Tokyo - Delayed Quote
JPY
Niterra Co., Ltd. (5334.T)
3,451.00
-189.00
(-5.19%)
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
3,578.00
3,585.00
3,451.00
3,451.00
3,451.00
2,999,800
Oct 29, 2026
3,561.00
3,679.00
3,531.00
3,640.00
3,640.00
6,313,000
Oct 28, 2026
3,560.00
3,590.00
3,489.00
3,535.00
3,535.00
4,318,300
Oct 27, 2026
3,417.00
3,433.00
3,375.00
3,399.00
3,399.00
2,011,400
Oct 26, 2026
3,350.00
3,376.00
3,325.00
3,334.00
3,334.00
3,227,800
Oct 23, 2026
3,317.00
3,426.00
3,300.00
3,389.00
3,389.00
2,579,700
Oct 22, 2026
3,478.00
3,527.00
3,368.00
3,375.00
3,375.00
2,452,400
Oct 21, 2026
3,551.00
3,590.00
3,482.00
3,513.00
3,513.00
3,029,800
Oct 20, 2026
3,635.00
3,658.00
3,527.00
3,536.00
3,536.00
2,665,500
Oct 19, 2026
3,600.00
3,711.00
3,568.00
3,668.00
3,668.00
1,323,300
Oct 16, 2026
3,664.00
3,698.00
3,620.00
3,679.00
3,679.00
2,187,500
Oct 15, 2026
3,727.00
3,739.00
3,638.00
3,646.00
3,646.00
2,246,100
Oct 14, 2026
3,862.00
3,883.00
3,816.00
3,837.00
3,837.00
1,662,200
Oct 13, 2026
3,922.00
3,943.00
3,839.00
3,873.00
3,873.00
2,199,400
Oct 9, 2026
3,839.00
3,882.00
3,815.00
3,828.00
3,828.00
2,104,900
Oct 8, 2026
3,980.00
3,996.00
3,854.00
3,854.00
3,854.00
2,311,500
Oct 7, 2026
3,973.00
4,021.00
3,909.00
4,008.00
4,008.00
2,359,500
Oct 6, 2026
3,968.00
4,034.00
3,917.00
3,980.00
3,980.00
2,375,900
Oct 5, 2026
3,810.00
3,947.00
3,784.00
3,947.00
3,947.00
2,850,700
Oct 2, 2026
3,874.00
3,874.00
3,755.00
3,758.00
3,758.00
1,699,000
Oct 1, 2026
3,806.00
3,839.00
3,747.00
3,835.00
3,835.00
2,172,600
Sep 30, 2026
3,723.00
3,802.00
3,723.00
3,800.00
3,800.00
2,393,200
Sep 29, 2026
59.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,748.00
3,803.00
3,720.00
3,737.00
3,737.00
1,875,400
Sep 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
3,813.50
3,889.00
3,804.50
3,829.00
3,769.50
2,910,400
Sep 25, 2026
3,749.50
3,815.50
3,706.00
3,810.50
3,751.29
2,775,000
Sep 24, 2026
3,684.00
3,733.00
3,646.00
3,708.50
3,650.87
2,614,400
Sep 18, 2026
3,653.00
3,669.00
3,592.00
3,609.00
3,552.92
2,498,600
Sep 17, 2026
3,655.00
3,669.00
3,592.00
3,609.00
3,552.92
2,373,000
Sep 16, 2026
3,601.00
3,648.00
3,595.00
3,622.50
3,566.21
1,683,000
Sep 15, 2026
3,575.00
3,639.00
3,547.00
3,631.00
3,574.58
1,792,200
Sep 14, 2026
3,527.50
3,622.50
3,508.00
3,580.50
3,524.86
2,274,800
Sep 11, 2026
3,490.50
3,626.00
3,489.00
3,602.50
3,546.52
2,872,000
Sep 10, 2026
3,668.50
3,678.50
3,559.00
3,621.00
3,564.73
3,548,200
Sep 9, 2026
3,647.00
3,765.00
3,647.00
3,723.00
3,665.15
4,127,600
Sep 8, 2026
3,966.00
3,968.50
3,714.00
3,722.00
3,664.16
2,931,200
Sep 7, 2026
4,019.00
4,044.00
3,973.50
4,041.00
3,978.21
2,030,200
Sep 4, 2026
3,913.50
3,952.00
3,883.00
3,926.00
3,864.99
2,532,200
Sep 3, 2026
4,035.50
4,038.00
3,910.00
3,952.00
3,890.59
2,088,800
Sep 2, 2026
4,161.00
4,168.50
3,977.00
3,985.00
3,923.08
3,653,600
Sep 1, 2026
4,167.00
4,207.50
4,147.50
4,176.50
4,111.60
2,769,800
Aug 31, 2026
4,120.50
4,198.50
4,083.00
4,174.50
4,109.63
2,885,400
Aug 28, 2026
4,206.00
4,263.50
4,128.00
4,131.00
4,066.81
2,383,000
Aug 27, 2026
4,378.50
4,405.00
4,237.00
4,237.00
4,171.16
1,946,800
Aug 26, 2026
4,304.50
4,338.00
4,286.00
4,329.00
4,261.73
1,446,200
Aug 25, 2026
4,373.00
4,384.00
4,281.00
4,350.50
4,282.90
1,797,600
Aug 24, 2026
4,376.50
4,445.50
4,356.50
4,359.50
4,291.76
1,501,000
Aug 21, 2026
4,427.00
4,436.00
4,355.00
4,401.50
4,333.10
1,433,800
Aug 20, 2026
4,446.50
4,497.50
4,428.00
4,466.50
4,397.09
1,577,200
Aug 19, 2026
4,613.00
4,632.50
4,445.50
4,445.50
4,376.42
2,568,200
Aug 18, 2026
4,843.50
4,958.00
4,763.00
4,763.00
4,688.99
1,672,000
Aug 17, 2026
4,865.00
4,871.00
4,771.50
4,800.00
4,725.41
1,174,200
Aug 14, 2026
4,871.50
4,910.00
4,834.00
4,865.00
4,789.40
1,550,600
Aug 13, 2026
4,864.50
4,906.50
4,841.00
4,851.50
4,776.11
1,154,800
Aug 12, 2026
4,825.00
4,857.00
4,783.00
4,816.50
4,741.65
1,348,600
Aug 10, 2026
4,906.50
4,916.50
4,834.50
4,842.50
4,767.25
1,290,200
Aug 7, 2026
4,920.00
4,924.00
4,800.50
4,918.50
4,842.07
1,810,800
Aug 6, 2026
4,965.00
5,015.00
4,878.00
4,885.00
4,809.09
2,318,800
Aug 5, 2026
5,012.50
5,100.00
4,968.00
5,077.50
4,998.60
2,016,400
Aug 4, 2026
4,888.50
4,939.50
4,822.50
4,937.50
4,860.77
1,768,600
Aug 3, 2026
4,839.50
4,905.50
4,695.00
4,886.50
4,810.57
4,189,400
Jul 31, 2026
4,751.50
4,775.00
4,658.00
4,707.50
4,634.35
3,566,600
Jul 30, 2026
4,510.00
4,565.00
4,424.00
4,451.50
4,382.33
2,447,400
Jul 29, 2026
4,499.50
4,592.50
4,377.50
4,539.00
4,468.47
4,764,000
Jul 28, 2026
4,600.00
4,614.00
4,446.50
4,470.50
4,401.03
2,640,200
Jul 27, 2026
4,750.50
4,759.50
4,608.00
4,710.50
4,637.30
1,608,400
Jul 24, 2026
4,800.00
4,846.00
4,663.00
4,719.00
4,645.67
2,033,400
Jul 23, 2026
4,875.00
4,933.50
4,829.00
4,864.00
4,788.42
1,880,400
Jul 22, 2026
4,896.00
4,952.50
4,854.00
4,875.00
4,799.25
2,135,600
Jul 21, 2026
4,679.50
4,860.00
4,673.50
4,839.00
4,763.81
2,428,400
Jul 17, 2026
4,886.00
4,923.00
4,549.00
4,679.00
4,606.29
4,937,400
Jul 16, 2026
5,067.50
5,105.00
4,982.50
4,995.00
4,917.38
1,536,600
Jul 15, 2026
5,100.00
5,220.00
5,067.50
5,185.00
5,104.43
1,946,600
Jul 14, 2026
5,100.00
5,107.50
4,907.50
5,000.00
4,922.30
2,929,000
Jul 13, 2026
5,252.50
5,282.50
5,077.50
5,122.50
5,042.90
1,442,200
Jul 10, 2026
5,300.00
5,302.50
5,200.00
5,212.50
5,131.50
1,990,600
Jul 9, 2026
5,135.00
5,242.50
5,135.00
5,242.50
5,161.04
1,402,800
Jul 8, 2026
5,175.00
5,322.50
5,132.50
5,132.50
5,052.74
1,745,800
Jul 7, 2026
5,405.00
5,487.50
5,275.00
5,287.50
5,205.34
1,347,400
Jul 6, 2026
5,580.00
5,632.50
5,330.00
5,400.00
5,316.09
1,173,800
Jul 3, 2026
5,340.00
5,495.00
5,195.00
5,495.00
5,409.61
1,429,400
Jul 2, 2026
5,377.50
5,452.50
5,340.00
5,380.00
5,296.40
1,338,600
Jul 1, 2026
5,450.00
5,530.00
5,392.50
5,392.50
5,308.70
1,390,600
Jun 30, 2026
5,372.50
5,435.00
5,295.00
5,352.50
5,269.33
1,454,600
Jun 29, 2026
5,370.00
5,405.00
5,222.50
5,355.00
5,271.79
1,763,200
Jun 26, 2026
5,500.00
5,512.50
5,355.00
5,422.50
5,338.24
1,623,800
Jun 25, 2026
5,500.00
5,517.50
5,362.50
5,430.00
5,345.62
1,764,600
Jun 24, 2026
5,292.50
5,395.00
5,262.50
5,315.00
5,232.41
1,219,000
Jun 23, 2026
5,465.00
5,492.50
5,312.50
5,312.50
5,229.95
1,324,800
Jun 22, 2026
5,377.50
5,500.00
5,377.50
5,460.00
5,375.16
1,434,000
Jun 19, 2026
5,510.00
5,560.00
5,362.50
5,410.00
5,325.93
2,911,000
Jun 18, 2026
5,360.00
5,505.00
5,360.00
5,435.00
5,350.54
1,532,600
Jun 17, 2026
5,245.00
5,445.00
5,210.00
5,387.50
5,303.78
1,635,200
Jun 16, 2026
5,130.00
5,200.00
5,117.50
5,157.50
5,077.36
1,565,600
Jun 15, 2026
5,060.00
5,127.50
5,017.50
5,117.50
5,037.98
1,628,000
Jun 12, 2026
5,007.50
5,147.50
4,981.50
4,983.50
4,906.06
2,225,800
Jun 11, 2026
4,825.00
4,956.00
4,781.00
4,956.00
4,878.99
2,169,200
Jun 10, 2026
5,085.00
5,142.50
4,943.00
4,959.00
4,881.94
1,760,200
Jun 9, 2026
5,015.00
5,167.50
4,975.00
5,130.00
5,050.28
1,876,200
Jun 8, 2026
4,777.50
4,956.50
4,777.50
4,938.50
4,861.76
2,306,400
Jun 5, 2026
5,092.50
5,127.50
4,965.00
5,077.50
4,998.60
1,839,000
Jun 4, 2026
5,025.00
5,112.50
5,012.50
5,112.50
5,033.06
1,258,400
Jun 3, 2026
5,020.00
5,115.00
4,923.50
5,085.00
5,005.98
1,259,600
Jun 2, 2026
4,980.00
4,995.00
4,829.50
4,964.00
4,886.86
1,625,600
Jun 1, 2026
4,998.00
5,250.00
4,975.00
5,062.50
4,983.83
2,617,400
May 29, 2026
5,000.00
5,180.00
4,960.50
5,082.50
5,003.52
2,386,600
May 28, 2026
4,830.00
5,017.50
4,786.00
4,960.00
4,882.93
1,677,200
May 27, 2026
4,895.00
5,060.00
4,859.00
4,951.50
4,874.56
2,945,800
May 26, 2026
4,875.00
4,886.50
4,753.50
4,821.50
4,746.58
2,023,800
May 25, 2026
4,815.00
4,925.50
4,780.00
4,904.50
4,828.29
1,678,400
May 22, 2026
4,838.50
4,914.50
4,818.50
4,824.50
4,749.53
2,365,600
May 21, 2026
4,641.00
4,835.00
4,640.00
4,804.00
4,729.35
2,012,000
May 20, 2026
4,700.00
4,725.00
4,630.50
4,673.00
4,600.38
2,164,000
May 19, 2026
4,874.50
4,910.50
4,680.50
4,775.00
4,700.80
2,170,400
May 18, 2026
4,839.50
4,980.00
4,750.50
4,927.50
4,850.93
3,064,400
May 15, 2026
4,781.00
4,976.00
4,780.00
4,839.50
4,764.30
4,392,000
May 14, 2026
4,874.50
5,045.00
4,840.50
4,878.50
4,802.69
3,699,000
May 13, 2026
4,635.50
4,866.50
4,610.50
4,850.00
4,774.63
2,556,600
May 12, 2026
4,649.00
4,759.00
4,633.50
4,709.50
4,636.32
2,423,400
May 11, 2026
4,436.00
4,656.50
4,423.50
4,601.50
4,530.00
3,620,600
May 8, 2026
4,050.00
4,359.00
4,002.50
4,339.50
4,272.07
3,443,600
May 7, 2026
4,056.00
4,106.00
3,982.50
4,041.50
3,978.70
2,259,400
May 1, 2026
4,001.00
4,103.50
3,962.50
3,981.00
3,919.14
3,075,400
Apr 30, 2026
4,218.50
4,255.50
4,158.00
4,205.50
4,140.15
2,125,600
Apr 28, 2026
4,214.00
4,281.00
4,179.50
4,273.50
4,207.09
1,719,400
Apr 27, 2026
4,196.50
4,217.50
4,103.00
4,116.50
4,052.53
1,112,800
Apr 24, 2026
4,176.00
4,202.50
4,125.00
4,180.00
4,115.05
1,012,800
Apr 23, 2026
4,285.00
4,291.50
4,141.50
4,203.00
4,137.69
2,074,200
Apr 22, 2026
4,340.00
4,350.00
4,267.50
4,272.00
4,205.62
2,083,200
Apr 21, 2026
4,300.00
4,409.50
4,285.00
4,368.50
4,300.62
2,101,000
Apr 20, 2026
4,220.00
4,274.50
4,189.50
4,214.00
4,148.52
1,542,600
Apr 17, 2026
4,146.50
4,244.50
4,120.00
4,199.50
4,134.24
1,826,400
Apr 16, 2026
4,100.00
4,164.50
4,070.00
4,147.50
4,083.05
1,614,800
Apr 15, 2026
4,313.00
4,330.00
4,107.00
4,107.00
4,043.18
2,105,200
Apr 14, 2026
4,156.00
4,290.50
4,148.00
4,238.00
4,172.14
3,095,000
Apr 13, 2026
4,116.50
4,129.50
4,036.50
4,059.00
3,995.93
1,965,000
Apr 10, 2026
4,031.00
4,153.00
4,028.50
4,120.50
4,056.47
1,845,200
Apr 9, 2026
3,988.00
4,025.00
3,952.50
4,008.50
3,946.21
1,503,400
Apr 8, 2026
3,932.00
3,983.00
3,903.50
3,964.00
3,902.40
2,692,200
Apr 7, 2026
3,756.00
3,787.50
3,748.00
3,756.00
3,697.63
815,400
Apr 6, 2026
3,775.00
3,805.00
3,756.00
3,756.00
3,697.63
608,600
Apr 3, 2026
3,745.50
3,778.00
3,730.50
3,758.00
3,699.60
612,600
Apr 2, 2026
3,819.50
3,863.00
3,715.50
3,727.50
3,669.58
1,417,800
Apr 1, 2026
3,747.50
3,755.50
3,705.00
3,755.50
3,697.14
1,092,600
Mar 31, 2026
3,607.00
3,676.00
3,591.00
3,613.50
3,557.35
1,156,000
Mar 30, 2026
56
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,631.00
3,674.50
3,600.00
3,664.50
3,607.56
1,423,000
Mar 27, 2026
3,803.00
3,882.00
3,765.00
3,866.50
3,751.29
1,289,400
Mar 26, 2026
3,870.00
3,901.00
3,824.50
3,861.00
3,745.95
1,375,800
Mar 25, 2026
3,844.00
3,919.00
3,817.00
3,901.50
3,785.24
1,738,400
Mar 24, 2026
3,658.50
3,734.50
3,632.00
3,733.00
3,621.77
2,110,000
Mar 23, 2026
3,545.00
3,572.50
3,481.50
3,534.50
3,429.18
1,746,600
Mar 19, 2026
3,740.00
3,749.50
3,635.00
3,638.00
3,529.60
2,193,800
Mar 18, 2026
3,825.00
3,840.50
3,790.50
3,825.50
3,711.51
1,254,200
Mar 17, 2026
3,825.00
3,852.00
3,777.50
3,777.50
3,664.94
1,005,800
Mar 16, 2026
3,842.50
3,869.00
3,760.00
3,771.00
3,658.63
1,481,000
Mar 13, 2026
3,800.50
3,872.00
3,784.50
3,870.50
3,755.17
1,448,800
Mar 12, 2026
3,861.50
3,884.00
3,834.50
3,856.50
3,741.59
1,326,600
Mar 11, 2026
3,975.00
3,975.00
3,920.00
3,953.50
3,835.70
2,078,200
Mar 10, 2026
3,869.50
3,894.50
3,794.00
3,853.00
3,738.19
2,601,000
Mar 9, 2026
3,639.50
3,707.00
3,593.00
3,704.50
3,594.11
1,936,800
Mar 6, 2026
3,668.50
3,770.00
3,645.00
3,754.00
3,642.14
1,276,000
Mar 5, 2026
3,787.50
3,787.50
3,657.50
3,724.00
3,613.03
1,558,800
Mar 4, 2026
3,750.00
3,762.50
3,612.00
3,660.00
3,550.94
1,702,800
Mar 3, 2026
3,924.00
3,941.00
3,802.50
3,802.50
3,689.19
1,427,000
Mar 2, 2026
3,798.00
3,931.00
3,752.50
3,931.00
3,813.87
1,723,800
Feb 27, 2026
3,891.00
3,970.00
3,849.00
3,951.50
3,833.75
1,803,600
Feb 26, 2026
3,958.50
3,959.00
3,897.00
3,932.00
3,814.84
1,995,800
Feb 25, 2026
3,985.00
4,013.00
3,930.00
3,949.50
3,831.81
1,726,000
Feb 24, 2026
3,940.00
3,970.50
3,856.50
3,923.50
3,806.59
1,947,600
Feb 20, 2026
3,945.00
3,945.50
3,867.50
3,896.50
3,780.39
2,204,800
Feb 19, 2026
3,871.00
4,031.00
3,842.00
4,020.00
3,900.21
2,902,400
Feb 18, 2026
3,814.50
4,005.50
3,801.00
3,865.00
3,749.83
4,338,800
Feb 17, 2026
3,561.50
3,737.50
3,532.50
3,706.00
3,595.57
2,837,200
Feb 16, 2026
3,560.00
3,644.00
3,541.50
3,584.50
3,477.69
2,694,000
Feb 13, 2026
3,495.00
3,610.50
3,490.00
3,549.50
3,443.73
3,528,800
Feb 12, 2026
3,375.50
3,384.50
3,348.50
3,378.50
3,277.83
1,340,600
Feb 10, 2026
3,370.00
3,423.50
3,328.00
3,385.00
3,284.14
1,718,400
Feb 9, 2026
3,363.00
3,387.50
3,330.50
3,371.50
3,271.04
1,559,600
Feb 6, 2026
3,238.00
3,306.50
3,210.50
3,306.50
3,207.97
1,519,200
Feb 5, 2026
3,307.50
3,307.50
3,268.00
3,277.50
3,179.84
1,564,000
Feb 4, 2026
3,314.00
3,314.00
3,249.00
3,293.00
3,194.88
1,654,600
Feb 3, 2026
3,278.50
3,355.00
3,258.50
3,322.50
3,223.50
2,246,000
Feb 2, 2026
3,375.50
3,383.00
3,228.50
3,228.50
3,132.30
3,141,400
Jan 30, 2026
3,406.00
3,412.00
3,340.00
3,375.50
3,274.92
1,593,200
Jan 29, 2026
3,445.00
3,448.50
3,340.00
3,371.50
3,271.04
2,044,800
Jan 28, 2026
3,496.50
3,508.00
3,454.50
3,454.50
3,351.56
1,723,600
Jan 27, 2026
3,494.00
3,511.00
3,444.00
3,511.00
3,406.38
1,583,600
Jan 26, 2026
3,475.50
3,499.50
3,448.50
3,489.00
3,385.04
2,197,800
Jan 23, 2026
3,560.50
3,575.00
3,521.00
3,568.00
3,461.68
1,376,200
Jan 22, 2026
3,550.00
3,570.50
3,537.50
3,560.50
3,454.41
1,430,600
Jan 21, 2026
3,450.50
3,530.50
3,446.00
3,530.50
3,425.30
1,075,200
Jan 20, 2026
3,471.00
3,532.00
3,466.00
3,504.00
3,399.59
1,385,200
Jan 19, 2026
3,446.50
3,528.00
3,410.50
3,528.00
3,422.87
2,073,000
Jan 16, 2026
3,427.00
3,485.00
3,427.00
3,479.50
3,375.82
1,705,200
Jan 15, 2026
3,428.50
3,483.00
3,411.50
3,477.00
3,373.39
1,533,600
Jan 14, 2026
3,455.50
3,478.00
3,442.00
3,470.00
3,366.60
1,875,400
Jan 13, 2026
3,435.00
3,439.00
3,380.00
3,422.00
3,320.03
2,529,600
Jan 9, 2026
3,419.00
3,449.00
3,346.00
3,385.00
3,284.14
2,618,200
Jan 8, 2026
3,530.50
3,530.50
3,448.00
3,449.50
3,346.71
1,774,200
Jan 7, 2026
3,495.00
3,548.50
3,465.00
3,539.50
3,434.03
1,436,800
Jan 6, 2026
3,515.00
3,569.50
3,482.00
3,487.00
3,383.10
1,191,400
Jan 5, 2026
3,484.50
3,529.00
3,473.50
3,483.50
3,379.70
930,600
Dec 30, 2025
3,446.50
3,461.50
3,440.00
3,445.50
3,342.83
656,600
Dec 29, 2025
3,450.50
3,472.00
3,445.00
3,455.50
3,352.53
816,800
Dec 26, 2025
3,470.00
3,470.00
3,426.50
3,435.50
3,333.13
954,600
Dec 25, 2025
3,467.00
3,470.00
3,444.50
3,454.50
3,351.56
575,200
Dec 24, 2025
3,464.50
3,474.50
3,427.50
3,427.50
3,325.37
1,031,800
Dec 23, 2025
3,450.00
3,473.50
3,430.50
3,450.00
3,347.20
1,410,400
Dec 22, 2025
3,457.50
3,469.00
3,417.50
3,469.00
3,365.63
1,318,400
Dec 19, 2025
3,368.50
3,414.50
3,351.50
3,414.50
3,312.76
2,044,000
Dec 18, 2025
3,352.50
3,378.50
3,317.00
3,343.50
3,243.87
1,322,800
Dec 17, 2025
3,344.50
3,387.00
3,320.50
3,372.50
3,272.01
1,439,000
Dec 16, 2025
3,405.50
3,408.00
3,337.00
3,344.50
3,244.84
1,245,200
Dec 15, 2025
3,405.00
3,424.00
3,386.50
3,405.50
3,304.02
1,107,400
Dec 12, 2025
3,370.00
3,405.00
3,366.00
3,405.00
3,303.54
1,234,800
Dec 11, 2025
3,388.00
3,405.00
3,349.00
3,357.00
3,256.97
962,200
Dec 10, 2025
3,375.00
3,415.00
3,360.00
3,387.00
3,286.08
1,577,600
Dec 9, 2025
3,359.00
3,370.00
3,328.50
3,363.00
3,262.79
1,320,000
Dec 8, 2025
3,275.00
3,337.00
3,251.50
3,331.50
3,232.23
1,264,800
Dec 5, 2025
3,300.50
3,325.00
3,251.50
3,258.00
3,160.92
1,573,000
Dec 4, 2025
3,332.00
3,374.50
3,325.00
3,350.50
3,250.66
1,327,200
Dec 3, 2025
3,332.00
3,363.50
3,325.00
3,330.00
3,230.77
1,536,200
Dec 2, 2025
3,338.00
3,352.50
3,322.00
3,330.00
3,230.77
903,400
Dec 1, 2025
3,342.00
3,365.00
3,290.00
3,310.50
3,211.85
1,087,000
Nov 28, 2025
3,344.50
3,393.00
3,336.50
3,374.00
3,273.46
1,047,000
Nov 27, 2025
3,359.50
3,367.50
3,338.50
3,363.00
3,262.79
960,000
Nov 26, 2025
3,327.00
3,371.50
3,314.50
3,341.00
3,241.45
1,247,000
Nov 25, 2025
3,325.00
3,329.50
3,296.00
3,328.00
3,228.83
1,108,000
Nov 21, 2025
3,212.50
3,294.50
3,212.50
3,282.00
3,184.20
1,310,600
Nov 20, 2025
3,297.50
3,298.00
3,245.50
3,257.50
3,160.43
1,089,200
Nov 19, 2025
3,216.50
3,237.00
3,181.00
3,213.00
3,117.26
1,058,200
Nov 18, 2025
3,287.50
3,300.50
3,208.50
3,223.00
3,126.96
1,256,400
Nov 17, 2025
3,301.50
3,322.00
3,253.00
3,305.00
3,206.52
1,126,800
Nov 14, 2025
3,290.50
3,328.00
3,264.00
3,301.50
3,203.12
1,334,600
Nov 13, 2025
3,330.00
3,369.00
3,314.50
3,369.00
3,268.61
1,165,000
Nov 12, 2025
3,286.50
3,307.00
3,256.50
3,306.00
3,207.49
1,630,800
Nov 11, 2025
3,255.00
3,296.00
3,241.50
3,291.00
3,192.94
1,138,600
Nov 10, 2025
3,312.50
3,320.00
3,253.00
3,255.00
3,158.01
1,777,400
Nov 7, 2025
3,314.00
3,341.00
3,260.50
3,282.50
3,184.69
1,488,200
Nov 6, 2025
3,313.50
3,335.00
3,270.50
3,318.00
3,219.13
1,662,200
Nov 5, 2025
3,312.00
3,333.50
3,195.00
3,281.50
3,183.72
1,685,200
Nov 4, 2025
3,250.00
3,415.00
3,233.50
3,334.50
3,235.14
2,626,400
Oct 31, 2025
3,172.50
3,191.50
3,132.50
3,171.00
3,076.51
1,224,200
Oct 30, 2025
3,137.50
3,155.00
3,120.00
3,147.50
3,053.71
1,145,000
