,625.00
2,672.00
2,625.00
2,665.00
2,604.25
31,500
Dec 26, 2025
2,611.00
2,641.00
2,611.00
2,625.00
2,565.16
23,200
Dec 25, 2025
2,605.00
2,623.00
2,605.00
2,611.00
2,551.48
16,200
Dec 24, 2025
2,633.00
2,649.00
2,601.00
2,604.00
2,544.64
25,500
Dec 23, 2025
2,618.00
2,640.00
2,600.00
2,627.00
2,567.11
35,100
Dec 22, 2025
2,622.00
2,644.00
2,607.00
2,633.00
2,572.98
32,300
Dec 19, 2025
2,611.00
2,630.00
2,597.00
2,625.00
2,565.16
28,900
Dec 18, 2025
2,588.00
2,618.00
2,588.00
2,602.00
2,542.68
27,700
Dec 17, 2025
2,597.00
2,630.00
2,590.00
2,600.00
2,540.73
40,800
Dec 16, 2025
2,615.00
2,635.00
2,567.00
2,603.00
2,543.66
39,700
Dec 15, 2025
2,650.00
2,675.00
2,592.00
2,629.00
2,569.07
62,400
Dec 12, 2025
2,607.00
2,688.00
2,607.00
2,685.00
2,623.79
49,300
Dec 11, 2025
2,607.00
2,637.00
2,605.00
2,621.00
2,561.25
21,400
Dec 10, 2025
2,611.00
2,643.00
2,601.00
2,617.00
2,557.34
62,500
Dec 9, 2025
2,602.00
2,620.00
2,585.00
2,611.00
2,551.48
39,000
Dec 8, 2025
2,531.00
2,620.00
2,470.00
2,602.00
2,542.68
76,900
Dec 5, 2025
2,562.00
2,592.00
2,555.00
2,578.00
2,519.23
42,400
Dec 4, 2025
2,564.00
2,614.00
2,564.00
2,578.00
2,519.23
65,500
Dec 3, 2025
2,588.00
2,600.00
2,564.00
2,580.00
2,521.19
32,800
Dec 2, 2025
2,580.00
2,630.00
2,562.00
2,588.00
2,529.00
67,400
Dec 1, 2025
2,631.00
2,635.00
2,573.00
2,573.00
2,514.34
36,900
Nov 28, 2025
2,600.00
2,648.00
2,599.00
2,625.00
2,565.16
57,000
Nov 27, 2025
2,594.00
2,620.00
2,583.00
2,605.00
2,545.62
30,900
Nov 26, 2025
2,580.00
2,633.00
2,546.00
2,558.00
2,499.69
75,800
Nov 25, 2025
2,525.00
2,618.00
2,525.00
2,607.00
2,547.57
83,100
Nov 21, 2025
2,440.00
2,504.00
2,418.00
2,502.00
2,444.96
112,000
Nov 20, 2025
2,454.00
2,461.00
2,403.00
2,440.00
2,384.38
71,000
Nov 19, 2025
2,420.00
2,441.00
2,390.00
2,420.00
2,364.83
88,500
Nov 18, 2025
2,426.00
2,447.00
2,399.00
2,427.00
2,371.67
67,200
Nov 17, 2025
2,415.00
2,475.00
2,408.00
2,441.00
2,385.35
70,600
Nov 14, 2025
2,439.00
2,455.00
2,418.00
2,439.00
2,383.40
76,400
Nov 13, 2025
2,450.00
2,457.00
2,424.00
2,433.00
2,377.54
43,800
Nov 12, 2025
2,425.00
2,462.00
2,405.00
2,453.00
2,397.08
72,700
Nov 11, 2025
2,480.00
2,480.00
2,415.00
2,442.00
2,386.33
96,000
Nov 10, 2025
2,430.00
2,454.00
2,390.00
2,449.00
2,393.17
91,700
Nov 7, 2025
2,301.00
2,440.00
2,225.00
2,422.00
2,366.79
101,800
Nov 6, 2025
2,211.00
2,341.00
2,120.00
2,323.00
2,270.04
180,900
Nov 5, 2025
2,400.00
2,403.00
2,213.00
2,361.00
2,307.18
220,400
Nov 4, 2025
2,392.00
2,409.00
2,326.00
2,409.00
2,354.08
150,300
Oct 31, 2025
2,289.00
2,400.00
2,288.00
2,390.00
2,335.52
116,300
Oct 30, 2025
2,270.00
2,305.00
2,252.00
2,295.00
2,242.68
57,000
