Tokyo - Delayed Quote
JPY
JX Advanced Metals Corporation (5016.T)
2,955.00
-196.00
(-6.22%)
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
3,020.00
3,050.00
2,915.00
2,955.00
2,955.00
15,403,300
Oct 29, 2026
3,050.00
3,170.00
3,045.00
3,151.00
3,151.00
23,007,900
Oct 28, 2026
3,013.00
3,103.00
2,985.50
3,084.00
3,084.00
14,108,100
Oct 27, 2026
2,900.00
2,946.50
2,876.00
2,905.00
2,905.00
12,015,100
Oct 26, 2026
2,800.00
2,877.00
2,787.50
2,826.50
2,826.50
12,150,200
Oct 23, 2026
2,785.00
2,845.50
2,693.00
2,830.50
2,830.50
25,352,000
Oct 22, 2026
3,016.00
3,031.00
2,896.00
2,917.00
2,917.00
16,616,400
Oct 21, 2026
3,050.00
3,127.00
3,023.00
3,051.00
3,051.00
13,285,900
Oct 20, 2026
3,050.00
3,069.00
2,912.00
2,930.00
2,930.00
17,896,800
Oct 19, 2026
2,975.50
3,091.00
2,962.00
3,063.00
3,063.00
14,858,000
Oct 16, 2026
3,135.00
3,195.00
3,100.00
3,114.00
3,114.00
16,075,700
Oct 15, 2026
3,300.00
3,311.00
3,110.00
3,123.00
3,123.00
25,814,200
Oct 14, 2026
3,518.00
3,540.00
3,460.00
3,460.00
3,460.00
14,018,300
Oct 13, 2026
3,507.00
3,584.00
3,492.00
3,527.00
3,527.00
14,935,000
Oct 9, 2026
3,563.00
3,660.00
3,523.00
3,622.00
3,622.00
15,504,700
Oct 8, 2026
3,727.00
3,736.00
3,593.00
3,618.00
3,618.00
16,001,100
Oct 7, 2026
3,834.00
3,971.00
3,777.00
3,797.00
3,797.00
23,612,800
Oct 6, 2026
3,710.00
3,856.00
3,657.00
3,826.00
3,826.00
19,709,300
Oct 5, 2026
3,702.00
3,728.00
3,631.00
3,712.00
3,712.00
17,571,000
Oct 2, 2026
3,591.00
3,660.00
3,529.00
3,612.00
3,612.00
20,011,800
Oct 1, 2026
3,630.00
3,634.00
3,502.00
3,605.00
3,605.00
21,535,100
Sep 30, 2026
3,515.00
3,611.00
3,513.00
3,575.00
3,575.00
33,239,700
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,588.00
3,600.00
3,456.00
3,486.00
3,486.00
14,716,000
Sep 28, 2026
3,582.00
3,659.00
3,551.00
3,551.00
3,541.00
15,214,400
Sep 25, 2026
3,552.00
3,571.00
3,508.00
3,555.00
3,544.99
12,140,900
Sep 24, 2026
3,644.00
3,685.00
3,570.00
3,570.00
3,559.95
14,555,300
Sep 18, 2026
3,560.00
3,599.00
3,514.00
3,574.00
3,563.94
20,679,000
Sep 17, 2026
3,679.00
3,684.00
3,500.00
3,500.00
3,490.14
20,593,000
Sep 16, 2026
3,607.00
3,667.00
3,601.00
3,652.00
3,641.72
10,176,500
Sep 15, 2026
3,582.00
3,699.00
3,572.00
3,654.00
3,643.71
13,778,500
Sep 14, 2026
3,572.00
3,675.00
3,520.00
3,617.00
3,606.81
15,808,200
Sep 11, 2026
3,650.00
3,704.00
3,626.00
3,695.00
3,684.59
16,352,700
Sep 10, 2026
3,870.00
3,938.00
3,738.00
3,812.00
3,801.27
16,408,600
Sep 9, 2026
3,897.00
3,944.00
3,836.00
3,909.00
3,897.99
21,408,400
Sep 8, 2026
3,672.00
3,910.00
3,657.00
3,726.00
3,715.51
28,072,300
Sep 7, 2026
3,800.00
3,845.00
3,630.00
3,685.00
3,674.62
24,968,600
Sep 4, 2026
3,586.00
3,641.00
3,550.00
3,619.00
3,608.81
12,260,400
Sep 3, 2026
3,686.00
3,694.00
3,503.00
3,534.00
3,524.05
15,999,700
Sep 2, 2026
3,702.00
3,750.00
3,626.00
3,660.00
3,649.69
15,264,800
Sep 1, 2026
3,759.00
3,862.00
3,734.00
3,842.00
3,831.18
13,097,800
Aug 31, 2026
3,620.00
3,794.00
3,598.00
3,772.00
3,761.38
16,459,500
Aug 28, 2026
3,829.00
3,888.00
3,794.00
3,810.00
3,799.27
13,374,600
Aug 27, 2026
3,900.00
3,907.00
3,722.00
3,792.00
3,781.32
17,652,900
Aug 26, 2026
3,800.00
3,854.00
3,740.00
3,850.00
3,839.16
12,334,100
Aug 25, 2026
3,722.00
3,837.00
3,676.00
3,820.00
3,809.24
14,423,900
Aug 24, 2026
3,690.00
3,885.00
3,643.00
3,786.00
3,775.34
27,277,600
Aug 21, 2026
3,534.00
3,610.00
3,513.00
3,591.00
3,580.89
12,292,100
Aug 20, 2026
3,604.00
3,653.00
3,557.00
3,624.00
3,613.79
15,247,000
Aug 19, 2026
3,607.00
3,707.00
3,527.00
3,561.00
3,550.97
21,946,000
Aug 18, 2026
4,070.00
4,135.00
3,814.00
3,814.00
3,803.26
21,703,700
Aug 17, 2026
3,870.00
4,009.00
3,816.00
4,000.00
3,988.74
17,306,800
Aug 14, 2026
3,893.00
3,920.00
3,785.00
3,785.00
3,774.34
15,723,900
Aug 13, 2026
3,944.00
4,002.00
3,856.00
3,861.00
3,850.13
19,227,000
Aug 12, 2026
3,810.00
3,900.00
3,746.00
3,900.00
3,889.02
15,997,700
Aug 10, 2026
3,892.00
3,959.00
3,816.00
3,845.00
3,834.17
20,140,000
Aug 7, 2026
4,045.00
4,119.00
3,742.00
3,886.00
3,875.06
31,474,200
Aug 6, 2026
4,290.00
4,317.00
4,055.00
4,142.00
4,130.34
25,597,000
Aug 5, 2026
4,111.00
4,350.00
4,083.00
4,350.00
4,337.75
25,175,100
Aug 4, 2026
3,805.00
4,015.00
3,792.00
3,971.00
3,959.82
22,472,000
Aug 3, 2026
3,593.00
3,860.00
3,577.00
3,844.00
3,833.18
17,218,400
Jul 31, 2026
3,735.00
3,930.00
3,657.00
3,797.00
3,786.31
37,341,100
Jul 30, 2026
3,282.00
3,418.00
3,218.00
3,340.00
3,330.59
23,110,500
Jul 29, 2026
3,490.00
3,607.00
3,242.00
3,331.00
3,321.62
26,399,400
Jul 28, 2026
3,529.00
3,554.00
3,404.00
3,430.00
3,420.34
18,262,700
Jul 27, 2026
3,801.00
3,804.00
3,658.00
3,788.00
3,777.33
15,210,100
Jul 24, 2026
3,876.00
3,934.00
3,707.00
3,770.00
3,759.38
16,923,900
Jul 23, 2026
3,908.00
3,987.00
3,793.00
3,946.00
3,934.89
21,195,100
Jul 22, 2026
3,800.00
3,940.00
3,740.00
3,771.00
3,760.38
22,645,800
Jul 21, 2026
3,559.00
3,681.00
3,470.00
3,665.00
3,654.68
20,308,300
Jul 17, 2026
3,660.00
3,661.00
3,361.00
3,558.00
3,547.98
28,586,200
Jul 16, 2026
3,981.00
3,982.00
3,808.00
3,852.00
3,841.15
17,857,300
Jul 15, 2026
4,000.00
4,148.00
3,975.00
4,134.00
4,122.36
19,408,900
Jul 14, 2026
3,800.00
3,897.00
3,698.00
3,897.00
3,886.03
20,924,900
Jul 13, 2026
3,892.00
4,000.00
3,751.00
3,836.00
3,825.20
22,211,600
Jul 10, 2026
4,000.00
4,024.00
3,882.00
3,962.00
3,950.84
24,382,900
Jul 9, 2026
3,836.00
3,910.00
3,787.00
3,870.00
3,859.10
22,213,500
Jul 8, 2026
3,715.00
3,884.00
3,681.00
3,681.00
3,670.63
24,314,100
Jul 7, 2026
4,048.00
4,169.00
3,810.00
3,855.00
3,844.14
25,241,200
Jul 6, 2026
4,095.00
4,119.00
3,937.00
4,022.00
4,010.67
17,690,600
Jul 3, 2026
3,946.00
4,109.00
3,886.00
4,085.00
4,073.50
22,912,400
Jul 2, 2026
4,041.00
4,179.00
3,941.00
4,048.00
4,036.60
26,667,500
Jul 1, 2026
4,499.00
4,518.00
4,183.00
4,219.00
4,207.12
25,108,500
Jun 30, 2026
4,492.00
4,525.00
4,345.00
4,398.00
4,385.61
24,485,400
Jun 29, 2026
4,594.00
4,596.00
4,180.00
4,470.00
4,457.41
29,253,200
Jun 26, 2026
4,768.00
4,866.00
4,481.00
4,553.00
4,540.18
35,105,500
Jun 25, 2026
4,899.00
4,980.00
4,714.00
4,887.00
4,873.24
42,260,300
Jun 24, 2026
4,734.00
4,880.00
4,522.00
4,633.00
4,619.95
34,409,400
Jun 23, 2026
5,351.00
5,414.00
4,702.00
4,733.00
4,719.67
59,290,000
Jun 22, 2026
4,981.00
5,389.00
4,938.00
5,335.00
5,319.98
62,336,000
Jun 19, 2026
4,580.00
4,779.00
4,502.00
4,747.00
4,733.63
56,189,200
Jun 18, 2026
4,436.00
4,512.00
4,264.00
4,370.00
4,357.69
30,120,500
Jun 17, 2026
4,470.00
4,545.00
4,280.00
4,366.00
4,353.71
44,540,800
Jun 16, 2026
4,200.00
4,466.00
4,135.00
4,466.00
4,453.42
32,615,200
Jun 15, 2026
3,793.00
3,842.00
3,735.00
3,766.00
3,755.39
14,372,000
Jun 12, 2026
3,470.00
3,620.00
3,373.00
3,557.00
3,546.98
21,633,500
Jun 11, 2026
3,280.00
3,425.00
3,238.00
3,341.00
3,331.59
18,552,000
Jun 10, 2026
3,500.00
3,554.00
3,341.00
3,392.00
3,382.45
14,610,300
Jun 9, 2026
3,672.00
3,697.00
3,523.00
3,555.00
3,544.99
14,822,100
Jun 8, 2026
3,480.00
3,627.00
3,435.00
3,532.00
3,522.05
17,137,000
Jun 5, 2026
3,848.00
3,921.00
3,757.00
3,760.00
3,749.41
13,686,100
Jun 4, 2026
3,864.00
4,004.00
3,836.00
3,922.00
3,910.96
15,821,700
Jun 3, 2026
3,750.00
3,933.00
3,690.00
3,869.00
3,858.10
19,376,300
Jun 2, 2026
3,851.00
3,874.00
3,533.00
3,629.00
3,618.78
20,331,800
Jun 1, 2026
3,882.00
3,957.00
3,801.00
3,822.00
3,811.24
13,202,300
May 29, 2026
3,880.00
3,929.00
3,746.00
3,929.00
3,917.94
26,772,900
May 28, 2026
3,952.00
3,994.00
3,783.00
3,900.00
3,889.02
16,866,900
May 27, 2026
4,305.00
4,330.00
4,022.00
4,022.00
4,010.67
17,625,600
May 26, 2026
4,300.00
4,330.00
4,089.00
4,195.00
4,183.19
17,009,700
May 25, 2026
4,235.00
4,398.00
4,187.00
4,261.00
4,249.00
23,319,500
May 22, 2026
3,998.00
4,101.00
3,978.00
3,994.00
3,982.75
17,255,700
May 21, 2026
4,000.00
4,093.00
3,915.00
3,928.00
3,916.94
26,102,700
May 20, 2026
3,800.00
3,895.00
3,687.00
3,779.00
3,768.36
30,829,000
May 19, 2026
4,041.00
4,069.00
3,810.00
3,850.00
3,839.16
33,380,800
May 18, 2026
4,166.00
4,285.00
4,050.00
4,050.00
4,038.59
29,803,500
May 15, 2026
4,517.00
4,647.00
4,144.00
4,175.00
4,163.24
31,428,800
May 14, 2026
4,643.00
4,832.00
4,421.00
4,447.00
4,434.48
36,603,000
May 13, 2026
4,482.00
4,744.00
4,300.00
4,651.00
4,637.90
54,451,100
May 12, 2026
5,190.00
5,386.00
4,722.00
4,762.00
4,748.59
62,691,700
May 11, 2026
5,546.00
5,828.00
5,426.00
5,720.00
5,703.89
47,812,700
May 8, 2026
5,076.00
5,416.00
5,055.00
5,416.00
5,400.75
25,223,400
May 7, 2026
5,015.00
5,325.00
4,948.00
5,276.00
5,261.14
36,653,000
May 1, 2026
4,850.00
4,873.00
4,736.00
4,770.00
4,756.57
14,941,500
Apr 30, 2026
4,810.00
4,843.00
4,707.00
4,790.00
4,776.51
17,397,000
Apr 28, 2026
4,903.00
4,956.00
4,730.00
4,824.00
4,810.42
46,260,800
Apr 27, 2026
4,600.00
4,897.00
4,576.00
4,860.00
4,846.31
30,572,400
Apr 24, 2026
4,672.00
4,746.00
4,601.00
4,625.00
4,611.98
19,917,400
Apr 23, 2026
4,995.00
5,015.00
4,605.00
4,653.00
4,639.90
30,365,600
Apr 22, 2026
4,847.00
4,874.00
4,743.00
4,855.00
4,841.33
22,709,000
Apr 21, 2026
4,804.00
4,868.00
4,713.00
4,820.00
4,806.43
27,290,500
Apr 20, 2026
4,898.00
4,970.00
4,814.00
4,817.00
4,803.44
23,866,900
Apr 17, 2026
4,854.00
4,985.00
4,810.00
4,899.00
4,885.20
29,090,200
Apr 16, 2026
4,963.00
5,000.00
4,815.00
4,956.00
4,942.04
41,985,000
Apr 15, 2026
5,456.00
5,574.00
4,758.00
4,893.00
4,879.22
96,674,100
Apr 14, 2026
4,820.00
5,156.00
4,804.00
5,156.00
5,141.48
43,944,500
Apr 13, 2026
4,577.00
4,642.00
4,501.00
4,635.00
4,621.95
33,130,000
Apr 10, 2026
4,500.00
4,647.00
4,430.00
4,577.00
4,564.11
48,763,000
Apr 9, 2026
4,200.00
4,442.00
4,153.00
4,437.00
4,424.50
43,546,800
Apr 8, 2026
4,077.00
4,253.00
4,040.00
4,233.00
4,221.08
46,596,500
Apr 7, 2026
3,698.00
3,770.00
3,653.00
3,727.00
3,716.50
22,975,200
Apr 6, 2026
3,714.00
3,795.00
3,662.00
3,689.00
3,678.61
27,219,900
Apr 3, 2026
3,642.00
3,696.00
3,592.00
3,652.00
3,641.72
21,729,100
Apr 2, 2026
3,767.00
3,783.00
3,470.00
3,528.00
3,518.06
38,321,200
Apr 1, 2026
3,592.00
3,698.00
3,513.00
3,697.00
3,686.59
32,745,300
Mar 31, 2026
3,328.00
3,483.00
3,312.00
3,312.00
3,302.67
38,269,200
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,446.00
3,584.00
3,437.00
3,584.00
3,573.91
24,353,600
Mar 27, 2026
3,660.00
3,730.00
3,532.00
3,677.00
3,641.72
27,418,800
Mar 26, 2026
3,787.00
3,825.00
3,656.00
3,730.00
3,694.21
25,132,100
Mar 25, 2026
3,734.00
3,816.00
3,702.00
3,800.00
3,763.54
35,633,300
Mar 24, 2026
3,509.00
3,705.00
3,432.00
3,557.00
3,522.87
43,044,200
Mar 23, 2026
3,526.00
3,568.00
3,350.00
3,369.00
3,336.67
35,961,000
Mar 19, 2026
3,840.00
3,863.00
3,753.00
3,788.00
3,751.65
25,331,200
Mar 18, 2026
3,884.00
3,982.00
3,870.00
3,980.00
3,941.81
22,792,500
Mar 17, 2026
4,099.00
4,105.00
3,834.00
3,846.00
3,809.09
29,472,500
Mar 16, 2026
4,032.00
4,059.00
3,881.00
4,005.00
3,966.57
29,823,700
Mar 13, 2026
3,900.00
4,091.00
3,890.00
4,050.00
4,011.14
33,171,100
Mar 12, 2026
4,144.00
4,228.00
3,989.00
4,033.00
3,994.30
40,890,500
Mar 11, 2026
4,060.00
4,335.00
4,045.00
4,186.00
4,145.83
51,350,800
Mar 10, 2026
4,000.00
4,036.00
3,836.00
3,920.00
3,882.38
39,271,300
Mar 9, 2026
3,700.00
3,777.00
3,481.00
3,683.00
3,647.66
50,946,400
Mar 6, 2026
3,961.00
4,078.00
3,826.00
4,050.00
4,011.14
52,236,900
Mar 5, 2026
4,250.00
4,290.00
3,973.00
4,037.00
3,998.26
57,947,700
Mar 4, 2026
4,094.00
4,303.00
3,722.00
3,906.00
3,868.52
80,325,400
Mar 3, 2026
4,426.00
4,768.00
4,283.00
4,304.00
4,262.70
89,472,700
Mar 2, 2026
3,970.00
4,365.00
3,964.00
4,356.00
4,314.20
40,916,300
Feb 27, 2026
3,950.00
4,159.00
3,882.00
4,159.00
4,119.09
45,266,300
Feb 26, 2026
4,425.00
4,425.00
3,946.00
4,142.00
4,102.25
76,525,400
Feb 25, 2026
3,800.00
4,180.00
3,750.00
4,145.00
4,105.22
58,627,800
Feb 24, 2026
3,522.00
3,733.00
3,521.00
3,692.00
3,656.57
35,098,600
Feb 20, 2026
3,389.00
3,437.00
3,333.00
3,389.00
3,356.48
20,392,400
Feb 19, 2026
3,305.00
3,389.00
3,285.00
3,389.00
3,356.48
19,861,500
Feb 18, 2026
3,191.00
3,329.00
3,180.00
3,249.00
3,217.82
20,571,700
Feb 17, 2026
3,325.00
3,373.00
3,190.00
3,236.00
3,204.95
23,073,900
Feb 16, 2026
3,460.00
3,468.00
3,270.00
3,290.00
3,258.43
33,704,400
Feb 13, 2026
3,291.00
3,606.00
3,177.00
3,369.00
3,336.67
77,721,500
Feb 12, 2026
3,100.00
3,280.00
3,063.00
3,280.00
3,248.53
17,930,200
Feb 10, 2026
2,728.00
2,797.00
2,677.00
2,779.50
2,752.83
35,455,400
Feb 9, 2026
2,667.50
2,709.50
2,598.00
2,690.00
2,664.19
28,185,300
Feb 6, 2026
2,454.50
2,538.50
2,430.00
2,529.00
2,504.73
24,735,500
Feb 5, 2026
2,678.00
2,742.00
2,507.00
2,546.00
2,521.57
46,683,400
Feb 4, 2026
2,580.00
2,664.00
2,564.50
2,640.00
2,614.67
28,234,100
Feb 3, 2026
2,403.00
2,487.00
2,379.00
2,480.50
2,456.70
26,975,800
Feb 2, 2026
2,436.50
2,534.50
2,341.00
2,353.00
2,330.42
37,049,000
Jan 30, 2026
2,612.00
2,734.00
2,476.00
2,536.50
2,512.16
43,810,500
Jan 29, 2026
2,649.00
2,658.50
2,561.50
2,624.00
2,598.82
26,357,200
Jan 28, 2026
2,561.00
2,638.50
2,548.50
2,599.00
2,574.06
24,903,600
Jan 27, 2026
2,563.50
2,628.00
2,540.00
2,562.00
2,537.42
27,646,600
Jan 26, 2026
2,660.50
2,690.50
2,561.50
2,564.00
2,539.40
26,723,100
Jan 23, 2026
2,673.00
2,722.00
2,620.50
2,656.00
2,630.51
35,778,500
Jan 22, 2026
2,660.50
2,678.00
2,507.00
2,577.50
2,552.77
41,808,400
Jan 21, 2026
2,625.00
2,744.00
2,595.00
2,653.00
2,627.54
48,251,400
Jan 20, 2026
2,753.00
2,793.00
2,625.00
2,675.00
2,649.33
51,075,900
Jan 19, 2026
2,602.00
2,717.50
2,579.00
2,708.50
2,682.51
40,355,200
Jan 16, 2026
2,583.00
2,698.00
2,552.50
2,609.50
2,584.46
57,214,900
Jan 15, 2026
2,461.50
2,630.00
2,442.00
2,559.00
2,534.44
57,299,700
Jan 14, 2026
2,322.00
2,496.00
2,321.00
2,436.50
2,413.12
46,633,200
Jan 13, 2026
2,277.00
2,327.50
2,211.00
2,266.00
2,244.26
31,486,800
Jan 9, 2026
2,111.00
2,195.00
2,058.00
2,189.00
2,167.99
31,043,700
Jan 8, 2026
2,148.00
2,213.50
2,090.50
2,098.00
2,077.87
27,791,100
Jan 7, 2026
2,179.50
2,217.50
2,136.00
2,136.00
2,115.50
28,552,200
Jan 6, 2026
2,070.00
2,165.00
2,060.00
2,159.50
2,138.78
29,259,800
Jan 5, 2026
2,030.00
2,037.50
1,984.00
2,020.00
2,000.62
18,563,100
Dec 30, 2025
1,900.00
1,974.50
1,890.00
1,960.00
1,941.19
20,598,800
Dec 29, 2025
1,957.00
1,996.50
1,932.50
1,965.00
1,946.14
23,381,400
Dec 26, 2025
1,880.00
1,932.00
1,878.50
1,917.00
1,898.60
20,116,000
Dec 25, 2025
1,889.50
1,931.00
1,853.00
1,872.00
1,854.04
20,249,300
Dec 24, 2025
1,800.00
1,891.50
1,789.50
1,888.50
1,870.38
27,434,900
Dec 23, 2025
1,768.00
1,817.00
1,754.50
1,808.50
1,791.15
11,462,900
Dec 22, 2025
1,760.00
1,803.50
1,744.00
1,783.50
1,766.39
14,108,900
Dec 19, 2025
1,694.00
1,722.00
1,678.50
1,722.00
1,705.48
17,553,100
Dec 18, 2025
1,675.50
1,714.50
1,664.00
1,682.00
1,665.86
11,600,300
Dec 17, 2025
1,697.50
1,747.50
1,683.00
1,727.00
1,710.43
10,954,600
Dec 16, 2025
1,733.00
1,738.00
1,687.00
1,711.50
1,695.08
13,784,300
Dec 15, 2025
1,744.00
1,778.50
1,735.00
1,752.50
1,735.68
12,992,700
Dec 12, 2025
1,747.50
1,771.50
1,702.00
1,768.50
1,751.53
17,343,200
Dec 11, 2025
1,785.00
1,795.50
1,696.00
1,698.00
1,681.71
15,259,600
Dec 10, 2025
1,759.00
1,797.00
1,742.50
1,781.50
1,764.40
18,905,000
Dec 9, 2025
1,769.50
1,779.00
1,716.00
1,728.50
1,711.91
14,660,800
Dec 8, 2025
1,774.50
1,813.00
1,765.00
1,802.50
1,785.20
19,665,900
Dec 5, 2025
1,700.00
1,782.50
1,684.00
1,777.00
1,759.95
20,880,700
Dec 4, 2025
1,678.00
1,703.00
1,663.00
1,699.50
1,683.19
14,296,200
Dec 3, 2025
1,696.00
1,697.00
1,652.50
1,652.50
1,636.64
12,306,400
Dec 2, 2025
1,664.50
1,689.00
1,648.50
1,667.00
1,651.00
15,400,300
Dec 1, 2025
1,697.50
1,706.50
1,634.00
1,650.00
1,634.17
19,201,500
Nov 28, 2025
1,713.00
1,714.00
1,665.00
1,669.00
1,652.98
26,085,500
Nov 27, 2025
1,731.00
1,763.50
1,707.00
1,763.50
1,746.58
21,137,700
Nov 26, 2025
1,643.00
1,661.00
1,621.00
1,641.50
1,625.75
16,647,200
Nov 25, 2025
1,652.00
1,698.00
1,609.00
1,611.00
1,595.54
28,669,700
Nov 21, 2025
1,603.50
1,632.50
1,578.00
1,601.50
1,586.13
57,789,200
Nov 20, 2025
1,730.00
1,733.00
1,642.00
1,707.00
1,690.62
32,918,900
Nov 19, 2025
1,617.00
1,672.50
1,551.00
1,617.50
1,601.98
46,787,800
Nov 18, 2025
1,761.00
1,780.50
1,610.00
1,616.00
1,600.49
34,765,300
Nov 17, 2025
1,738.00
1,827.50
1,735.00
1,804.50
1,787.18
30,230,400
Nov 14, 2025
1,750.50
1,797.00
1,711.00
1,721.50
1,704.98
41,036,900
Nov 13, 2025
1,936.00
1,936.50
1,844.00
1,867.50
1,849.58
39,940,900
Nov 12, 2025
1,970.50
1,997.00
1,860.00
1,940.50
1,921.88
57,785,500
Nov 11, 2025
2,002.00
2,052.00
1,940.50
1,959.50
1,940.70
30,674,300
Nov 10, 2025
1,974.50
2,007.50
1,957.50
1,962.00
1,943.17
20,832,700
Nov 7, 2025
1,985.50
2,004.00
1,897.00
1,923.50
1,905.04
29,405,400
Nov 6, 2025
2,058.50
2,075.00
1,986.00
2,021.00
2,001.61
20,443,200
Nov 5, 2025
2,012.50
2,045.00
1,884.50
2,018.00
1,998.64
36,936,000
Nov 4, 2025
2,072.00
2,146.00
2,030.00
2,095.00
2,074.90
29,802,400
Oct 31, 2025
2,054.50
2,088.00
1,995.00
2,054.00
2,034.29
26,356,000
Oct 30, 2025
2,015.00
2,062.00
1,991.00
2,057.00
2,037.26
32,863,700
