Tokyo - Delayed Quote
JPY
NGK Corporation (5333.T)
5,118.00
+505.00
(+10.95%)
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
4,738.00
4,740.00
4,573.00
4,613.00
4,613.00
1,631,600
Oct 29, 2026
4,831.00
4,890.00
4,734.00
4,851.00
4,851.00
2,579,500
Oct 28, 2026
4,810.00
4,854.00
4,769.00
4,829.00
4,829.00
1,349,900
Oct 27, 2026
4,646.00
4,730.00
4,630.00
4,687.00
4,687.00
998,200
Oct 26, 2026
4,569.00
4,629.00
4,505.00
4,576.00
4,576.00
1,391,100
Oct 23, 2026
4,508.00
4,595.00
4,385.00
4,570.00
4,570.00
1,846,200
Oct 22, 2026
4,953.00
4,975.00
4,655.00
4,703.00
4,703.00
1,606,700
Oct 21, 2026
5,004.00
5,057.00
4,926.00
4,981.00
4,981.00
1,050,200
Oct 20, 2026
5,135.00
5,175.00
4,915.00
4,934.00
4,934.00
1,125,100
Oct 19, 2026
5,048.00
5,225.00
4,998.00
5,175.00
5,175.00
1,020,200
Oct 16, 2026
5,190.00
5,258.00
5,115.00
5,248.00
5,248.00
1,497,700
Oct 15, 2026
5,350.00
5,369.00
5,154.00
5,165.00
5,165.00
1,954,700
Oct 14, 2026
5,646.00
5,666.00
5,545.00
5,545.00
5,545.00
1,193,900
Oct 13, 2026
5,530.00
5,631.00
5,459.00
5,581.00
5,581.00
1,370,000
Oct 9, 2026
5,553.00
5,657.00
5,475.00
5,630.00
5,630.00
1,589,200
Oct 8, 2026
5,812.00
5,833.00
5,610.00
5,610.00
5,610.00
1,413,400
Oct 7, 2026
5,967.00
6,013.00
5,862.00
5,901.00
5,901.00
1,382,400
Oct 6, 2026
5,841.00
5,969.00
5,780.00
5,919.00
5,919.00
1,311,100
Oct 5, 2026
5,724.00
5,848.00
5,701.00
5,848.00
5,848.00
1,736,600
Oct 2, 2026
5,540.00
5,686.00
5,508.00
5,624.00
5,624.00
1,185,600
Oct 1, 2026
5,441.00
5,592.00
5,413.00
5,566.00
5,566.00
1,359,600
Sep 30, 2026
5,394.00
5,484.00
5,387.00
5,441.00
5,441.00
1,526,600
Sep 29, 2026
63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,341.00
5,382.00
5,266.00
5,328.00
5,328.00
983,400
Sep 28, 2026
5,413.00
5,505.00
5,396.00
5,396.00
5,333.00
1,287,900
Sep 25, 2026
5,371.00
5,448.00
5,340.00
5,415.00
5,351.78
1,156,200
Sep 24, 2026
5,349.00
5,373.00
5,281.00
5,366.00
5,303.35
1,148,200
Sep 18, 2026
5,258.00
5,290.00
5,164.00
5,251.00
5,189.69
2,091,900
Sep 17, 2026
5,321.00
5,331.00
5,149.00
5,176.00
5,115.57
1,089,500
Sep 16, 2026
5,111.00
5,215.00
5,079.00
5,188.00
5,127.43
1,130,000
Sep 15, 2026
4,970.00
5,125.00
4,964.00
5,070.00
5,010.81
1,138,100
Sep 14, 2026
4,950.00
5,070.00
4,872.00
5,050.00
4,991.04
1,602,800
Sep 11, 2026
4,828.00
5,034.00
4,824.00
5,001.00
4,942.61
2,156,100
Sep 10, 2026
5,057.00
5,113.00
4,940.00
5,064.00
5,004.88
1,346,800
Sep 9, 2026
5,067.00
5,158.00
5,054.00
5,138.00
5,078.01
1,616,900
Sep 8, 2026
5,251.00
5,300.00
4,985.00
5,025.00
4,966.33
1,020,500
Sep 7, 2026
5,372.00
5,375.00
5,281.00
5,316.00
5,253.93
858,700
Sep 4, 2026
5,096.00
5,253.00
5,060.00
5,244.00
5,182.77
1,854,100
Sep 3, 2026
5,119.00
5,177.00
5,038.00
5,121.00
5,061.21
2,791,000
Sep 2, 2026
5,210.00
5,222.00
5,097.00
5,144.00
5,083.94
1,537,800
Sep 1, 2026
5,380.00
5,410.00
5,271.00
5,360.00
5,297.42
1,410,500
Aug 31, 2026
5,165.00
5,323.00
5,130.00
5,323.00
5,260.85
1,478,100
Aug 28, 2026
5,401.00
5,452.00
5,245.00
5,285.00
5,223.30
1,080,600
Aug 27, 2026
5,500.00
5,544.00
5,340.00
5,399.00
5,335.96
1,194,800
Aug 26, 2026
5,426.00
5,439.00
5,314.00
5,412.00
5,348.81
1,262,000
Aug 25, 2026
5,373.00
5,421.00
5,301.00
5,408.00
5,344.86
1,330,800
Aug 24, 2026
5,465.00
5,500.00
5,373.00
5,406.00
5,342.88
1,259,500
Aug 21, 2026
5,450.00
5,511.00
5,409.00
5,465.00
5,401.19
1,138,900
Aug 20, 2026
5,581.00
5,602.00
5,482.00
5,567.00
5,502.00
1,232,500
Aug 19, 2026
5,565.00
5,637.00
5,462.00
5,510.00
5,445.67
1,373,400
Aug 18, 2026
6,138.00
6,162.00
5,828.00
5,850.00
5,781.70
1,222,900
Aug 17, 2026
6,025.00
6,124.00
5,937.00
6,121.00
6,049.54
1,333,000
Aug 14, 2026
6,043.00
6,067.00
5,883.00
5,925.00
5,855.82
1,466,700
Aug 13, 2026
5,803.00
6,114.00
5,803.00
6,006.00
5,935.88
1,832,100
Aug 12, 2026
5,680.00
5,769.00
5,574.00
5,763.00
5,695.72
1,143,800
Aug 10, 2026
5,670.00
5,787.00
5,634.00
5,690.00
5,623.57
1,220,600
Aug 7, 2026
5,797.00
5,858.00
5,493.00
5,642.00
5,576.13
1,599,600
Aug 6, 2026
5,856.00
5,947.00
5,675.00
5,772.00
5,704.61
1,655,000
Aug 5, 2026
5,796.00
5,963.00
5,702.00
5,928.00
5,858.79
2,016,300
Aug 4, 2026
5,541.00
5,659.00
5,508.00
5,603.00
5,537.58
1,734,300
Aug 3, 2026
5,578.00
5,646.00
5,367.00
5,532.00
5,467.41
2,430,100
Jul 31, 2026
6,045.00
6,050.00
5,585.00
5,594.00
5,528.69
3,301,400
Jul 30, 2026
5,150.00
5,444.00
5,090.00
5,245.00
5,183.76
2,918,900
Jul 29, 2026
5,532.00
5,573.00
5,050.00
5,180.00
5,119.52
2,705,900
Jul 28, 2026
5,963.00
5,963.00
5,486.00
5,538.00
5,473.34
2,037,300
Jul 27, 2026
6,150.00
6,180.00
5,935.00
6,063.00
5,992.21
1,817,900
Jul 24, 2026
6,130.00
6,165.00
5,996.00
6,085.00
6,013.96
1,013,100
Jul 23, 2026
6,350.00
6,411.00
6,152.00
6,213.00
6,140.46
1,226,300
Jul 22, 2026
6,209.00
6,375.00
6,188.00
6,219.00
6,146.39
1,545,500
Jul 21, 2026
6,078.00
6,113.00
5,876.00
6,109.00
6,037.68
2,014,000
Jul 17, 2026
6,313.00
6,362.00
5,814.00
6,005.00
5,934.89
2,453,700
Jul 16, 2026
6,635.00
6,661.00
6,413.00
6,465.00
6,389.52
2,170,200
Jul 15, 2026
6,767.00
6,780.00
6,607.00
6,759.00
6,680.09
1,212,200
Jul 14, 2026
6,627.00
6,649.00
6,417.00
6,617.00
6,539.74
1,815,100
Jul 13, 2026
7,042.00
7,124.00
6,623.00
6,664.00
6,586.20
1,732,600
Jul 10, 2026
7,201.00
7,259.00
7,023.00
7,061.00
6,978.56
1,845,700
Jul 9, 2026
7,042.00
7,182.00
6,966.00
7,051.00
6,968.68
1,711,500
Jul 8, 2026
6,775.00
7,186.00
6,742.00
6,856.00
6,775.95
2,109,900
Jul 7, 2026
7,448.00
7,480.00
7,110.00
7,125.00
7,041.81
1,822,500
Jul 6, 2026
7,500.00
7,534.00
7,217.00
7,391.00
7,304.71
1,504,800
Jul 3, 2026
7,242.00
7,492.00
7,052.00
7,473.00
7,385.75
1,842,400
Jul 2, 2026
7,448.00
7,580.00
7,236.00
7,392.00
7,305.70
1,818,600
Jul 1, 2026
7,660.00
7,860.00
7,593.00
7,660.00
7,570.57
1,482,200
Jun 30, 2026
7,550.00
7,680.00
7,432.00
7,532.00
7,444.06
1,817,600
Jun 29, 2026
7,520.00
7,559.00
7,175.00
7,441.00
7,354.12
1,990,100
Jun 26, 2026
7,806.00
7,864.00
7,450.00
7,509.00
7,421.33
2,936,700
Jun 25, 2026
7,628.00
7,894.00
7,586.00
7,853.00
7,761.31
2,211,800
Jun 24, 2026
7,331.00
7,548.00
7,284.00
7,478.00
7,390.69
1,690,700
Jun 23, 2026
7,770.00
7,815.00
7,410.00
7,424.00
7,337.32
2,054,100
Jun 22, 2026
7,467.00
7,700.00
7,372.00
7,695.00
7,605.16
1,737,600
Jun 19, 2026
7,507.00
7,594.00
7,329.00
7,332.00
7,246.40
3,532,200
Jun 18, 2026
7,026.00
7,308.00
6,978.00
7,308.00
7,222.68
2,138,400
Jun 17, 2026
6,735.00
6,974.00
6,706.00
6,972.00
6,890.60
1,474,400
Jun 16, 2026
6,669.00
6,807.00
6,619.00
6,747.00
6,668.23
1,678,900
Jun 15, 2026
6,517.00
6,640.00
6,383.00
6,635.00
6,557.53
1,780,700
Jun 12, 2026
6,215.00
6,347.00
6,106.00
6,117.00
6,045.58
1,789,800
Jun 11, 2026
5,563.00
5,962.00
5,551.00
5,957.00
5,887.45
1,795,000
Jun 10, 2026
6,028.00
6,198.00
5,913.00
5,933.00
5,863.73
1,838,700
Jun 9, 2026
6,192.00
6,218.00
5,982.00
6,128.00
6,056.45
2,080,100
Jun 8, 2026
6,075.00
6,185.00
5,966.00
6,092.00
6,020.87
2,589,900
Jun 5, 2026
6,556.00
6,615.00
6,386.00
6,575.00
6,498.23
2,408,700
Jun 4, 2026
6,383.00
6,431.00
6,184.00
6,356.00
6,281.79
1,489,200
Jun 3, 2026
6,270.00
6,538.00
6,265.00
6,483.00
6,407.31
1,646,400
Jun 2, 2026
6,322.00
6,350.00
6,063.00
6,170.00
6,097.96
2,521,200
Jun 1, 2026
6,317.00
6,542.00
6,248.00
6,355.00
6,280.80
2,078,100
May 29, 2026
6,137.00
6,395.00
6,103.00
6,316.00
6,242.26
2,446,600
May 28, 2026
6,032.00
6,143.00
5,862.00
6,120.00
6,048.55
1,858,200
May 27, 2026
6,444.00
6,483.00
6,069.00
6,069.00
5,998.14
1,770,600
May 26, 2026
6,208.00
6,338.00
6,163.00
6,336.00
6,262.03
1,695,700
May 25, 2026
5,959.00
6,260.00
5,906.00
6,210.00
6,137.50
1,356,400
May 22, 2026
5,765.00
5,912.00
5,755.00
5,861.00
5,792.57
1,421,600
May 21, 2026
5,568.00
5,742.00
5,543.00
5,700.00
5,633.45
1,334,400
May 20, 2026
5,421.00
5,485.00
5,292.00
5,456.00
5,392.30
1,787,300
May 19, 2026
5,651.00
5,678.00
5,470.00
5,493.00
5,428.87
1,654,500
May 18, 2026
5,739.00
5,755.00
5,570.00
5,609.00
5,543.51
1,248,600
May 15, 2026
5,800.00
5,892.00
5,613.00
5,696.00
5,629.50
2,140,600
May 14, 2026
5,750.00
5,838.00
5,707.00
5,787.00
5,719.44
1,649,100
May 13, 2026
5,537.00
5,749.00
5,521.00
5,731.00
5,664.09
1,776,800
May 12, 2026
5,600.00
5,707.00
5,534.00
5,614.00
5,548.46
1,621,100
May 11, 2026
5,550.00
5,604.00
5,444.00
5,550.00
5,485.20
1,998,100
May 8, 2026
5,300.00
5,415.00
5,218.00
5,374.00
5,311.26
2,118,200
May 7, 2026
5,377.00
5,420.00
5,245.00
5,345.00
5,282.60
2,855,100
May 1, 2026
4,953.00
5,142.00
4,887.00
5,121.00
5,061.21
2,150,700
Apr 30, 2026
4,621.00
5,035.00
4,563.00
4,961.00
4,903.08
4,866,100
Apr 28, 2026
4,670.00
4,680.00
4,613.00
4,670.00
4,615.48
1,203,200
Apr 27, 2026
4,429.00
4,670.00
4,422.00
4,613.00
4,559.14
1,435,800
Apr 24, 2026
4,445.00
4,470.00
4,386.00
4,428.00
4,376.30
885,800
Apr 23, 2026
4,450.00
4,459.00
4,322.00
4,379.00
4,327.87
1,318,400
Apr 22, 2026
4,520.00
4,528.00
4,426.00
4,481.00
4,428.68
714,900
Apr 21, 2026
4,538.00
4,595.00
4,530.00
4,543.00
4,489.96
723,700
Apr 20, 2026
4,543.00
4,569.00
4,510.00
4,521.00
4,468.22
716,500
Apr 17, 2026
4,528.00
4,537.00
4,473.00
4,473.00
4,420.78
739,000
Apr 16, 2026
4,430.00
4,586.00
4,423.00
4,561.00
4,507.75
1,166,900
Apr 15, 2026
4,477.00
4,553.00
4,420.00
4,444.00
4,392.11
1,087,600
Apr 14, 2026
4,450.00
4,465.00
4,422.00
4,449.00
4,397.06
652,200
Apr 13, 2026
4,401.00
4,474.00
4,381.00
4,412.00
4,360.49
815,200
Apr 10, 2026
4,434.00
4,491.00
4,411.00
4,441.00
4,389.15
1,151,700
Apr 9, 2026
4,439.00
4,453.00
4,350.00
4,399.00
4,347.64
1,154,600
Apr 8, 2026
4,355.00
4,400.00
4,280.00
4,375.00
4,323.92
1,409,100
Apr 7, 2026
4,126.00
4,167.00
4,100.00
4,145.00
4,096.61
555,300
Apr 6, 2026
4,135.00
4,183.00
4,120.00
4,120.00
4,071.90
793,000
Apr 3, 2026
4,097.00
4,141.00
4,091.00
4,135.00
4,086.72
631,600
Apr 2, 2026
4,229.00
4,244.00
4,056.00
4,059.00
4,011.61
1,139,700
Apr 1, 2026
4,126.00
4,206.00
4,084.00
4,206.00
4,156.89
925,000
Mar 31, 2026
3,911.00
4,061.00
3,906.00
3,977.00
3,930.57
1,235,600
Mar 30, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,892.00
4,014.00
3,846.00
4,014.00
3,967.14
1,225,300
Mar 27, 2026
4,105.00
4,164.00
4,071.00
4,144.00
4,054.11
1,258,100
Mar 26, 2026
4,160.00
4,184.00
4,106.00
4,155.00
4,064.87
1,035,500
Mar 25, 2026
4,041.00
4,172.00
4,041.00
4,162.00
4,071.72
1,154,300
Mar 24, 2026
3,904.00
3,957.00
3,875.00
3,937.00
3,851.60
747,100
Mar 23, 2026
3,766.00
3,823.00
3,722.00
3,792.00
3,709.74
1,122,300
Mar 19, 2026
4,019.00
4,043.00
3,956.00
3,976.00
3,889.75
2,004,000
Mar 18, 2026
4,099.00
4,180.00
4,068.00
4,180.00
4,089.33
706,300
Mar 17, 2026
4,108.00
4,137.00
4,035.00
4,046.00
3,958.23
727,800
Mar 16, 2026
3,994.00
4,066.00
3,958.00
4,038.00
3,950.41
948,600
Mar 13, 2026
3,957.00
4,069.00
3,957.00
4,055.00
3,967.04
1,142,000
Mar 12, 2026
4,100.00
4,132.00
4,028.00
4,070.00
3,981.71
866,400
Mar 11, 2026
4,135.00
4,187.00
4,118.00
4,142.00
4,052.15
832,800
Mar 10, 2026
4,029.00
4,077.00
3,982.00
4,030.00
3,942.58
1,302,600
Mar 9, 2026
3,950.00
3,974.00
3,792.00
3,907.00
3,822.25
1,585,600
Mar 6, 2026
4,148.00
4,205.00
4,108.00
4,191.00
4,100.09
1,043,700
Mar 5, 2026
4,306.00
4,337.00
4,159.00
4,232.00
4,140.20
1,340,800
Mar 4, 2026
4,225.00
4,309.00
4,037.00
4,152.00
4,061.93
2,276,800
Mar 3, 2026
4,500.00
4,579.00
4,381.00
4,413.00
4,317.27
1,513,500
Mar 2, 2026
4,424.00
4,552.00
4,380.00
4,549.00
4,450.32
1,295,100
Feb 27, 2026
4,440.00
4,587.00
4,434.00
4,587.00
4,487.50
1,639,500
Feb 26, 2026
4,549.00
4,562.00
4,429.00
4,448.00
4,351.51
1,116,600
Feb 25, 2026
4,485.00
4,540.00
4,417.00
4,484.00
4,386.73
1,589,000
Feb 24, 2026
4,335.00
4,491.00
4,285.00
4,471.00
4,374.01
1,730,900
Feb 20, 2026
4,320.00
4,348.00
4,287.00
4,321.00
4,227.27
1,134,700
Feb 19, 2026
4,295.00
4,407.00
4,254.00
4,388.00
4,292.82
1,195,800
Feb 18, 2026
4,196.00
4,337.00
4,188.00
4,288.00
4,194.98
1,286,700
Feb 17, 2026
4,190.00
4,228.00
4,155.00
4,198.00
4,106.94
1,171,700
Feb 16, 2026
4,166.00
4,184.00
4,120.00
4,152.00
4,061.93
934,500
Feb 13, 2026
4,130.00
4,158.00
4,036.00
4,131.00
4,041.39
1,807,400
Feb 12, 2026
4,140.00
4,184.00
4,122.00
4,184.00
4,093.24
2,121,300
Feb 10, 2026
4,061.00
4,150.00
4,053.00
4,132.00
4,042.37
2,693,300
Feb 9, 2026
4,185.00
4,185.00
4,087.00
4,106.00
4,016.93
1,458,000
Feb 6, 2026
3,934.00
4,001.00
3,906.00
3,987.00
3,900.51
1,026,400
Feb 5, 2026
3,999.00
4,013.00
3,918.00
3,949.00
3,863.34
1,084,800
Feb 4, 2026
3,834.00
3,971.00
3,822.00
3,940.00
3,854.53
1,807,500
Feb 3, 2026
3,760.00
3,850.00
3,734.00
3,826.00
3,743.01
2,038,600
Feb 2, 2026
3,748.00
3,816.00
3,601.00
3,620.00
3,541.47
1,450,500
Jan 30, 2026
3,658.00
3,754.00
3,625.00
3,689.00
3,608.98
1,837,600
Jan 29, 2026
3,748.00
3,785.00
3,719.00
3,750.00
3,668.65
1,395,600
Jan 28, 2026
3,729.00
3,769.00
3,714.00
3,748.00
3,666.70
914,800
Jan 27, 2026
3,730.00
3,786.00
3,712.00
3,786.00
3,703.87
1,023,900
Jan 26, 2026
3,730.00
3,778.00
3,686.00
3,707.00
3,626.59
1,168,800
Jan 23, 2026
3,748.00
3,833.00
3,748.00
3,824.00
3,741.05
993,200
Jan 22, 2026
3,715.00
3,765.00
3,692.00
3,727.00
3,646.15
748,900
Jan 21, 2026
3,574.00
3,676.00
3,556.00
3,672.00
3,592.35
800,200
Jan 20, 2026
3,744.00
3,745.00
3,670.00
3,685.00
3,605.06
571,100
Jan 19, 2026
3,738.00
3,789.00
3,687.00
3,776.00
3,694.09
789,200
Jan 16, 2026
3,720.00
3,803.00
3,702.00
3,783.00
3,700.94
906,400
Jan 15, 2026
3,691.00
3,749.00
3,671.00
3,742.00
3,660.83
1,079,900
Jan 14, 2026
3,693.00
3,785.00
3,669.00
3,755.00
3,673.55
1,440,200
Jan 13, 2026
3,608.00
3,675.00
3,593.00
3,641.00
3,562.02
1,386,700
Jan 9, 2026
3,511.00
3,548.00
3,447.00
3,490.00
3,414.29
1,348,300
Jan 8, 2026
3,502.00
3,564.00
3,484.00
3,535.00
3,458.32
1,402,700
Jan 7, 2026
3,403.00
3,491.00
3,400.00
3,469.00
3,393.75
958,700
Jan 6, 2026
3,442.00
3,455.00
3,404.00
3,410.00
3,336.03
1,043,200
Jan 5, 2026
3,399.00
3,429.00
3,387.00
3,415.00
3,340.92
912,200
Dec 30, 2025
3,326.00
3,370.00
3,323.00
3,351.00
3,278.31
536,900
Dec 29, 2025
3,380.00
3,394.00
3,354.00
3,368.00
3,294.94
689,300
Dec 26, 2025
3,390.00
3,394.00
3,333.00
3,344.00
3,271.46
470,100
Dec 25, 2025
3,396.00
3,396.00
3,350.00
3,378.00
3,304.72
327,100
Dec 24, 2025
3,420.00
3,423.00
3,373.00
3,379.00
3,305.70
587,900
Dec 23, 2025
3,364.00
3,393.00
3,348.00
3,390.00
3,316.46
684,700
Dec 22, 2025
3,373.00
3,394.00
3,341.00
3,367.00
3,293.96
997,300
Dec 19, 2025
3,307.00
3,366.00
3,285.00
3,362.00
3,289.07
1,734,500
Dec 18, 2025
3,260.00
3,294.00
3,255.00
3,272.00
3,201.02
850,300
Dec 17, 2025
3,318.00
3,328.00
3,267.00
3,295.00
3,223.52
1,232,700
Dec 16, 2025
3,381.00
3,396.00
3,287.00
3,322.00
3,249.94
1,240,300
Dec 15, 2025
3,395.00
3,417.00
3,368.00
3,381.00
3,307.66
854,500
Dec 12, 2025
3,419.00
3,433.00
3,390.00
3,433.00
3,358.53
1,242,200
Dec 11, 2025
3,479.00
3,479.00
3,379.00
3,390.00
3,316.46
1,190,800
Dec 10, 2025
3,426.00
3,462.00
3,399.00
3,451.00
3,376.14
1,222,700
Dec 9, 2025
3,385.00
3,424.00
3,352.00
3,402.00
3,328.20
1,156,100
Dec 8, 2025
3,285.00
3,365.00
3,275.00
3,356.00
3,283.20
1,043,300
Dec 5, 2025
3,282.00
3,298.00
3,254.00
3,297.00
3,225.48
1,439,700
Dec 4, 2025
3,350.00
3,368.00
3,285.00
3,315.00
3,243.09
2,287,100
Dec 3, 2025
3,280.00
3,329.00
3,217.00
3,234.00
3,163.85
1,694,700
Dec 2, 2025
3,205.00
3,297.00
3,180.00
3,291.00
3,219.61
2,560,500
Dec 1, 2025
3,085.00
3,101.00
3,046.00
3,070.00
3,003.41
1,169,400
Nov 28, 2025
3,049.00
3,111.00
3,032.00
3,081.00
3,014.17
950,200
Nov 27, 2025
3,034.00
3,058.00
3,020.00
3,052.00
2,985.80
655,100
Nov 26, 2025
2,965.00
3,019.00
2,941.00
3,014.00
2,948.62
1,239,200
Nov 25, 2025
3,002.00
3,004.00
2,937.50
2,964.50
2,900.19
1,465,800
Nov 21, 2025
2,946.00
2,979.50
2,938.50
2,951.50
2,887.48
1,968,500
Nov 20, 2025
3,013.00
3,039.00
2,984.00
2,996.00
2,931.01
936,300
Nov 19, 2025
2,989.50
2,989.50
2,901.00
2,963.00
2,898.73
1,409,700
Nov 18, 2025
3,010.00
3,043.00
2,985.50
2,996.50
2,931.50
1,704,200
Nov 17, 2025
3,055.00
3,081.00
3,003.00
3,003.00
2,937.86
1,842,000
Nov 14, 2025
3,090.00
3,126.00
3,041.00
3,051.00
2,984.82
2,344,000
Nov 13, 2025
3,077.00
3,120.00
3,057.00
3,118.00
3,050.36
1,583,900
Nov 12, 2025
3,010.00
3,066.00
2,993.50
3,018.00
2,952.53
1,739,800
Nov 11, 2025
2,967.00
3,040.00
2,955.50
2,993.50
2,928.56
1,927,900
Nov 10, 2025
2,926.50
2,950.00
2,872.50
2,917.00
2,853.72
1,384,200
Nov 7, 2025
2,914.00
2,939.50
2,888.00
2,902.00
2,839.05
2,157,400
Nov 6, 2025
2,791.00
2,997.00
2,780.00
2,916.00
2,852.75
2,162,800
Nov 5, 2025
2,761.00
2,801.00
2,695.50
2,790.00
2,729.48
2,682,800
Nov 4, 2025
2,651.50
2,798.50
2,624.00
2,776.50
2,716.27
3,536,500
