Tokyo - Delayed Quote
JPY
ANYCOLOR Inc. (5032.T)
3,135.00
-15.00
(-0.48%)
As of 1:13:07 PM GMT+9. Market Open.
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
Nov 2, 2026
3,130.00
3,155.00
3,100.00
3,135.00
3,135.00
109,800
Oct 30, 2026
3,160.00
3,250.00
3,140.00
3,150.00
3,150.00
455,300
Oct 29, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
3,110.00
3,170.00
3,090.00
3,160.00
3,160.00
403,400
Oct 28, 2026
3,125.00
3,215.00
3,115.00
3,165.00
3,134.00
701,800
Oct 27, 2026
3,120.00
3,155.00
3,095.00
3,125.00
3,094.39
390,400
Oct 26, 2026
3,200.00
3,220.00
3,100.00
3,135.00
3,104.29
385,100
Oct 23, 2026
3,205.00
3,290.00
3,190.00
3,200.00
3,168.66
589,800
Oct 22, 2026
3,265.00
3,325.00
3,185.00
3,200.00
3,168.66
479,000
Oct 21, 2026
3,265.00
3,265.00
3,210.00
3,230.00
3,198.36
319,500
Oct 20, 2026
3,280.00
3,285.00
3,230.00
3,250.00
3,218.17
275,300
Oct 19, 2026
3,210.00
3,285.00
3,200.00
3,255.00
3,223.12
341,900
Oct 16, 2026
3,155.00
3,275.00
3,155.00
3,225.00
3,193.41
467,800
Oct 15, 2026
3,120.00
3,145.00
3,075.00
3,125.00
3,094.39
354,400
Oct 14, 2026
3,125.00
3,145.00
3,075.00
3,130.00
3,099.34
330,600
Oct 13, 2026
3,080.00
3,145.00
3,075.00
3,140.00
3,109.24
317,500
Oct 9, 2026
3,035.00
3,110.00
3,025.00
3,085.00
3,054.78
260,700
Oct 8, 2026
3,040.00
3,055.00
3,005.00
3,035.00
3,005.27
247,700
Oct 7, 2026
3,030.00
3,070.00
3,005.00
3,040.00
3,010.22
298,800
Oct 6, 2026
3,075.00
3,125.00
3,010.00
3,055.00
3,025.08
349,400
Oct 5, 2026
3,065.00
3,070.00
3,005.00
3,045.00
3,015.18
366,100
Oct 2, 2026
3,060.00
3,090.00
3,020.00
3,065.00
3,034.98
367,500
Oct 1, 2026
3,100.00
3,120.00
3,045.00
3,100.00
3,069.64
484,500
Sep 30, 2026
2,991.00
3,065.00
2,968.00
3,065.00
3,034.98
477,600
Sep 29, 2026
2,986.00
3,010.00
2,970.00
2,989.00
2,959.72
369,100
Sep 28, 2026
2,960.00
3,045.00
2,942.00
3,020.00
2,990.42
502,700
Sep 25, 2026
3,005.00
3,010.00
2,930.00
2,960.00
2,931.01
719,400
Sep 24, 2026
3,100.00
3,130.00
3,010.00
3,010.00
2,980.52
630,200
Sep 18, 2026
3,185.00
3,215.00
3,110.00
3,110.00
3,079.54
976,200
Sep 17, 2026
3,210.00
3,335.00
3,195.00
3,315.00
3,282.53
563,100
Sep 16, 2026
3,210.00
3,230.00
3,140.00
3,200.00
3,168.66
380,000
Sep 15, 2026
3,280.00
3,290.00
3,175.00
3,240.00
3,208.27
631,900
Sep 14, 2026
3,100.00
3,265.00
3,100.00
3,240.00
3,208.27
747,900
Sep 11, 2026
3,140.00
3,240.00
3,085.00
3,115.00
3,084.49
1,247,300
Sep 10, 2026
3,130.00
3,250.00
3,090.00
3,240.00
3,208.27
3,324,100
Sep 9, 2026
2,943.00
2,944.00
2,855.00
2,855.00
2,827.04
735,400
Sep 8, 2026
2,970.00
2,970.00
2,924.00
2,943.00
2,914.17
372,500
Sep 7, 2026
2,980.00
2,980.00
2,923.00
2,948.00
2,919.13
432,900
Sep 4, 2026
2,985.00
3,010.00
2,966.00
2,989.00
2,959.72
448,400
Sep 3, 2026
2,949.00
2,997.00
2,920.00
2,983.00
2,953.78
545,500
Sep 2, 2026
2,951.00
2,971.00
2,916.00
2,920.00
2,891.40
453,900
Sep 1, 2026
3,030.00
3,035.00
2,976.00
2,990.00
2,960.71
487,800
Aug 31, 2026
3,040.00
3,065.00
3,010.00
3,035.00
3,005.27
522,500
Aug 28, 2026
3,015.00
3,080.00
3,000.00
3,030.00
3,000.32
610,100
Aug 27, 2026
2,975.00
3,000.00
2,915.00
2,988.00
2,958.73
501,200
Aug 26, 2026
2,950.00
3,010.00
2,943.00
2,962.00
2,932.99
742,500
Aug 25, 2026
2,900.00
2,922.00
2,865.00
2,917.00
2,888.43
349,400
Aug 24, 2026
2,845.00
2,894.00
2,843.00
2,891.00
2,862.68
415,200
Aug 21, 2026
2,830.00
2,842.00
2,798.00
2,830.00
2,802.28
381,100
Aug 20, 2026
2,810.00
2,850.00
2,806.00
2,850.00
2,822.09
344,600
Aug 19, 2026
2,824.00
2,827.00
2,715.00
2,764.00
2,736.93
413,100
Aug 18, 2026
2,820.00
2,838.00
2,774.00
2,794.00
2,766.63
599,600
Aug 17, 2026
2,825.00
2,835.00
2,802.00
2,802.00
2,774.56
361,900
Aug 14, 2026
2,823.00
2,848.00
2,768.00
2,830.00
2,802.28
557,100
Aug 13, 2026
2,760.00
2,790.00
2,730.00
2,757.00
2,730.00
580,900
Aug 12, 2026
2,780.00
2,841.00
2,780.00
2,810.00
2,782.48
611,600
Aug 10, 2026
2,750.00
2,785.00
2,716.00
2,772.00
2,744.85
457,900
Aug 7, 2026
2,734.00
2,754.00
2,685.00
2,729.00
2,702.27
350,400
Aug 6, 2026
2,732.00
2,777.00
2,670.00
2,712.00
2,685.44
515,800
Aug 5, 2026
2,614.00
2,707.00
2,614.00
2,694.00
2,667.61
500,800
Aug 4, 2026
2,631.00
2,665.00
2,601.00
2,612.00
2,586.42
426,700
Aug 3, 2026
2,587.00
2,627.00
2,524.00
2,606.00
2,580.48
484,600
Jul 31, 2026
2,555.00
2,660.00
2,499.00
2,618.00
2,592.36
668,900
Jul 30, 2026
2,702.00
2,738.00
2,640.00
2,691.00
2,664.64
480,100
Jul 29, 2026
2,687.00
2,728.00
2,597.00
2,691.00
2,664.64
630,100
Jul 28, 2026
2,683.00
2,733.00
2,610.00
2,631.00
2,605.23
729,600
Jul 27, 2026
2,500.00
2,641.00
2,500.00
2,637.00
2,611.17
805,100
Jul 24, 2026
2,452.00
2,473.00
2,435.00
2,473.00
2,448.78
623,200
Jul 23, 2026
2,460.00
2,497.00
2,446.00
2,453.00
2,428.97
649,500
Jul 22, 2026
2,464.00
2,534.00
2,444.00
2,490.00
2,465.61
714,800
Jul 21, 2026
2,416.00
2,467.00
2,410.00
2,435.00
2,411.15
613,900
Jul 17, 2026
2,439.00
2,499.00
2,414.00
2,416.00
2,392.34
531,500
Jul 16, 2026
2,458.00
2,510.00
2,425.00
2,457.00
2,432.93
442,600
Jul 15, 2026
2,440.00
2,473.00
2,425.00
2,458.00
2,433.92
472,100
Jul 14, 2026
2,413.00
2,467.00
2,405.00
2,411.00
2,387.39
357,100
Jul 13, 2026
2,400.00
2,427.00
2,382.00
2,418.00
2,394.32
324,800
Jul 10, 2026
2,369.00
2,425.00
2,353.00
2,410.00
2,386.39
495,900
Jul 9, 2026
2,399.00
2,406.00
2,341.00
2,396.00
2,372.53
459,900
Jul 8, 2026
2,466.00
2,494.00
2,396.00
2,437.00
2,413.13
677,400
Jul 7, 2026
2,461.00
2,538.00
2,441.00
2,470.00
2,445.81
723,300
Jul 6, 2026
2,449.00
2,522.00
2,417.00
2,511.00
2,486.41
699,100
Jul 3, 2026
2,421.00
2,492.00
2,408.00
2,433.00
2,409.17
772,800
Jul 2, 2026
2,350.00
2,388.00
2,314.00
2,379.00
2,355.70
908,700
Jul 1, 2026
2,228.00
2,247.00
2,192.00
2,207.00
2,185.38
552,500
Jun 30, 2026
2,250.00
2,276.00
2,205.00
2,240.00
2,218.06
708,200
Jun 29, 2026
2,110.00
2,289.00
2,110.00
2,252.00
2,229.94
1,510,400
Jun 26, 2026
2,050.00
2,120.00
2,044.00
2,097.00
2,076.46
871,600
Jun 25, 2026
2,038.00
2,081.00
2,007.00
2,054.00
2,033.88
721,900
Jun 24, 2026
2,042.00
2,060.00
2,028.00
2,047.00
2,026.95
613,300
Jun 23, 2026
2,060.00
2,065.00
2,030.00
2,034.00
2,014.08
1,032,400
Jun 22, 2026
2,077.00
2,134.00
2,066.00
2,097.00
2,076.46
850,100
Jun 19, 2026
2,182.00
2,182.00
2,073.00
2,102.00
2,081.41
2,193,500
Jun 18, 2026
2,270.00
2,328.00
2,250.00
2,278.00
2,255.69
1,135,300
Jun 17, 2026
2,278.00
2,334.00
2,257.00
2,264.00
2,241.82
1,321,500
Jun 16, 2026
2,305.00
2,309.00
2,220.00
2,307.00
2,284.40
1,146,600
Jun 15, 2026
2,256.00
2,294.00
2,213.00
2,271.00
2,248.76
2,076,500
Jun 12, 2026
2,225.00
2,400.00
2,175.00
2,265.00
2,242.82
6,944,400
Jun 11, 2026
2,375.00
2,375.00
2,375.00
2,375.00
2,351.74
278,900
Jun 10, 2026
2,887.00
2,920.00
2,860.00
2,875.00
2,846.84
1,454,200
Jun 9, 2026
2,940.00
2,970.00
2,872.00
2,920.00
2,891.40
783,700
Jun 8, 2026
2,881.00
2,999.00
2,880.00
2,931.00
2,902.29
846,600
Jun 5, 2026
2,879.00
2,966.00
2,859.00
2,931.00
2,902.29
798,300
Jun 4, 2026
2,830.00
2,878.00
2,817.00
2,837.00
2,809.21
680,700
Jun 3, 2026
2,830.00
2,893.00
2,753.00
2,880.00
2,851.79
692,600
Jun 2, 2026
2,907.00
2,918.00
2,801.00
2,873.00
2,844.86
816,900
Jun 1, 2026
2,938.00
2,951.00
2,875.00
2,907.00
2,878.53
861,000
May 29, 2026
2,889.00
2,914.00
2,850.00
2,876.00
2,847.83
593,900
May 28, 2026
2,890.00
2,890.00
2,800.00
2,843.00
2,815.15
485,600
May 27, 2026
2,900.00
2,903.00
2,824.00
2,861.00
2,832.98
695,300
May 26, 2026
2,961.00
2,972.00
2,883.00
2,903.00
2,874.57
633,200
May 25, 2026
2,920.00
2,932.00
2,831.00
2,932.00
2,903.28
697,700
May 22, 2026
2,779.00
2,915.00
2,776.00
2,903.00
2,874.57
831,400
May 21, 2026
2,823.00
2,841.00
2,758.00
2,772.00
2,744.85
682,400
May 20, 2026
2,929.00
2,935.00
2,802.00
2,823.00
2,795.35
1,038,400
May 19, 2026
2,866.00
2,953.00
2,817.00
2,893.00
2,864.66
1,307,800
May 18, 2026
2,793.00
2,810.00
2,715.00
2,766.00
2,738.91
736,300
May 15, 2026
2,718.00
2,785.00
2,686.00
2,743.00
2,716.13
760,100
May 14, 2026
2,780.00
2,809.00
2,741.00
2,765.00
2,737.92
553,400
May 13, 2026
2,760.00
2,844.00
2,760.00
2,818.00
2,790.40
492,300
May 12, 2026
2,730.00
2,777.00
2,705.00
2,751.00
2,724.05
572,400
May 11, 2026
2,750.00
2,803.00
2,721.00
2,765.00
2,737.92
494,800
May 8, 2026
2,772.00
2,824.00
2,740.00
2,786.00
2,758.71
834,100
May 7, 2026
2,764.00
2,824.00
2,713.00
2,727.00
2,700.29
961,300
May 1, 2026
2,717.00
2,826.00
2,672.00
2,794.00
2,766.63
931,600
Apr 30, 2026
2,789.00
2,791.00
2,744.00
2,752.00
2,725.05
829,900
Apr 28, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2,784.00
2,834.00
2,782.00
2,820.00
2,792.38
1,361,700
Apr 27, 2026
2,889.00
2,900.00
2,796.00
2,831.00
2,763.66
2,813,300
Apr 24, 2026
2,995.00
3,000.00
2,890.00
2,899.00
2,830.05
1,094,100
Apr 23, 2026
3,005.00
3,055.00
2,921.00
3,030.00
2,957.93
1,168,300
Apr 22, 2026
3,010.00
3,060.00
3,005.00
3,005.00
2,933.52
590,600
Apr 21, 2026
3,175.00
3,180.00
3,070.00
3,070.00
2,996.98
945,400
Apr 20, 2026
3,295.00
3,295.00
3,195.00
3,220.00
3,143.41
555,700
Apr 17, 2026
3,345.00
3,405.00
3,280.00
3,285.00
3,206.86
773,800
Apr 16, 2026
3,320.00
3,415.00
3,305.00
3,305.00
3,226.39
1,164,200
Apr 15, 2026
3,190.00
3,260.00
3,145.00
3,250.00
3,172.70
731,000
Apr 14, 2026
3,125.00
3,170.00
3,100.00
3,150.00
3,075.08
668,300
Apr 13, 2026
3,000.00
3,055.00
2,994.00
3,055.00
2,982.34
392,000
Apr 10, 2026
3,110.00
3,120.00
3,025.00
3,040.00
2,967.69
489,900
Apr 9, 2026
3,155.00
3,170.00
3,100.00
3,105.00
3,031.15
431,800
Apr 8, 2026
3,160.00
3,215.00
3,140.00
3,175.00
3,099.48
667,600
Apr 7, 2026
3,035.00
3,130.00
3,015.00
3,105.00
3,031.15
551,900
Apr 6, 2026
3,145.00
3,150.00
3,060.00
3,065.00
2,992.10
524,700
Apr 3, 2026
3,110.00
3,130.00
3,060.00
3,075.00
3,001.86
566,800
Apr 2, 2026
3,070.00
3,145.00
2,970.00
2,990.00
2,918.88
1,375,400
Apr 1, 2026
2,949.00
3,030.00
2,936.00
3,005.00
2,933.52
1,037,100
Mar 31, 2026
2,869.00
2,943.00
2,869.00
2,899.00
2,830.05
721,800
Mar 30, 2026
2,915.00
2,928.00
2,838.00
2,852.00
2,784.16
1,050,700
Mar 27, 2026
2,922.00
2,969.00
2,901.00
2,961.00
2,890.57
949,100
Mar 26, 2026
2,916.00
2,916.00
2,862.00
2,900.00
2,831.02
1,012,900
Mar 25, 2026
2,922.00
2,996.00
2,897.00
2,930.00
2,860.31
1,714,200
Mar 24, 2026
3,080.00
3,090.00
2,888.00
2,918.00
2,848.59
3,609,500
Mar 23, 2026
3,115.00
3,130.00
3,010.00
3,035.00
2,962.81
1,128,200
Mar 19, 2026
3,260.00
3,305.00
3,190.00
3,200.00
3,123.89
1,187,800
Mar 18, 2026
3,440.00
3,450.00
3,305.00
3,330.00
3,250.79
1,152,100
Mar 17, 2026
3,580.00
3,595.00
3,425.00
3,435.00
3,353.30
970,600
Mar 16, 2026
3,585.00
3,605.00
3,435.00
3,450.00
3,367.94
1,319,500
Mar 13, 2026
3,505.00
3,665.00
3,470.00
3,595.00
3,509.49
2,516,900
Mar 12, 2026
3,505.00
3,600.00
3,370.00
3,435.00
3,353.30
6,427,400
Mar 11, 2026
4,130.00
4,155.00
4,035.00
4,065.00
3,968.31
1,452,300
Mar 10, 2026
4,040.00
4,200.00
4,000.00
4,130.00
4,031.77
949,200
Mar 9, 2026
3,840.00
4,095.00
3,825.00
4,095.00
3,997.60
1,974,700
Mar 6, 2026
3,685.00
3,970.00
3,615.00
3,970.00
3,875.57
1,675,600
Mar 5, 2026
3,585.00
3,690.00
3,575.00
3,625.00
3,538.78
912,700
Mar 4, 2026
3,500.00
3,620.00
3,485.00
3,485.00
3,402.11
1,291,500
Mar 3, 2026
3,805.00
3,805.00
3,570.00
3,570.00
3,485.09
940,100
Mar 2, 2026
3,855.00
3,895.00
3,815.00
3,845.00
3,753.54
484,800
Feb 27, 2026
3,910.00
3,960.00
3,845.00
3,880.00
3,787.71
803,500
Feb 26, 2026
3,750.00
3,870.00
3,730.00
3,840.00
3,748.66
846,700
Feb 25, 2026
3,860.00
3,865.00
3,715.00
3,760.00
3,670.57
1,143,000
Feb 24, 2026
3,965.00
4,005.00
3,815.00
3,815.00
3,724.26
1,034,200
Feb 20, 2026
4,055.00
4,080.00
3,980.00
4,020.00
3,924.38
613,000
Feb 19, 2026
4,025.00
4,080.00
3,975.00
4,060.00
3,963.43
842,700
Feb 18, 2026
4,185.00
4,190.00
3,930.00
3,955.00
3,860.93
1,270,000
Feb 17, 2026
4,155.00
4,250.00
4,110.00
4,185.00
4,085.46
569,500
Feb 16, 2026
4,170.00
4,280.00
4,160.00
4,215.00
4,114.74
384,200
Feb 13, 2026
4,265.00
4,370.00
4,165.00
4,180.00
4,080.58
944,500
Feb 12, 2026
4,315.00
4,345.00
4,225.00
4,270.00
4,168.44
524,200
Feb 10, 2026
4,300.00
4,385.00
4,270.00
4,380.00
4,275.82
512,100
Feb 9, 2026
4,270.00
4,280.00
4,160.00
4,230.00
4,129.39
596,700
Feb 6, 2026
4,155.00
4,260.00
4,095.00
4,245.00
4,144.03
509,100
Feb 5, 2026
4,065.00
4,270.00
4,000.00
4,225.00
4,124.51
727,400
Feb 4, 2026
4,110.00
4,135.00
3,975.00
4,065.00
3,968.31
1,249,400
Feb 3, 2026
4,180.00
4,225.00
4,130.00
4,160.00
4,061.05
729,900
Feb 2, 2026
4,350.00
4,370.00
4,130.00
4,180.00
4,080.58
1,357,600
Jan 30, 2026
4,365.00
4,435.00
4,330.00
4,405.00
4,300.23
311,000
Jan 29, 2026
4,480.00
4,500.00
4,385.00
4,415.00
4,309.99
931,700
Jan 28, 2026
4,430.00
4,525.00
4,425.00
4,510.00
4,402.73
336,100
Jan 27, 2026
4,475.00
4,570.00
4,435.00
4,485.00
4,378.32
433,800
Jan 26, 2026
4,600.00
4,620.00
4,440.00
4,520.00
4,412.49
979,400
Jan 23, 2026
4,545.00
4,715.00
4,545.00
4,670.00
4,558.92
1,063,000
Jan 22, 2026
4,505.00
4,570.00
4,410.00
4,535.00
4,427.13
1,335,000
Jan 21, 2026
4,470.00
4,550.00
4,405.00
4,420.00
4,314.87
573,400
Jan 20, 2026
4,445.00
4,540.00
4,380.00
4,525.00
4,417.37
612,100
Jan 19, 2026
4,430.00
4,535.00
4,425.00
4,445.00
4,339.27
1,047,600
Jan 16, 2026
4,400.00
4,450.00
4,310.00
4,430.00
4,324.63
674,600
Jan 15, 2026
4,400.00
4,500.00
4,390.00
4,460.00
4,353.92
602,500
Jan 14, 2026
4,465.00
4,510.00
4,385.00
4,385.00
4,280.70
843,400
Jan 13, 2026
4,725.00
4,730.00
4,470.00
4,495.00
4,388.08
1,645,900
Jan 9, 2026
4,710.00
4,760.00
4,660.00
4,730.00
4,617.49
775,700
Jan 8, 2026
4,700.00
4,900.00
4,700.00
4,795.00
4,680.95
875,600
Jan 7, 2026
4,720.00
4,765.00
4,635.00
4,660.00
4,549.16
822,500
Jan 6, 2026
4,635.00
4,775.00
4,630.00
4,725.00
4,612.61
736,300
Jan 5, 2026
4,825.00
4,850.00
4,635.00
4,645.00
4,534.52
1,022,200
Dec 30, 2025
4,980.00
4,980.00
4,825.00
4,850.00
4,734.64
489,500
Dec 29, 2025
5,020.00
5,020.00
4,920.00
4,960.00
4,842.02
339,600
Dec 26, 2025
5,080.00
5,100.00
4,985.00
5,000.00
4,881.07
360,300
Dec 25, 2025
4,960.00
5,060.00
4,885.00
5,060.00
4,939.65
430,800
Dec 24, 2025
5,030.00
5,100.00
4,930.00
4,960.00
4,842.02
807,900
Dec 23, 2025
4,890.00
5,040.00
4,850.00
5,030.00
4,910.36
1,364,700
Dec 22, 2025
4,695.00
4,780.00
4,660.00
4,775.00
4,661.42
821,500
Dec 19, 2025
4,765.00
4,845.00
4,655.00
4,680.00
4,568.68
1,090,900
Dec 18, 2025
4,690.00
4,820.00
4,665.00
4,720.00
4,607.73
1,002,100
Dec 17, 2025
4,855.00
4,965.00
4,680.00
4,760.00
4,646.78
1,837,800
Dec 16, 2025
4,625.00
4,775.00
4,625.00
4,715.00
4,602.85
1,404,300
Dec 15, 2025
4,650.00
4,745.00
4,490.00
4,620.00
4,510.11
2,267,000
Dec 12, 2025
4,715.00
4,900.00
4,630.00
4,685.00
4,573.56
3,388,900
Dec 11, 2025
5,110.00
5,250.00
4,770.00
4,770.00
4,656.54
5,368,600
Dec 10, 2025
5,900.00
5,940.00
5,740.00
5,770.00
5,632.76
944,600
Dec 9, 2025
5,830.00
5,980.00
5,760.00
5,850.00
5,710.85
683,500
Dec 8, 2025
5,670.00
5,890.00
5,610.00
5,850.00
5,710.85
446,100
Dec 5, 2025
5,790.00
5,840.00
5,580.00
5,710.00
5,574.18
620,900
Dec 4, 2025
5,820.00
5,930.00
5,690.00
5,790.00
5,652.28
486,200
Dec 3, 2025
5,830.00
5,980.00
5,720.00
5,840.00
5,701.09
751,500
Dec 2, 2025
6,170.00
6,200.00
5,940.00
5,990.00
5,847.52
595,900
Dec 1, 2025
6,490.00
6,510.00
6,220.00
6,220.00
6,072.05
354,200
Nov 28, 2025
6,560.00
6,570.00
6,420.00
6,440.00
6,286.82
241,500
Nov 27, 2025
6,470.00
6,520.00
6,390.00
6,390.00
6,238.01
276,400
Nov 26, 2025
6,160.00
6,390.00
6,140.00
6,390.00
6,238.01
395,600
Nov 25, 2025
6,440.00
6,440.00
6,110.00
6,160.00
6,013.48
523,800
Nov 21, 2025
6,020.00
6,470.00
6,020.00
6,440.00
6,286.82
518,300
Nov 20, 2025
6,050.00
6,240.00
5,890.00
6,190.00
6,042.77
613,600
Nov 19, 2025
6,110.00
6,110.00
5,760.00
5,990.00
5,847.52
870,600
Nov 18, 2025
6,360.00
6,490.00
6,310.00
6,310.00
6,159.91
422,300
Nov 17, 2025
6,500.00
6,510.00
6,320.00
6,440.00
6,286.82
359,700
Nov 14, 2025
6,410.00
6,570.00
6,340.00
6,520.00
6,364.92
589,200
Nov 13, 2025
6,660.00
6,740.00
6,570.00
6,710.00
6,550.40
420,600
Nov 12, 2025
6,490.00
6,790.00
6,480.00
6,680.00
6,521.11
762,200
Nov 11, 2025
6,490.00
6,690.00
6,410.00
6,490.00
6,335.63
849,900
Nov 10, 2025
6,280.00
6,470.00
6,210.00
6,450.00
6,296.58
573,400
Nov 7, 2025
6,000.00
6,230.00
5,990.00
6,200.00
6,052.53
402,200
Nov 6, 2025
6,120.00
6,180.00
6,010.00
6,170.00
6,023.24
321,500
Nov 5, 2025
6,250.00
6,300.00
5,880.00
6,110.00
5,964.67
474,000
Nov 4, 2025
6,000.00
6,110.00
5,890.00
6,050.00
5,906.10
341,100
