Tokyo - Delayed Quote
JPY
Bridgestone Corporation (5108.T)
3,987.00
+47.00
(+1.19%)
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
3,945.00
3,993.00
3,931.00
3,987.00
3,987.00
3,543,300
Oct 29, 2026
3,920.00
3,940.00
3,891.00
3,940.00
3,940.00
8,121,900
Oct 28, 2026
4,018.00
4,024.00
3,917.00
3,917.00
3,917.00
3,987,600
Oct 27, 2026
4,019.00
4,028.00
3,988.00
4,012.00
4,012.00
2,829,700
Oct 26, 2026
3,982.00
4,047.00
3,965.00
4,037.00
4,037.00
2,807,800
Oct 23, 2026
4,020.00
4,064.00
3,980.00
3,985.00
3,985.00
4,091,600
Oct 22, 2026
3,977.00
4,018.00
3,960.00
3,994.00
3,994.00
2,941,600
Oct 21, 2026
4,051.00
4,054.00
3,966.00
4,005.00
4,005.00
3,208,400
Oct 20, 2026
4,050.00
4,076.00
3,991.00
4,023.00
4,023.00
3,029,400
Oct 19, 2026
4,065.00
4,067.00
4,016.00
4,043.00
4,043.00
2,353,900
Oct 16, 2026
4,015.00
4,083.00
4,012.00
4,037.00
4,037.00
3,075,800
Oct 15, 2026
3,956.00
4,024.00
3,933.00
4,002.00
4,002.00
4,186,000
Oct 14, 2026
3,972.00
3,987.00
3,923.00
3,976.00
3,976.00
2,457,700
Oct 13, 2026
3,930.00
3,952.00
3,880.00
3,952.00
3,952.00
2,555,600
Oct 9, 2026
3,890.00
3,915.00
3,846.00
3,913.00
3,913.00
2,907,300
Oct 8, 2026
3,821.00
3,883.00
3,810.00
3,882.00
3,882.00
3,181,000
Oct 7, 2026
3,799.00
3,871.00
3,798.00
3,831.00
3,831.00
3,367,400
Oct 6, 2026
3,826.00
3,845.00
3,806.00
3,820.00
3,820.00
2,576,000
Oct 5, 2026
3,797.00
3,829.00
3,785.00
3,829.00
3,829.00
3,050,400
Oct 2, 2026
3,818.00
3,841.00
3,777.00
3,780.00
3,780.00
4,064,000
Oct 1, 2026
3,850.00
3,869.00
3,792.00
3,842.00
3,842.00
5,101,400
Sep 30, 2026
3,828.00
3,884.00
3,810.00
3,871.00
3,871.00
5,115,900
Sep 29, 2026
3,821.00
3,847.00
3,800.00
3,810.00
3,810.00
4,477,200
Sep 28, 2026
3,859.00
3,897.00
3,832.00
3,832.00
3,832.00
4,432,900
Sep 25, 2026
3,808.00
3,861.00
3,793.00
3,839.00
3,839.00
4,182,700
Sep 24, 2026
3,789.00
3,807.00
3,743.00
3,801.00
3,801.00
5,763,900
Sep 18, 2026
3,796.00
3,796.00
3,708.00
3,730.00
3,730.00
7,038,000
Sep 17, 2026
3,736.00
3,798.00
3,736.00
3,789.00
3,789.00
3,152,800
Sep 16, 2026
3,740.00
3,755.00
3,698.00
3,715.00
3,715.00
2,707,700
Sep 15, 2026
3,762.00
3,777.00
3,731.00
3,740.00
3,740.00
3,301,600
Sep 14, 2026
3,768.00
3,784.00
3,722.00
3,739.00
3,739.00
4,106,700
Sep 11, 2026
3,708.00
3,777.00
3,707.00
3,777.00
3,777.00
5,431,800
Sep 10, 2026
3,730.00
3,778.00
3,721.00
3,778.00
3,778.00
4,329,700
Sep 9, 2026
3,752.00
3,804.00
3,742.00
3,759.00
3,759.00
4,924,100
Sep 8, 2026
3,861.00
3,872.00
3,794.00
3,797.00
3,797.00
3,838,100
Sep 7, 2026
3,980.00
4,002.00
3,911.00
3,920.00
3,920.00
2,397,200
Sep 4, 2026
4,049.00
4,056.00
3,938.00
3,961.00
3,961.00
3,639,300
Sep 3, 2026
4,106.00
4,119.00
4,058.00
4,067.00
4,067.00
3,319,100
Sep 2, 2026
4,100.00
4,140.00
4,084.00
4,098.00
4,098.00
3,356,800
Sep 1, 2026
4,121.00
4,189.00
4,111.00
4,166.00
4,166.00
2,318,300
Aug 31, 2026
4,120.00
4,169.00
4,120.00
4,145.00
4,145.00
3,188,800
Aug 28, 2026
4,128.00
4,153.00
4,102.00
4,113.00
4,113.00
2,889,000
Aug 27, 2026
4,147.00
4,159.00
4,133.00
4,136.00
4,136.00
2,789,000
Aug 26, 2026
4,114.00
4,168.00
4,113.00
4,127.00
4,127.00
2,542,200
Aug 25, 2026
4,133.00
4,169.00
4,115.00
4,134.00
4,134.00
2,045,300
Aug 24, 2026
4,129.00
4,154.00
4,106.00
4,137.00
4,137.00
1,993,300
Aug 21, 2026
4,057.00
4,117.00
4,057.00
4,117.00
4,117.00
2,452,700
Aug 20, 2026
4,115.00
4,117.00
4,068.00
4,089.00
4,089.00
2,944,600
Aug 19, 2026
4,052.00
4,062.00
3,991.00
4,011.00
4,011.00
3,784,100
Aug 18, 2026
4,068.00
4,094.00
4,030.00
4,074.00
4,074.00
3,413,300
Aug 17, 2026
4,140.00
4,154.00
4,094.00
4,098.00
4,098.00
2,898,600
Aug 14, 2026
4,118.00
4,189.00
4,101.00
4,133.00
4,133.00
4,647,300
Aug 13, 2026
4,203.00
4,240.00
4,109.00
4,129.00
4,129.00
5,547,100
Aug 12, 2026
4,359.00
4,369.00
4,206.00
4,229.00
4,229.00
6,515,700
Aug 10, 2026
4,320.00
4,393.00
4,238.00
4,320.00
4,320.00
6,793,600
Aug 7, 2026
3,989.00
4,255.00
3,980.00
4,199.00
4,199.00
9,596,300
Aug 6, 2026
3,900.00
4,009.00
3,873.00
3,989.00
3,989.00
5,433,300
Aug 5, 2026
3,895.00
3,920.00
3,868.00
3,920.00
3,920.00
4,663,700
Aug 4, 2026
3,896.00
3,909.00
3,856.00
3,882.00
3,882.00
2,917,200
Aug 3, 2026
3,941.00
3,947.00
3,811.00
3,914.00
3,914.00
4,322,900
Jul 31, 2026
3,980.00
4,029.00
3,935.00
3,965.00
3,965.00
6,368,200
Jul 30, 2026
4,135.00
4,154.00
4,032.00
4,050.00
4,050.00
6,278,300
Jul 29, 2026
3,943.00
4,123.00
3,917.00
4,120.00
4,120.00
8,715,500
Jul 28, 2026
3,829.00
3,882.00
3,827.00
3,878.00
3,878.00
4,298,900
Jul 27, 2026
3,721.00
3,858.00
3,719.00
3,858.00
3,858.00
4,394,100
Jul 24, 2026
3,715.00
3,724.00
3,675.00
3,716.00
3,716.00
3,446,300
Jul 23, 2026
3,714.00
3,767.00
3,714.00
3,747.00
3,747.00
3,319,500
Jul 22, 2026
3,770.00
3,792.00
3,731.00
3,769.00
3,769.00
4,347,800
Jul 21, 2026
3,739.00
3,809.00
3,739.00
3,778.00
3,778.00
4,383,900
Jul 17, 2026
3,710.00
3,766.00
3,700.00
3,729.00
3,729.00
4,905,600
Jul 16, 2026
3,650.00
3,715.00
3,637.00
3,705.00
3,705.00
3,514,700
Jul 15, 2026
3,681.00
3,705.00
3,654.00
3,679.00
3,679.00
3,941,100
Jul 14, 2026
3,606.00
3,663.00
3,580.00
3,647.00
3,647.00
3,961,000
Jul 13, 2026
3,600.00
3,603.00
3,552.00
3,579.00
3,579.00
2,269,900
Jul 10, 2026
3,598.00
3,598.00
3,554.00
3,569.00
3,569.00
3,204,900
Jul 9, 2026
3,589.00
3,611.00
3,547.00
3,572.00
3,572.00
2,992,800
Jul 8, 2026
3,615.00
3,646.00
3,594.00
3,616.00
3,616.00
3,285,700
Jul 7, 2026
3,626.00
3,643.00
3,602.00
3,638.00
3,638.00
4,188,300
Jul 6, 2026
3,526.00
3,616.00
3,520.00
3,606.00
3,606.00
3,686,900
Jul 3, 2026
3,517.00
3,550.00
3,510.00
3,515.00
3,515.00
3,556,600
Jul 2, 2026
3,436.00
3,506.00
3,421.00
3,505.00
3,505.00
3,921,100
Jul 1, 2026
3,419.00
3,442.00
3,386.00
3,402.00
3,402.00
2,841,600
Jun 30, 2026
3,425.00
3,431.00
3,398.00
3,410.00
3,410.00
4,282,700
Jun 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,393.00
3,424.00
3,383.00
3,424.00
3,424.00
5,633,300
Jun 26, 2026
3,443.00
3,462.00
3,425.00
3,462.00
3,402.00
4,000,600
Jun 25, 2026
3,406.00
3,434.00
3,382.00
3,425.00
3,365.64
2,551,100
Jun 24, 2026
3,411.00
3,411.00
3,356.00
3,364.00
3,305.70
3,001,600
Jun 23, 2026
3,450.00
3,453.00
3,394.00
3,394.00
3,335.18
3,102,100
Jun 22, 2026
3,408.00
3,440.00
3,398.00
3,435.00
3,375.47
2,311,900
Jun 19, 2026
3,500.00
3,504.00
3,400.00
3,426.00
3,366.62
6,778,200
Jun 18, 2026
3,448.00
3,472.00
3,434.00
3,465.00
3,404.95
3,267,400
Jun 17, 2026
3,509.00
3,519.00
3,490.00
3,504.00
3,443.27
2,849,300
Jun 16, 2026
3,535.00
3,537.00
3,463.00
3,478.00
3,417.72
3,003,300
Jun 15, 2026
3,452.00
3,531.00
3,440.00
3,513.00
3,452.12
4,029,100
Jun 12, 2026
3,415.00
3,424.00
3,388.00
3,396.00
3,337.14
4,756,500
Jun 11, 2026
3,347.00
3,375.00
3,317.00
3,360.00
3,301.77
5,518,000
Jun 10, 2026
3,423.00
3,446.00
3,396.00
3,417.00
3,357.78
3,984,100
Jun 9, 2026
3,447.00
3,480.00
3,419.00
3,436.00
3,376.45
4,125,600
Jun 8, 2026
3,370.00
3,430.00
3,369.00
3,430.00
3,370.55
4,140,700
Jun 5, 2026
3,427.00
3,440.00
3,379.00
3,380.00
3,321.42
2,812,800
Jun 4, 2026
3,461.00
3,478.00
3,408.00
3,411.00
3,351.88
3,227,300
Jun 3, 2026
3,459.00
3,482.00
3,425.00
3,457.00
3,397.09
3,987,000
Jun 2, 2026
3,399.00
3,425.00
3,340.00
3,403.00
3,344.02
3,979,900
Jun 1, 2026
3,395.00
3,424.00
3,359.00
3,419.00
3,359.75
3,565,600
May 29, 2026
3,370.00
3,464.00
3,369.00
3,443.00
3,383.33
11,873,900
May 28, 2026
3,385.00
3,417.00
3,368.00
3,392.00
3,333.21
3,673,500
May 27, 2026
3,389.00
3,414.00
3,347.00
3,353.00
3,294.89
4,046,800
May 26, 2026
3,339.00
3,384.00
3,318.00
3,361.00
3,302.75
3,411,500
May 25, 2026
3,360.00
3,386.00
3,339.00
3,349.00
3,290.96
3,643,800
May 22, 2026
3,345.00
3,354.00
3,312.00
3,313.00
3,255.58
4,250,800
May 21, 2026
3,375.00
3,375.00
3,327.00
3,327.00
3,269.34
3,805,500
May 20, 2026
3,400.00
3,408.00
3,289.00
3,319.00
3,261.48
4,199,200
May 19, 2026
3,373.00
3,390.00
3,331.00
3,379.00
3,320.44
4,684,400
May 18, 2026
3,338.00
3,357.00
3,282.00
3,330.00
3,272.29
4,123,000
May 15, 2026
3,406.00
3,427.00
3,350.00
3,387.00
3,328.30
4,915,000
May 14, 2026
3,350.00
3,513.00
3,330.00
3,420.00
3,360.73
7,071,000
May 13, 2026
3,284.00
3,311.00
3,264.00
3,308.00
3,250.67
3,410,600
May 12, 2026
3,288.00
3,311.00
3,272.00
3,274.00
3,217.26
3,614,100
May 11, 2026
3,305.00
3,317.00
3,288.00
3,298.00
3,240.84
3,414,900
May 8, 2026
3,313.00
3,319.00
3,270.00
3,284.00
3,227.08
4,821,000
May 7, 2026
3,270.00
3,327.00
3,241.00
3,306.00
3,248.70
6,492,000
May 1, 2026
3,210.00
3,258.00
3,180.00
3,231.00
3,175.00
4,061,100
Apr 30, 2026
3,296.00
3,299.00
3,249.00
3,265.00
3,208.41
5,614,600
Apr 28, 2026
3,305.00
3,332.00
3,295.00
3,322.00
3,264.43
5,661,100
Apr 27, 2026
3,284.00
3,324.00
3,278.00
3,301.00
3,243.79
5,610,400
Apr 24, 2026
3,320.00
3,326.00
3,281.00
3,285.00
3,228.07
3,347,900
Apr 23, 2026
3,350.00
3,370.00
3,307.00
3,313.00
3,255.58
3,784,700
Apr 22, 2026
3,428.00
3,429.00
3,371.00
3,381.00
3,322.40
3,774,200
Apr 21, 2026
3,426.00
3,435.00
3,407.00
3,429.00
3,369.57
3,335,300
Apr 20, 2026
3,440.00
3,441.00
3,400.00
3,420.00
3,360.73
2,955,200
Apr 17, 2026
3,382.00
3,386.00
3,358.00
3,370.00
3,311.59
4,276,400
Apr 16, 2026
3,418.00
3,435.00
3,410.00
3,411.00
3,351.88
3,749,800
Apr 15, 2026
3,428.00
3,442.00
3,405.00
3,417.00
3,357.78
3,941,700
Apr 14, 2026
3,402.00
3,427.00
3,382.00
3,405.00
3,345.99
3,299,000
Apr 13, 2026
3,434.00
3,440.00
3,374.00
3,382.00
3,323.39
4,342,900
Apr 10, 2026
3,439.00
3,448.00
3,419.00
3,440.00
3,380.38
4,456,000
Apr 9, 2026
3,439.00
3,473.00
3,430.00
3,437.00
3,377.43
3,640,500
Apr 8, 2026
3,470.00
3,484.00
3,432.00
3,467.00
3,406.91
6,119,100
Apr 7, 2026
3,321.00
3,349.00
3,308.00
3,349.00
3,290.96
2,880,300
Apr 6, 2026
3,350.00
3,359.00
3,307.00
3,307.00
3,249.69
2,526,300
Apr 3, 2026
3,321.00
3,349.00
3,318.00
3,337.00
3,279.17
2,922,900
Apr 2, 2026
3,393.00
3,397.00
3,308.00
3,319.00
3,261.48
4,256,200
Apr 1, 2026
3,367.00
3,369.00
3,316.00
3,367.00
3,308.65
4,465,300
Mar 31, 2026
3,270.00
3,322.00
3,238.00
3,267.00
3,210.38
5,218,300
Mar 30, 2026
3,227.00
3,276.00
3,218.00
3,272.00
3,215.29
4,836,400
Mar 27, 2026
3,300.00
3,351.00
3,300.00
3,326.00
3,268.36
3,910,200
Mar 26, 2026
3,350.00
3,350.00
3,302.00
3,323.00
3,265.41
3,108,900
Mar 25, 2026
3,358.00
3,375.00
3,327.00
3,342.00
3,284.08
3,357,600
Mar 24, 2026
3,317.00
3,319.00
3,273.00
3,288.00
3,231.02
4,584,800
Mar 23, 2026
3,230.00
3,247.00
3,195.00
3,247.00
3,190.73
6,349,200
Mar 19, 2026
3,290.00
3,307.00
3,258.00
3,271.00
3,214.31
8,191,300
Mar 18, 2026
3,294.00
3,353.00
3,294.00
3,353.00
3,294.89
4,914,300
Mar 17, 2026
3,300.00
3,311.00
3,283.00
3,287.00
3,230.03
5,514,000
Mar 16, 2026
3,283.00
3,323.00
3,270.00
3,303.00
3,245.76
5,682,300
Mar 13, 2026
3,356.00
3,402.00
3,350.00
3,350.00
3,291.94
5,799,500
Mar 12, 2026
3,449.00
3,449.00
3,380.00
3,416.00
3,356.80
5,138,900
Mar 11, 2026
3,428.00
3,478.00
3,420.00
3,442.00
3,382.35
5,261,800
Mar 10, 2026
3,435.00
3,464.00
3,401.00
3,413.00
3,353.85
5,519,700
Mar 9, 2026
3,335.00
3,399.00
3,301.00
3,381.00
3,322.40
7,620,700
Mar 6, 2026
3,446.00
3,475.00
3,421.00
3,475.00
3,414.77
4,586,800
Mar 5, 2026
3,564.00
3,575.00
3,466.00
3,482.00
3,421.65
6,843,600
Mar 4, 2026
3,522.00
3,524.00
3,460.00
3,485.00
3,424.60
6,449,900
Mar 3, 2026
3,690.00
3,707.00
3,564.00
3,576.00
3,514.02
6,702,500
Mar 2, 2026
3,697.00
3,744.00
3,673.00
3,698.00
3,633.91
6,865,600
Feb 27, 2026
3,747.00
3,796.00
3,709.00
3,796.00
3,730.21
8,177,100
Feb 26, 2026
3,752.00
3,772.00
3,721.00
3,747.00
3,682.06
11,388,800
Feb 25, 2026
3,726.00
3,744.00
3,684.00
3,727.00
3,662.41
5,034,600
Feb 24, 2026
3,700.00
3,710.00
3,640.00
3,666.00
3,602.46
5,305,900
Feb 20, 2026
3,662.00
3,670.00
3,600.00
3,620.00
3,557.26
4,062,200
Feb 19, 2026
3,676.00
3,721.00
3,639.00
3,703.00
3,638.82
5,775,900
Feb 18, 2026
3,609.00
3,652.00
3,597.00
3,652.00
3,588.71
5,881,000
Feb 17, 2026
3,558.00
3,632.00
3,535.00
3,585.00
3,522.87
11,302,200
Feb 16, 2026
3,820.00
3,859.00
3,569.00
3,569.00
3,507.15
14,241,200
Feb 13, 2026
3,800.00
3,839.00
3,771.00
3,817.00
3,750.85
6,166,000
Feb 12, 2026
3,788.00
3,794.00
3,732.00
3,754.00
3,688.94
3,535,500
Feb 10, 2026
3,736.00
3,769.00
3,721.00
3,764.00
3,698.77
3,993,300
Feb 9, 2026
3,820.00
3,839.00
3,733.00
3,755.00
3,689.92
4,873,100
Feb 6, 2026
3,664.00
3,740.00
3,642.00
3,740.00
3,675.18
4,608,500
Feb 5, 2026
3,673.00
3,692.00
3,640.00
3,671.00
3,607.38
4,549,000
Feb 4, 2026
3,579.00
3,640.00
3,548.00
3,625.00
3,562.18
4,225,900
Feb 3, 2026
3,537.00
3,555.00
3,493.00
3,551.00
3,489.46
4,231,500
Feb 2, 2026
3,600.00
3,600.00
3,487.00
3,490.00
3,429.51
3,219,300
Jan 30, 2026
3,482.00
3,496.00
3,456.00
3,485.00
3,424.60
4,178,000
Jan 29, 2026
3,453.00
3,481.00
3,405.00
3,459.00
3,399.05
3,562,300
Jan 28, 2026
3,445.00
3,493.00
3,435.00
3,465.00
3,404.95
3,757,900
Jan 27, 2026
3,456.00
3,503.00
3,433.00
3,497.00
3,436.39
3,934,800
Jan 26, 2026
3,478.00
3,500.00
3,440.00
3,482.00
3,421.65
3,527,100
Jan 23, 2026
3,575.00
3,579.00
3,544.00
3,545.00
3,483.56
3,359,900
Jan 22, 2026
3,563.00
3,565.00
3,517.00
3,547.00
3,485.53
3,744,300
Jan 21, 2026
3,457.00
3,506.00
3,455.00
3,493.00
3,432.46
3,464,300
Jan 20, 2026
3,480.00
3,501.00
3,452.00
3,489.00
3,428.53
3,397,800
Jan 19, 2026
3,502.00
3,510.00
3,467.00
3,495.00
3,434.43
3,246,800
Jan 16, 2026
3,480.00
3,546.00
3,478.00
3,538.00
3,476.68
3,545,200
Jan 15, 2026
3,485.00
3,518.00
3,478.00
3,504.00
3,443.27
4,170,300
Jan 14, 2026
3,472.00
3,505.00
3,460.00
3,494.00
3,433.45
3,998,900
Jan 13, 2026
3,516.00
3,526.00
3,480.00
3,480.00
3,419.69
5,223,800
Jan 9, 2026
3,455.00
3,485.00
3,445.00
3,476.00
3,415.76
4,121,500
Jan 8, 2026
3,506.00
3,513.00
3,456.00
3,459.00
3,399.05
4,713,500
Jan 7, 2026
3,507.00
3,563.00
3,493.00
3,549.00
3,487.49
3,781,500
Jan 6, 2026
3,520.00
3,557.00
3,516.00
3,551.00
3,489.46
3,344,500
Jan 5, 2026
3,559.00
3,569.00
3,513.00
3,530.00
3,468.82
3,162,000
Dec 30, 2025
3,556.00
3,559.00
3,514.00
3,514.00
3,453.10
2,537,500
Dec 29, 2025
57.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,542.00
3,577.00
3,513.00
3,554.00
3,492.41
2,457,800
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
3,622.50
3,623.50
3,592.50
3,600.00
3,481.10
2,288,200
Dec 25, 2025
3,599.50
3,600.50
3,566.50
3,597.00
3,478.20
1,280,200
Dec 24, 2025
3,589.00
3,596.50
3,563.00
3,563.00
3,445.33
2,361,000
Dec 23, 2025
3,567.50
3,609.00
3,567.50
3,585.00
3,466.60
2,234,000
Dec 22, 2025
3,629.00
3,630.50
3,590.50
3,590.50
3,471.92
2,340,400
Dec 19, 2025
3,624.50
3,634.00
3,586.00
3,592.00
3,473.37
5,340,000
Dec 18, 2025
3,621.00
3,621.00
3,570.50
3,581.00
3,462.73
3,166,400
Dec 17, 2025
3,618.00
3,627.00
3,577.50
3,580.50
3,462.25
3,171,600
Dec 16, 2025
3,701.50
3,705.00
3,631.50
3,631.50
3,511.56
4,084,400
Dec 15, 2025
3,655.00
3,696.00
3,654.00
3,681.00
3,559.43
2,854,400
Dec 12, 2025
3,606.00
3,654.00
3,603.50
3,654.00
3,533.32
4,194,800
Dec 11, 2025
3,624.50
3,629.00
3,582.00
3,586.00
3,467.57
2,495,200
Dec 10, 2025
3,592.50
3,638.00
3,586.00
3,614.00
3,494.64
3,891,200
Dec 9, 2025
3,550.00
3,584.00
3,545.00
3,550.50
3,433.24
3,054,600
Dec 8, 2025
3,516.00
3,540.00
3,499.00
3,540.00
3,423.09
3,539,600
Dec 5, 2025
3,560.00
3,578.00
3,500.00
3,500.00
3,384.41
6,867,800
Dec 4, 2025
3,628.00
3,689.00
3,625.00
3,672.00
3,550.73
3,227,000
Dec 3, 2025
3,683.50
3,725.00
3,658.00
3,658.00
3,537.19
3,643,600
Dec 2, 2025
3,611.00
3,655.00
3,597.50
3,649.00
3,528.49
2,797,600
Dec 1, 2025
3,657.50
3,667.50
3,598.50
3,598.50
3,479.65
3,224,600
Nov 28, 2025
3,643.50
3,668.00
3,625.50
3,661.50
3,540.57
2,532,800
Nov 27, 2025
3,609.00
3,655.00
3,606.50
3,643.50
3,523.17
2,955,400
Nov 26, 2025
3,625.00
3,664.50
3,602.50
3,645.00
3,524.62
4,181,200
Nov 25, 2025
3,635.00
3,642.00
3,591.00
3,594.00
3,475.30
3,499,200
Nov 21, 2025
3,550.00
3,621.00
3,537.00
3,611.00
3,491.74
6,875,200
Nov 20, 2025
3,607.50
3,633.50
3,551.50
3,552.00
3,434.69
3,304,800
Nov 19, 2025
3,579.50
3,608.00
3,552.00
3,568.50
3,450.65
3,789,000
Nov 18, 2025
3,652.50
3,666.50
3,538.50
3,553.50
3,436.14
4,051,800
Nov 17, 2025
3,599.00
3,645.00
3,597.50
3,629.00
3,509.15
3,813,600
Nov 14, 2025
3,625.00
3,665.00
3,580.50
3,657.00
3,536.22
4,253,400
Nov 13, 2025
3,587.50
3,625.00
3,498.00
3,625.00
3,505.28
5,296,600
Nov 12, 2025
3,504.00
3,640.00
3,445.50
3,605.00
3,485.94
9,328,600
Nov 11, 2025
3,461.50
3,497.00
3,460.00
3,491.00
3,375.71
3,457,000
Nov 10, 2025
3,443.50
3,471.50
3,441.00
3,458.00
3,343.79
3,241,800
Nov 7, 2025
3,403.50
3,439.00
3,390.00
3,431.50
3,318.17
3,190,600
Nov 6, 2025
3,479.00
3,498.00
3,403.50
3,403.50
3,291.09
5,132,000
Nov 5, 2025
3,450.50
3,475.00
3,414.00
3,455.00
3,340.89
5,056,800
Nov 4, 2025
3,410.00
3,477.00
3,401.00
3,450.50
3,336.54
4,719,400
Oct 31, 2025
3,375.50
3,398.50
3,355.50
3,382.00
3,270.30
4,122,200
Oct 30, 2025
3,359.00
3,386.00
3,335.50
3,372.00
3,260.64
4,137,000
