Tokyo - Delayed Quote
JPY
Taiheiyo Cement Corporation (5233.T)
4,231.00
+114.00
(+2.77%)
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
4,149.00
4,234.00
4,137.00
4,231.00
4,231.00
696,200
Oct 29, 2026
4,130.00
4,151.00
4,075.00
4,117.00
4,117.00
739,900
Oct 28, 2026
4,239.00
4,246.00
4,123.00
4,124.00
4,124.00
319,100
Oct 27, 2026
4,183.00
4,210.00
4,160.00
4,184.00
4,184.00
309,100
Oct 26, 2026
4,124.00
4,203.00
4,117.00
4,162.00
4,162.00
552,000
Oct 23, 2026
4,060.00
4,177.00
4,044.00
4,124.00
4,124.00
711,500
Oct 22, 2026
4,140.00
4,169.00
4,050.00
4,055.00
4,055.00
484,800
Oct 21, 2026
4,165.00
4,169.00
4,110.00
4,126.00
4,126.00
352,500
Oct 20, 2026
4,233.00
4,249.00
4,128.00
4,132.00
4,132.00
303,800
Oct 19, 2026
4,201.00
4,245.00
4,168.00
4,229.00
4,229.00
426,800
Oct 16, 2026
4,141.00
4,234.00
4,113.00
4,210.00
4,210.00
417,700
Oct 15, 2026
4,134.00
4,197.00
4,048.00
4,071.00
4,071.00
521,400
Oct 14, 2026
4,210.00
4,242.00
4,197.00
4,197.00
4,197.00
494,100
Oct 13, 2026
4,151.00
4,212.00
4,095.00
4,189.00
4,189.00
292,800
Oct 9, 2026
4,133.00
4,173.00
4,105.00
4,142.00
4,142.00
448,600
Oct 8, 2026
4,179.00
4,184.00
4,070.00
4,113.00
4,113.00
609,000
Oct 7, 2026
4,188.00
4,248.00
4,156.00
4,205.00
4,205.00
400,100
Oct 6, 2026
4,135.00
4,214.00
4,068.00
4,193.00
4,193.00
473,200
Oct 5, 2026
4,100.00
4,125.00
4,070.00
4,118.00
4,118.00
542,300
Oct 2, 2026
4,045.00
4,135.00
4,008.00
4,100.00
4,100.00
509,800
Oct 1, 2026
4,103.00
4,117.00
4,052.00
4,090.00
4,090.00
541,800
Sep 30, 2026
4,046.00
4,123.00
4,024.00
4,107.00
4,107.00
588,000
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,102.00
4,135.00
4,020.00
4,037.00
4,037.00
487,500
Sep 28, 2026
4,187.00
4,204.00
4,144.00
4,157.00
4,097.00
538,500
Sep 25, 2026
4,197.00
4,203.00
4,131.00
4,148.00
4,088.13
467,400
Sep 24, 2026
4,161.00
4,210.00
4,147.00
4,186.00
4,125.58
399,900
Sep 18, 2026
4,285.00
4,307.00
4,155.00
4,172.00
4,111.78
696,300
Sep 17, 2026
4,233.00
4,281.00
4,182.00
4,281.00
4,219.21
405,100
Sep 16, 2026
4,153.00
4,178.00
4,112.00
4,178.00
4,117.70
299,200
Sep 15, 2026
4,100.00
4,163.00
4,079.00
4,142.00
4,082.22
411,900
Sep 14, 2026
4,070.00
4,134.00
4,024.00
4,084.00
4,025.05
344,100
Sep 11, 2026
3,988.00
4,103.00
3,979.00
4,061.00
4,002.39
550,200
Sep 10, 2026
4,096.00
4,173.00
4,040.00
4,058.00
3,999.43
650,100
Sep 9, 2026
4,130.00
4,147.00
4,087.00
4,136.00
4,076.30
435,100
Sep 8, 2026
4,180.00
4,225.00
4,147.00
4,150.00
4,090.10
409,200
Sep 7, 2026
4,126.00
4,248.00
4,121.00
4,213.00
4,152.19
442,500
Sep 4, 2026
4,150.00
4,158.00
4,050.00
4,116.00
4,056.59
371,400
Sep 3, 2026
4,159.00
4,171.00
4,117.00
4,140.00
4,080.25
288,900
Sep 2, 2026
4,180.00
4,245.00
4,081.00
4,120.00
4,060.53
549,900
Sep 1, 2026
4,203.00
4,318.00
4,203.00
4,318.00
4,255.68
402,700
Aug 31, 2026
4,191.00
4,240.00
4,166.00
4,240.00
4,178.80
451,600
Aug 28, 2026
4,198.00
4,256.00
4,182.00
4,202.00
4,141.35
372,700
Aug 27, 2026
4,225.00
4,253.00
4,217.00
4,249.00
4,187.67
322,400
Aug 26, 2026
4,195.00
4,231.00
4,165.00
4,204.00
4,143.32
269,500
Aug 25, 2026
4,230.00
4,235.00
4,175.00
4,188.00
4,127.55
288,900
Aug 24, 2026
4,157.00
4,246.00
4,155.00
4,208.00
4,147.26
262,000
Aug 21, 2026
4,103.00
4,198.00
4,100.00
4,187.00
4,126.57
309,000
Aug 20, 2026
4,126.00
4,154.00
4,082.00
4,135.00
4,075.32
389,900
Aug 19, 2026
4,189.00
4,214.00
4,030.00
4,060.00
4,001.40
592,200
Aug 18, 2026
4,211.00
4,251.00
4,155.00
4,227.00
4,165.99
406,500
Aug 17, 2026
4,250.00
4,353.00
4,199.00
4,201.00
4,140.36
603,900
Aug 14, 2026
4,255.00
4,255.00
4,151.00
4,228.00
4,166.98
486,100
Aug 13, 2026
4,259.00
4,309.00
4,225.00
4,255.00
4,193.59
586,000
Aug 12, 2026
4,224.00
4,276.00
4,162.00
4,191.00
4,130.51
397,800
Aug 10, 2026
4,197.00
4,197.00
4,131.00
4,171.00
4,110.80
481,100
Aug 7, 2026
4,325.00
4,347.00
4,185.00
4,210.00
4,149.23
867,500
Aug 6, 2026
4,020.00
4,380.00
4,006.00
4,333.00
4,270.46
1,155,500
Aug 5, 2026
4,058.00
4,126.00
4,026.00
4,090.00
4,030.97
432,900
Aug 4, 2026
3,998.00
4,055.00
3,925.00
4,000.00
3,942.27
605,600
Aug 3, 2026
4,036.00
4,056.00
3,915.00
3,959.00
3,901.86
559,600
Jul 31, 2026
4,162.00
4,174.00
4,070.00
4,074.00
4,015.20
775,700
Jul 30, 2026
4,189.00
4,243.00
4,150.00
4,174.00
4,113.75
601,300
Jul 29, 2026
4,299.00
4,315.00
4,160.00
4,224.00
4,163.03
809,900
Jul 28, 2026
4,189.00
4,216.00
4,136.00
4,211.00
4,150.22
453,100
Jul 27, 2026
4,170.00
4,227.00
4,102.00
4,208.00
4,147.26
648,000
Jul 24, 2026
4,133.00
4,178.00
4,116.00
4,121.00
4,061.52
572,900
Jul 23, 2026
4,150.00
4,211.00
4,122.00
4,177.00
4,116.71
579,900
Jul 22, 2026
4,162.00
4,295.00
4,145.00
4,203.00
4,142.34
833,400
Jul 21, 2026
3,960.00
4,121.00
3,935.00
4,092.00
4,032.94
1,078,100
Jul 17, 2026
3,957.00
3,984.00
3,875.00
3,921.00
3,864.41
646,000
Jul 16, 2026
3,917.00
3,990.00
3,900.00
3,960.00
3,902.84
478,500
Jul 15, 2026
3,998.00
3,999.00
3,952.00
3,984.00
3,926.50
386,000
Jul 14, 2026
3,919.00
3,992.00
3,882.00
3,965.00
3,907.77
416,400
Jul 13, 2026
3,974.00
3,975.00
3,822.00
3,869.00
3,813.16
563,400
Jul 10, 2026
3,949.00
3,969.00
3,883.00
3,904.00
3,847.65
436,400
Jul 9, 2026
3,970.00
4,032.00
3,938.00
3,940.00
3,883.13
487,200
Jul 8, 2026
4,051.00
4,078.00
3,998.00
4,000.00
3,942.27
379,300
Jul 7, 2026
4,160.00
4,199.00
4,061.00
4,090.00
4,030.97
561,100
Jul 6, 2026
4,092.00
4,186.00
4,074.00
4,174.00
4,113.75
567,900
Jul 3, 2026
4,005.00
4,127.00
4,001.00
4,088.00
4,029.00
446,200
Jul 2, 2026
3,936.00
4,003.00
3,898.00
3,937.00
3,880.18
460,700
Jul 1, 2026
3,981.00
3,995.00
3,866.00
3,891.00
3,834.84
730,800
Jun 30, 2026
4,025.00
4,045.00
3,971.00
3,971.00
3,913.68
898,500
Jun 29, 2026
4,077.00
4,094.00
4,018.00
4,052.00
3,993.52
814,700
Jun 26, 2026
4,092.00
4,130.00
4,080.00
4,087.00
4,028.01
543,000
Jun 25, 2026
4,143.00
4,153.00
4,089.00
4,092.00
4,032.94
620,200
Jun 24, 2026
4,092.00
4,130.00
4,067.00
4,081.00
4,022.10
536,400
Jun 23, 2026
4,206.00
4,206.00
4,124.00
4,133.00
4,073.35
558,200
Jun 22, 2026
4,251.00
4,285.00
4,190.00
4,206.00
4,145.29
735,500
Jun 19, 2026
4,400.00
4,418.00
4,280.00
4,280.00
4,218.22
700,900
Jun 18, 2026
4,403.00
4,442.00
4,344.00
4,376.00
4,312.84
705,900
Jun 17, 2026
4,367.00
4,447.00
4,302.00
4,425.00
4,361.13
606,300
Jun 16, 2026
4,383.00
4,457.00
4,370.00
4,370.00
4,306.93
503,700
Jun 15, 2026
4,303.00
4,455.00
4,301.00
4,407.00
4,343.39
1,122,000
Jun 12, 2026
4,145.00
4,205.00
4,097.00
4,201.00
4,140.36
909,000
Jun 11, 2026
4,016.00
4,108.00
4,000.00
4,075.00
4,016.18
728,500
Jun 10, 2026
4,169.00
4,187.00
4,115.00
4,130.00
4,070.39
779,900
Jun 9, 2026
4,276.00
4,284.00
4,167.00
4,182.00
4,121.64
604,400
Jun 8, 2026
4,264.00
4,304.00
4,204.00
4,265.00
4,203.44
610,100
Jun 5, 2026
4,403.00
4,424.00
4,322.00
4,348.00
4,285.24
456,500
Jun 4, 2026
4,448.00
4,448.00
4,361.00
4,425.00
4,361.13
408,700
Jun 3, 2026
4,403.00
4,488.00
4,381.00
4,460.00
4,395.63
453,900
Jun 2, 2026
4,402.00
4,418.00
4,291.00
4,359.00
4,296.08
583,600
Jun 1, 2026
4,550.00
4,554.00
4,417.00
4,458.00
4,393.66
702,400
May 29, 2026
4,475.00
4,657.00
4,475.00
4,530.00
4,464.62
1,436,900
May 28, 2026
4,260.00
4,374.00
4,213.00
4,289.00
4,227.09
865,000
May 27, 2026
4,177.00
4,274.00
4,171.00
4,225.00
4,164.02
563,600
May 26, 2026
4,130.00
4,236.00
4,099.00
4,152.00
4,092.07
470,600
May 25, 2026
4,130.00
4,156.00
4,048.00
4,140.00
4,080.25
533,400
May 22, 2026
4,117.00
4,180.00
4,113.00
4,137.00
4,077.29
585,000
May 21, 2026
4,040.00
4,106.00
4,028.00
4,078.00
4,019.14
574,900
May 20, 2026
3,947.00
3,988.00
3,918.00
3,970.00
3,912.70
660,200
May 19, 2026
3,929.00
3,942.00
3,883.00
3,915.00
3,858.49
623,400
May 18, 2026
3,959.00
3,959.00
3,803.00
3,818.00
3,762.89
914,900
May 15, 2026
4,064.00
4,167.00
3,959.00
3,967.00
3,909.74
1,020,100
May 14, 2026
4,220.00
4,276.00
4,059.00
4,059.00
4,000.41
1,157,600
May 13, 2026
4,201.00
4,217.00
4,053.00
4,213.00
4,152.19
2,078,500
May 12, 2026
3,704.00
3,899.00
3,627.00
3,781.00
3,726.43
2,207,100
May 11, 2026
3,554.00
3,651.00
3,541.00
3,634.00
3,581.55
766,600
May 8, 2026
3,653.00
3,730.00
3,600.00
3,618.00
3,565.78
588,200
May 7, 2026
3,624.00
3,706.00
3,608.00
3,690.00
3,636.74
764,800
May 1, 2026
3,558.00
3,596.00
3,518.00
3,577.00
3,525.37
404,700
Apr 30, 2026
3,533.00
3,608.00
3,523.00
3,568.00
3,516.50
633,900
Apr 28, 2026
3,658.00
3,666.00
3,601.00
3,639.00
3,586.48
500,100
Apr 27, 2026
3,562.00
3,645.00
3,537.00
3,622.00
3,569.72
639,300
Apr 24, 2026
3,539.00
3,586.00
3,519.00
3,558.00
3,506.65
455,200
Apr 23, 2026
3,584.00
3,589.00
3,486.00
3,537.00
3,485.95
627,400
Apr 22, 2026
3,672.00
3,684.00
3,601.00
3,615.00
3,562.82
336,900
Apr 21, 2026
3,705.00
3,718.00
3,657.00
3,657.00
3,604.22
343,900
Apr 20, 2026
3,715.00
3,737.00
3,661.00
3,681.00
3,627.87
548,800
Apr 17, 2026
3,707.00
3,710.00
3,646.00
3,669.00
3,616.04
410,400
Apr 16, 2026
3,673.00
3,730.00
3,665.00
3,714.00
3,660.39
502,700
Apr 15, 2026
3,688.00
3,729.00
3,664.00
3,668.00
3,615.06
569,200
Apr 14, 2026
3,760.00
3,774.00
3,691.00
3,704.00
3,650.54
401,800
Apr 13, 2026
3,694.00
3,756.00
3,672.00
3,691.00
3,637.73
431,900
Apr 10, 2026
3,705.00
3,733.00
3,669.00
3,701.00
3,647.58
671,000
Apr 9, 2026
3,779.00
3,782.00
3,689.00
3,689.00
3,635.75
796,100
Apr 8, 2026
3,666.00
3,778.00
3,617.00
3,758.00
3,703.76
1,125,700
Apr 7, 2026
3,559.00
3,592.00
3,536.00
3,554.00
3,502.70
498,000
Apr 6, 2026
3,554.00
3,569.00
3,506.00
3,535.00
3,483.98
493,000
Apr 3, 2026
3,528.00
3,570.00
3,525.00
3,531.00
3,480.04
288,500
Apr 2, 2026
3,639.00
3,657.00
3,498.00
3,518.00
3,467.22
653,500
Apr 1, 2026
3,620.00
3,622.00
3,542.00
3,582.00
3,530.30
648,100
Mar 31, 2026
3,415.00
3,528.00
3,399.00
3,501.00
3,450.47
723,100
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,350.00
3,483.00
3,300.00
3,430.00
3,380.49
863,000
Mar 27, 2026
3,539.00
3,568.00
3,510.00
3,550.00
3,449.48
600,900
Mar 26, 2026
3,557.00
3,600.00
3,497.00
3,552.00
3,451.43
776,800
Mar 25, 2026
3,565.00
3,599.00
3,537.00
3,572.00
3,470.86
782,800
Mar 24, 2026
3,402.00
3,481.00
3,394.00
3,481.00
3,382.44
679,500
Mar 23, 2026
3,316.00
3,355.00
3,265.00
3,332.00
3,237.66
1,087,500
Mar 19, 2026
3,626.00
3,639.00
3,439.00
3,439.00
3,341.63
1,614,200
Mar 18, 2026
3,710.00
3,769.00
3,685.00
3,766.00
3,659.37
353,900
Mar 17, 2026
3,699.00
3,763.00
3,676.00
3,690.00
3,585.52
573,200
Mar 16, 2026
3,700.00
3,721.00
3,637.00
3,669.00
3,565.11
519,000
Mar 13, 2026
3,694.00
3,782.00
3,694.00
3,707.00
3,602.04
670,200
Mar 12, 2026
3,802.00
3,833.00
3,732.00
3,792.00
3,684.63
604,200
Mar 11, 2026
3,911.00
3,974.00
3,866.00
3,872.00
3,762.37
446,500
Mar 10, 2026
3,904.00
3,930.00
3,842.00
3,870.00
3,760.42
550,300
Mar 9, 2026
3,818.00
3,875.00
3,737.00
3,834.00
3,725.44
886,100
Mar 6, 2026
4,065.00
4,153.00
4,043.00
4,098.00
3,981.97
743,000
Mar 5, 2026
4,015.00
4,062.00
3,982.00
3,995.00
3,881.88
772,200
Mar 4, 2026
4,100.00
4,107.00
3,874.00
3,875.00
3,765.28
1,140,400
Mar 3, 2026
4,363.00
4,408.00
4,167.00
4,169.00
4,050.96
530,000
Mar 2, 2026
4,447.00
4,465.00
4,372.00
4,426.00
4,300.68
505,900
Feb 27, 2026
4,450.00
4,493.00
4,420.00
4,493.00
4,365.78
476,000
Feb 26, 2026
4,575.00
4,584.00
4,455.00
4,458.00
4,331.77
551,400
Feb 25, 2026
4,645.00
4,648.00
4,542.00
4,542.00
4,413.39
363,600
Feb 24, 2026
4,549.00
4,629.00
4,463.00
4,575.00
4,445.46
694,500
Feb 20, 2026
4,666.00
4,698.00
4,585.00
4,647.00
4,515.42
649,600
Feb 19, 2026
4,798.00
4,798.00
4,674.00
4,700.00
4,566.92
486,000
Feb 18, 2026
4,705.00
4,831.00
4,681.00
4,798.00
4,662.15
439,000
Feb 17, 2026
4,770.00
4,791.00
4,703.00
4,707.00
4,573.72
355,100
Feb 16, 2026
4,753.00
4,832.00
4,700.00
4,735.00
4,600.93
383,600
Feb 13, 2026
4,800.00
4,818.00
4,663.00
4,698.00
4,564.98
670,400
Feb 12, 2026
4,668.00
4,885.00
4,642.00
4,823.00
4,686.44
1,353,300
Feb 10, 2026
4,565.00
4,968.00
4,408.00
4,611.00
4,480.44
1,489,800
Feb 9, 2026
4,549.00
4,602.00
4,498.00
4,528.00
4,399.79
882,900
Feb 6, 2026
4,306.00
4,412.00
4,292.00
4,399.00
4,274.44
421,100
Feb 5, 2026
4,400.00
4,456.00
4,336.00
4,343.00
4,220.03
856,100
Feb 4, 2026
4,320.00
4,400.00
4,288.00
4,389.00
4,264.73
598,500
Feb 3, 2026
4,234.00
4,317.00
4,210.00
4,305.00
4,183.10
466,200
Feb 2, 2026
4,277.00
4,331.00
4,170.00
4,173.00
4,054.84
470,700
Jan 30, 2026
4,262.00
4,268.00
4,214.00
4,239.00
4,118.97
377,000
Jan 29, 2026
4,182.00
4,217.00
4,125.00
4,205.00
4,085.94
385,500
Jan 28, 2026
4,232.00
4,239.00
4,145.00
4,169.00
4,050.96
320,000
Jan 27, 2026
4,215.00
4,281.00
4,183.00
4,262.00
4,141.32
432,900
Jan 26, 2026
4,232.00
4,275.00
4,203.00
4,237.00
4,117.03
407,900
Jan 23, 2026
4,320.00
4,353.00
4,279.00
4,302.00
4,180.19
429,400
Jan 22, 2026
4,244.00
4,302.00
4,220.00
4,279.00
4,157.84
416,700
Jan 21, 2026
4,200.00
4,246.00
4,161.00
4,213.00
4,093.71
523,200
Jan 20, 2026
4,333.00
4,335.00
4,260.00
4,288.00
4,166.59
301,200
Jan 19, 2026
4,265.00
4,344.00
4,243.00
4,344.00
4,221.00
379,700
Jan 16, 2026
4,230.00
4,338.00
4,230.00
4,312.00
4,189.91
511,800
Jan 15, 2026
4,173.00
4,268.00
4,157.00
4,256.00
4,135.49
545,800
Jan 14, 2026
4,129.00
4,180.00
4,115.00
4,150.00
4,032.49
535,400
Jan 13, 2026
4,096.00
4,184.00
4,074.00
4,152.00
4,034.44
646,500
Jan 9, 2026
3,993.00
4,049.00
3,946.00
3,998.00
3,884.80
540,500
Jan 8, 2026
3,978.00
4,008.00
3,930.00
3,966.00
3,853.70
655,800
Jan 7, 2026
3,946.00
4,010.00
3,930.00
3,998.00
3,884.80
336,300
Jan 6, 2026
3,973.00
4,010.00
3,967.00
3,982.00
3,869.25
423,900
Jan 5, 2026
3,901.00
3,969.00
3,890.00
3,952.00
3,840.10
352,800
Dec 30, 2025
3,922.00
3,958.00
3,883.00
3,883.00
3,773.05
336,900
Dec 29, 2025
3,961.00
3,965.00
3,922.00
3,955.00
3,843.02
251,700
Dec 26, 2025
3,949.00
3,964.00
3,933.00
3,943.00
3,831.35
224,200
Dec 25, 2025
3,909.00
3,944.00
3,900.00
3,931.00
3,819.69
219,800
Dec 24, 2025
3,887.00
3,955.00
3,879.00
3,897.00
3,786.66
302,200
Dec 23, 2025
3,810.00
3,898.00
3,806.00
3,887.00
3,776.94
396,900
Dec 22, 2025
3,838.00
3,859.00
3,811.00
3,818.00
3,709.89
448,300
Dec 19, 2025
3,810.00
3,838.00
3,798.00
3,838.00
3,729.33
404,600
Dec 18, 2025
3,748.00
3,813.00
3,732.00
3,801.00
3,693.38
375,800
Dec 17, 2025
3,787.00
3,800.00
3,689.00
3,747.00
3,640.90
504,100
Dec 16, 2025
3,861.00
3,861.00
3,814.00
3,828.00
3,719.61
334,800
Dec 15, 2025
3,852.00
3,905.00
3,847.00
3,869.00
3,759.45
380,600
Dec 12, 2025
3,782.00
3,824.00
3,751.00
3,824.00
3,715.72
407,600
Dec 11, 2025
3,797.00
3,798.00
3,726.00
3,750.00
3,643.82
268,300
Dec 10, 2025
3,732.00
3,764.00
3,717.00
3,764.00
3,657.42
271,300
Dec 9, 2025
3,721.00
3,744.00
3,698.00
3,732.00
3,626.33
376,800
Dec 8, 2025
3,712.00
3,717.00
3,674.00
3,692.00
3,587.46
375,500
Dec 5, 2025
3,720.00
3,744.00
3,698.00
3,699.00
3,594.26
394,800
Dec 4, 2025
3,717.00
3,777.00
3,696.00
3,769.00
3,662.28
423,200
Dec 3, 2025
3,734.00
3,766.00
3,713.00
3,727.00
3,621.47
459,400
Dec 2, 2025
3,761.00
3,767.00
3,706.00
3,750.00
3,643.82
364,100
Dec 1, 2025
3,804.00
3,831.00
3,740.00
3,761.00
3,654.51
352,700
Nov 28, 2025
3,809.00
3,828.00
3,788.00
3,789.00
3,681.72
426,900
Nov 27, 2025
3,730.00
3,807.00
3,723.00
3,769.00
3,662.28
449,900
Nov 26, 2025
3,676.00
3,774.00
3,669.00
3,761.00
3,654.51
554,200
Nov 25, 2025
3,716.00
3,728.00
3,603.00
3,658.00
3,554.42
606,900
Nov 21, 2025
3,671.00
3,749.00
3,671.00
3,744.00
3,637.99
493,500
Nov 20, 2025
3,708.00
3,756.00
3,680.00
3,680.00
3,575.80
522,400
Nov 19, 2025
3,667.00
3,684.00
3,628.00
3,653.00
3,549.57
376,000
Nov 18, 2025
3,760.00
3,789.00
3,651.00
3,667.00
3,563.17
480,300
Nov 17, 2025
3,753.00
3,785.00
3,730.00
3,760.00
3,653.54
413,300
Nov 14, 2025
3,780.00
3,794.00
3,736.00
3,768.00
3,661.31
488,300
Nov 13, 2025
3,750.00
3,802.00
3,741.00
3,782.00
3,674.91
678,500
Nov 12, 2025
3,751.00
3,831.00
3,715.00
3,769.00
3,662.28
1,192,600
Nov 11, 2025
4,074.00
4,098.00
3,751.00
3,789.00
3,681.72
1,567,100
Nov 10, 2025
4,081.00
4,106.00
4,053.00
4,084.00
3,968.36
375,100
Nov 7, 2025
4,053.00
4,070.00
4,000.00
4,046.00
3,931.44
406,500
Nov 6, 2025
4,143.00
4,150.00
4,073.00
4,087.00
3,971.28
483,200
Nov 5, 2025
4,180.00
4,198.00
4,027.00
4,143.00
4,025.69
589,800
Nov 4, 2025
4,154.00
4,231.00
4,142.00
4,156.00
4,038.32
480,700
Oct 31, 2025
4,305.00
4,311.00
4,170.00
4,191.00
4,072.33
463,500
Oct 30, 2025
4,190.00
4,307.00
4,184.00
4,260.00
4,139.38
715,000
