Tokyo - Delayed Quote
JPY
Nichias Corporation (5393.T)
3,311.00
+7.00
(+0.21%)
At close: November 2 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
Nov 2, 2026
3,260.00
3,338.00
3,260.00
3,311.00
3,311.00
357,900
Oct 30, 2026
3,387.00
3,403.00
3,285.00
3,304.00
3,304.00
364,600
Oct 29, 2026
3,416.00
3,429.00
3,336.00
3,413.00
3,413.00
653,900
Oct 28, 2026
3,417.00
3,420.00
3,367.00
3,391.00
3,391.00
375,900
Oct 27, 2026
3,336.00
3,370.00
3,313.00
3,354.00
3,354.00
294,000
Oct 26, 2026
3,285.00
3,316.00
3,268.00
3,281.00
3,281.00
403,000
Oct 23, 2026
3,250.00
3,314.00
3,196.00
3,295.00
3,295.00
881,100
Oct 22, 2026
3,442.00
3,445.00
3,292.00
3,299.00
3,299.00
432,200
Oct 21, 2026
3,429.00
3,493.00
3,405.00
3,436.00
3,436.00
379,000
Oct 20, 2026
3,567.00
3,570.00
3,407.00
3,424.00
3,424.00
387,600
Oct 19, 2026
3,452.00
3,589.00
3,452.00
3,568.00
3,568.00
452,900
Oct 16, 2026
3,568.00
3,615.00
3,515.00
3,577.00
3,577.00
440,400
Oct 15, 2026
3,647.00
3,654.00
3,516.00
3,546.00
3,546.00
678,800
Oct 14, 2026
3,708.00
3,772.00
3,662.00
3,717.00
3,717.00
425,000
Oct 13, 2026
3,676.00
3,699.00
3,630.00
3,681.00
3,681.00
420,000
Oct 9, 2026
3,660.00
3,681.00
3,604.00
3,681.00
3,681.00
489,300
Oct 8, 2026
3,697.00
3,726.00
3,629.00
3,697.00
3,697.00
577,800
Oct 7, 2026
3,750.00
3,777.00
3,677.00
3,718.00
3,718.00
546,600
Oct 6, 2026
3,678.00
3,717.00
3,628.00
3,702.00
3,702.00
477,800
Oct 5, 2026
3,615.00
3,643.00
3,590.00
3,641.00
3,641.00
346,700
Oct 2, 2026
3,525.00
3,579.00
3,516.00
3,553.00
3,553.00
494,900
Oct 1, 2026
3,469.00
3,544.00
3,453.00
3,536.00
3,536.00
480,400
Sep 30, 2026
3,459.00
3,493.00
3,426.00
3,479.00
3,479.00
355,200
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,387.00
3,448.00
3,360.00
3,430.00
3,430.00
621,200
Sep 28, 2026
3,453.00
3,521.00
3,408.00
3,421.00
3,386.00
627,100
Sep 25, 2026
3,407.00
3,436.00
3,390.00
3,405.00
3,370.16
485,900
Sep 24, 2026
3,378.00
3,447.00
3,355.00
3,410.00
3,375.11
563,700
Sep 18, 2026
3,353.00
3,386.00
3,338.00
3,359.00
3,324.63
536,700
Sep 17, 2026
3,350.00
3,384.00
3,302.00
3,328.00
3,293.95
377,800
Sep 16, 2026
3,295.00
3,385.00
3,295.00
3,369.00
3,334.53
527,700
Sep 15, 2026
3,241.00
3,291.00
3,234.00
3,282.00
3,248.42
581,400
Sep 14, 2026
3,263.00
3,290.00
3,241.00
3,268.00
3,234.57
420,500
Sep 11, 2026
3,200.00
3,308.00
3,192.00
3,292.00
3,258.32
531,700
Sep 10, 2026
3,303.00
3,310.00
3,247.00
3,308.00
3,274.16
401,800
Sep 9, 2026
3,276.00
3,355.00
3,268.00
3,330.00
3,295.93
631,600
Sep 8, 2026
3,355.00
3,382.00
3,265.00
3,265.00
3,231.60
264,300
Sep 7, 2026
3,322.00
3,419.00
3,315.00
3,405.00
3,370.16
361,600
Sep 4, 2026
3,266.00
3,322.00
3,255.00
3,307.00
3,273.17
400,500
Sep 3, 2026
3,322.00
3,322.00
3,260.00
3,280.00
3,246.44
443,800
Sep 2, 2026
3,398.00
3,416.00
3,292.00
3,306.00
3,272.18
636,900
Sep 1, 2026
3,473.00
3,508.00
3,438.00
3,440.00
3,404.81
406,100
Aug 31, 2026
3,396.00
3,505.00
3,367.00
3,478.00
3,442.42
584,800
Aug 28, 2026
3,402.00
3,467.00
3,393.00
3,414.00
3,379.07
510,100
Aug 27, 2026
3,393.00
3,465.00
3,391.00
3,415.00
3,380.06
445,900
Aug 26, 2026
3,333.00
3,414.00
3,315.00
3,366.00
3,331.56
466,800
Aug 25, 2026
3,326.00
3,377.00
3,288.00
3,361.00
3,326.61
822,100
Aug 24, 2026
3,218.00
3,268.00
3,174.00
3,256.00
3,222.69
647,900
Aug 21, 2026
3,206.00
3,244.00
3,182.00
3,236.00
3,202.89
851,100
Aug 20, 2026
3,317.00
3,317.00
3,251.00
3,276.00
3,242.48
696,600
Aug 19, 2026
3,350.00
3,409.00
3,277.00
3,294.00
3,260.30
668,800
Aug 18, 2026
3,576.00
3,620.00
3,505.00
3,521.00
3,484.98
364,600
Aug 17, 2026
3,591.00
3,602.00
3,538.00
3,584.00
3,547.33
410,500
Aug 14, 2026
3,637.00
3,743.00
3,591.00
3,614.00
3,577.03
568,200
Aug 13, 2026
3,553.00
3,603.00
3,545.00
3,576.00
3,539.41
328,600
Aug 12, 2026
3,538.00
3,538.00
3,430.00
3,529.00
3,492.90
519,400
Aug 10, 2026
3,549.00
3,562.00
3,483.00
3,502.00
3,466.17
468,600
Aug 7, 2026
3,574.00
3,614.00
3,496.00
3,507.00
3,471.12
574,400
Aug 6, 2026
3,650.00
3,719.00
3,534.00
3,591.00
3,554.26
657,800
Aug 5, 2026
3,544.00
3,683.00
3,520.00
3,647.00
3,609.69
977,400
Aug 4, 2026
3,440.00
3,499.00
3,398.00
3,474.00
3,438.46
873,200
Aug 3, 2026
3,340.00
3,397.00
3,273.00
3,391.00
3,356.31
683,200
Jul 31, 2026
3,327.00
3,422.00
3,279.00
3,359.00
3,324.63
662,700
Jul 30, 2026
3,173.00
3,304.00
3,145.00
3,187.00
3,154.39
544,900
Jul 29, 2026
3,297.00
3,309.00
3,109.00
3,197.00
3,164.29
617,900
Jul 28, 2026
3,313.00
3,376.00
3,249.00
3,261.00
3,227.64
798,900
Jul 27, 2026
3,465.00
3,488.00
3,383.00
3,485.00
3,449.35
511,100
Jul 24, 2026
3,378.00
3,407.00
3,327.00
3,366.00
3,331.56
792,400
Jul 23, 2026
3,318.00
3,457.00
3,311.00
3,409.00
3,374.12
913,100
Jul 22, 2026
3,332.00
3,389.00
3,296.00
3,311.00
3,277.13
473,000
Jul 21, 2026
3,260.00
3,297.00
3,200.00
3,278.00
3,244.46
498,900
Jul 17, 2026
3,333.00
3,349.00
3,189.00
3,256.00
3,222.69
857,000
Jul 16, 2026
3,457.00
3,499.00
3,433.00
3,433.00
3,397.88
556,100
Jul 15, 2026
3,503.00
3,519.00
3,442.00
3,519.00
3,483.00
648,400
Jul 14, 2026
3,545.00
3,584.00
3,410.00
3,479.00
3,443.41
655,700
Jul 13, 2026
3,687.00
3,715.00
3,518.00
3,527.00
3,490.92
712,100
Jul 10, 2026
3,860.00
3,903.00
3,691.00
3,709.00
3,671.05
649,300
Jul 9, 2026
3,748.00
3,753.00
3,664.00
3,720.00
3,681.94
598,700
Jul 8, 2026
3,717.00
3,806.00
3,625.00
3,678.00
3,640.37
686,300
Jul 7, 2026
3,807.00
3,877.00
3,761.00
3,787.00
3,748.26
526,300
Jul 6, 2026
3,954.00
3,980.00
3,823.00
3,850.00
3,810.61
480,500
Jul 3, 2026
3,839.00
3,953.00
3,834.00
3,953.00
3,912.56
385,600
Jul 2, 2026
3,900.00
3,941.00
3,802.00
3,909.00
3,869.01
413,100
Jul 1, 2026
3,979.00
4,017.00
3,899.00
3,941.00
3,900.68
485,900
Jun 30, 2026
3,952.00
3,992.00
3,890.00
3,950.00
3,909.59
468,800
Jun 29, 2026
4,030.00
4,048.00
3,864.00
3,941.00
3,900.68
548,400
Jun 26, 2026
4,085.00
4,146.00
3,980.00
3,995.00
3,954.13
730,700
Jun 25, 2026
4,008.00
4,101.00
3,963.00
4,063.00
4,021.43
655,400
Jun 24, 2026
4,000.00
4,017.00
3,889.00
3,928.00
3,887.81
476,600
Jun 23, 2026
4,055.00
4,091.00
4,010.00
4,031.00
3,989.76
567,800
Jun 22, 2026
3,904.00
4,036.00
3,900.00
4,015.00
3,973.92
564,100
Jun 19, 2026
3,900.00
3,962.00
3,849.00
3,879.00
3,839.31
902,500
Jun 18, 2026
3,800.00
3,871.00
3,771.00
3,844.00
3,804.67
564,300
Jun 17, 2026
3,780.00
3,790.00
3,679.00
3,771.00
3,732.42
588,500
Jun 16, 2026
3,662.00
3,757.00
3,656.00
3,757.00
3,718.56
570,400
Jun 15, 2026
3,768.00
3,807.00
3,732.00
3,778.00
3,739.35
616,600
Jun 12, 2026
3,727.00
3,777.00
3,636.00
3,656.00
3,618.60
739,000
Jun 11, 2026
3,420.00
3,660.00
3,383.00
3,657.00
3,619.59
683,300
Jun 10, 2026
3,564.00
3,683.00
3,530.00
3,560.00
3,523.58
914,900
Jun 9, 2026
3,501.00
3,600.00
3,498.00
3,589.00
3,552.28
795,300
Jun 8, 2026
3,393.00
3,431.00
3,341.00
3,431.00
3,395.90
591,400
Jun 5, 2026
3,493.00
3,559.00
3,457.00
3,515.00
3,479.04
621,200
Jun 4, 2026
3,521.00
3,585.00
3,468.00
3,534.00
3,497.84
679,400
Jun 3, 2026
3,484.00
3,570.00
3,466.00
3,548.00
3,511.70
639,000
Jun 2, 2026
3,520.00
3,520.00
3,344.00
3,478.00
3,442.42
648,200
Jun 1, 2026
3,483.00
3,545.00
3,432.00
3,521.00
3,484.98
574,700
May 29, 2026
3,480.00
3,584.00
3,433.00
3,531.00
3,494.87
672,700
May 28, 2026
3,477.00
3,559.00
3,435.00
3,505.00
3,469.14
702,900
May 27, 2026
3,506.00
3,574.00
3,461.00
3,477.00
3,441.43
537,400
May 26, 2026
3,531.00
3,643.00
3,469.00
3,498.00
3,462.21
690,300
May 25, 2026
3,446.00
3,536.00
3,421.00
3,519.00
3,483.00
803,700
May 22, 2026
3,302.00
3,450.00
3,302.00
3,434.00
3,398.87
625,000
May 21, 2026
3,274.00
3,361.00
3,274.00
3,328.00
3,293.95
584,600
May 20, 2026
3,340.00
3,340.00
3,218.00
3,260.00
3,226.65
579,200
May 19, 2026
3,342.00
3,440.00
3,342.00
3,365.00
3,330.57
585,500
May 18, 2026
3,471.00
3,473.00
3,292.00
3,340.00
3,305.83
801,400
May 15, 2026
3,612.00
3,694.00
3,468.00
3,487.00
3,451.32
703,900
May 14, 2026
3,603.00
3,673.00
3,519.00
3,577.00
3,540.40
1,164,500
May 13, 2026
3,721.00
3,739.00
3,604.00
3,667.00
3,629.48
1,606,200
May 12, 2026
3,500.00
3,889.00
3,476.00
3,780.00
3,741.33
2,813,400
May 11, 2026
3,249.00
3,266.00
3,150.00
3,198.00
3,165.28
804,900
May 8, 2026
3,200.00
3,248.00
3,134.00
3,179.00
3,146.48
926,000
May 7, 2026
3,251.00
3,296.00
3,219.00
3,292.00
3,258.32
760,300
May 1, 2026
3,119.00
3,169.00
3,095.00
3,111.00
3,079.17
354,200
Apr 30, 2026
3,117.00
3,119.00
3,078.00
3,097.00
3,065.31
446,900
Apr 28, 2026
3,128.00
3,175.00
3,117.00
3,148.00
3,115.79
521,000
Apr 27, 2026
3,129.00
3,173.00
3,111.00
3,137.00
3,104.91
472,700
Apr 24, 2026
3,144.00
3,173.00
3,125.00
3,152.00
3,119.75
447,000
Apr 23, 2026
3,076.00
3,110.00
3,033.00
3,102.00
3,070.26
393,700
Apr 22, 2026
3,130.00
3,157.00
3,087.00
3,096.00
3,064.33
545,900
Apr 21, 2026
3,099.00
3,161.00
3,030.00
3,127.00
3,095.01
785,900
Apr 20, 2026
3,052.00
3,055.00
3,002.00
3,036.00
3,004.94
407,700
Apr 17, 2026
3,054.00
3,060.00
2,992.00
3,026.00
2,995.04
519,500
Apr 16, 2026
3,100.00
3,100.00
3,062.00
3,075.00
3,043.54
482,400
Apr 15, 2026
3,176.00
3,176.00
3,062.00
3,087.00
3,055.42
503,500
Apr 14, 2026
3,155.00
3,176.00
3,093.00
3,117.00
3,085.11
704,400
Apr 13, 2026
3,067.00
3,120.00
3,060.00
3,115.00
3,083.13
361,800
Apr 10, 2026
3,086.00
3,136.00
3,061.00
3,099.00
3,067.29
505,800
Apr 9, 2026
3,050.00
3,096.00
3,008.00
3,073.00
3,041.56
644,000
Apr 8, 2026
3,008.00
3,029.00
2,989.00
3,005.00
2,974.26
579,700
Apr 7, 2026
2,922.50
2,948.50
2,888.50
2,913.00
2,883.20
289,900
Apr 6, 2026
2,885.50
2,932.50
2,884.00
2,904.00
2,874.29
387,500
Apr 3, 2026
2,880.00
2,927.50
2,868.00
2,895.00
2,865.38
462,800
Apr 2, 2026
2,975.00
2,991.00
2,851.50
2,852.00
2,822.82
750,500
Apr 1, 2026
2,936.50
2,980.00
2,914.00
2,980.00
2,949.51
600,200
Mar 31, 2026
2,790.00
2,954.50
2,776.00
2,886.50
2,856.97
901,000
Mar 30, 2026
29.3333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,794.00
2,876.00
2,742.50
2,840.00
2,810.94
1,771,400
Mar 30, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
3,035.67
3,055.33
2,985.67
3,023.33
2,963.37
755,100
Mar 26, 2026
3,043.67
3,066.67
3,016.67
3,065.00
3,004.21
778,200
Mar 25, 2026
2,923.67
2,996.33
2,904.67
2,993.67
2,934.29
808,500
Mar 24, 2026
2,889.00
2,900.00
2,799.00
2,832.00
2,775.83
564,600
Mar 23, 2026
2,805.67
2,830.33
2,729.00
2,752.00
2,697.42
518,100
Mar 19, 2026
2,904.67
2,911.33
2,870.00
2,902.33
2,844.77
1,119,900
Mar 18, 2026
2,912.33
2,959.33
2,883.33
2,953.33
2,894.76
657,900
Mar 17, 2026
2,944.00
2,973.67
2,886.33
2,900.00
2,842.48
461,100
Mar 16, 2026
2,936.67
2,953.33
2,873.67
2,894.00
2,836.60
970,800
Mar 13, 2026
2,882.33
2,966.67
2,882.33
2,948.67
2,890.18
778,800
Mar 12, 2026
2,951.00
2,981.00
2,902.67
2,924.33
2,866.33
646,200
Mar 11, 2026
2,954.33
3,026.33
2,949.33
3,001.00
2,941.48
677,100
Mar 10, 2026
2,924.00
2,983.33
2,916.33
2,926.00
2,867.97
908,700
Mar 9, 2026
2,850.00
2,863.00
2,768.33
2,834.67
2,778.44
1,192,800
Mar 6, 2026
2,942.67
2,991.67
2,891.00
2,984.67
2,925.47
835,800
Mar 5, 2026
2,973.00
3,025.67
2,917.67
2,937.00
2,878.75
954,000
Mar 4, 2026
2,923.33
2,982.00
2,855.00
2,873.00
2,816.02
918,300
Mar 3, 2026
3,071.67
3,092.67
2,956.67
2,974.00
2,915.01
919,500
Mar 2, 2026
3,128.67
3,135.33
3,034.33
3,077.67
3,016.62
901,500
Feb 27, 2026
3,223.00
3,238.33
3,147.67
3,200.33
3,136.86
1,526,400
Feb 26, 2026
3,094.67
3,119.00
3,061.00
3,075.00
3,014.01
1,059,600
Feb 25, 2026
3,084.33
3,092.00
3,004.33
3,054.00
2,993.43
1,339,800
Feb 24, 2026
3,196.33
3,196.33
2,934.33
2,934.33
2,876.13
2,027,100
Feb 20, 2026
2,786.00
2,897.33
2,786.00
2,896.33
2,838.89
1,150,800
Feb 19, 2026
2,757.67
2,799.00
2,750.00
2,784.67
2,729.44
1,033,500
Feb 18, 2026
2,731.67
2,753.00
2,708.00
2,716.67
2,662.78
601,500
Feb 17, 2026
2,678.00
2,740.00
2,636.33
2,701.67
2,648.08
769,200
Feb 16, 2026
2,661.00
2,699.33
2,616.33
2,634.67
2,582.41
669,000
Feb 13, 2026
2,743.00
2,761.00
2,655.67
2,660.33
2,607.57
863,100
Feb 12, 2026
2,733.33
2,793.33
2,733.33
2,770.67
2,715.71
1,080,300
Feb 10, 2026
2,743.67
2,751.33
2,648.00
2,720.00
2,666.05
1,834,800
Feb 9, 2026
2,828.33
2,835.67
2,782.67
2,821.67
2,765.70
642,600
Feb 6, 2026
2,738.00
2,770.67
2,720.00
2,759.33
2,704.60
491,700
Feb 5, 2026
2,740.67
2,763.33
2,698.33
2,738.00
2,683.69
602,400
Feb 4, 2026
2,743.67
2,743.67
2,667.67
2,719.67
2,665.72
587,400
Feb 3, 2026
2,578.00
2,660.67
2,567.67
2,645.33
2,592.87
795,000
Feb 2, 2026
2,597.00
2,632.33
2,550.00
2,550.00
2,499.42
839,100
Jan 30, 2026
2,597.67
2,615.67
2,577.00
2,582.67
2,531.44
698,400
Jan 29, 2026
2,607.33
2,632.00
2,571.00
2,587.00
2,535.69
986,700
Jan 28, 2026
2,621.00
2,657.00
2,606.67
2,606.67
2,554.97
636,000
Jan 27, 2026
2,623.33
2,655.00
2,602.67
2,653.67
2,601.03
501,600
Jan 26, 2026
2,670.00
2,690.33
2,623.00
2,623.00
2,570.98
975,600
Jan 23, 2026
2,709.67
2,724.67
2,699.00
2,710.00
2,656.25
1,275,300
Jan 22, 2026
2,639.33
2,669.00
2,627.00
2,666.67
2,613.78
1,442,700
Jan 21, 2026
2,570.33
2,606.67
2,567.00
2,589.00
2,537.65
826,800
Jan 20, 2026
2,587.33
2,610.00
2,585.67
2,603.67
2,552.03
684,600
Jan 19, 2026
2,581.67
2,616.00
2,568.33
2,589.33
2,537.98
627,600
Jan 16, 2026
2,501.00
2,577.33
2,498.33
2,577.33
2,526.21
803,700
Jan 15, 2026
2,470.67
2,515.67
2,468.00
2,489.67
2,440.29
681,000
Jan 14, 2026
2,493.67
2,503.33
2,440.67
2,464.33
2,415.46
666,600
Jan 13, 2026
2,478.00
2,478.00
2,443.00
2,461.33
2,412.52
807,600
Jan 9, 2026
2,426.33
2,442.00
2,390.00
2,406.00
2,358.28
877,500
Jan 8, 2026
2,408.00
2,416.67
2,379.67
2,394.00
2,346.52
665,100
Jan 7, 2026
2,357.33
2,415.67
2,347.33
2,391.33
2,343.90
622,500
Jan 6, 2026
2,339.00
2,400.00
2,333.33
2,388.00
2,340.64
954,600
Jan 5, 2026
2,283.33
2,306.33
2,280.00
2,306.33
2,260.59
366,600
Dec 30, 2025
2,283.67
2,283.67
2,258.67
2,258.67
2,213.87
306,900
Dec 29, 2025
2,298.67
2,305.67
2,259.33
2,276.67
2,231.51
348,600
Dec 26, 2025
2,333.67
2,340.33
2,271.67
2,300.00
2,254.38
766,500
Dec 25, 2025
2,315.00
2,346.00
2,310.00
2,333.67
2,287.38
726,300
Dec 24, 2025
2,272.00
2,316.67
2,271.33
2,295.67
2,250.13
714,900
Dec 23, 2025
2,250.00
2,286.33
2,241.00
2,258.33
2,213.54
603,900
Dec 22, 2025
2,218.67
2,229.00
2,200.33
2,219.33
2,175.31
512,100
Dec 19, 2025
2,223.00
2,235.00
2,186.67
2,194.00
2,150.48
516,300
Dec 18, 2025
2,223.33
2,261.67
2,207.33
2,207.33
2,163.55
595,800
Dec 17, 2025
2,156.00
2,205.00
2,156.00
2,196.67
2,153.10
690,000
Dec 16, 2025
2,228.33
2,241.67
2,141.67
2,141.67
2,099.19
610,800
Dec 15, 2025
2,200.00
2,234.67
2,178.00
2,228.33
2,184.14
479,700
Dec 12, 2025
2,171.33
2,212.00
2,163.33
2,210.33
2,166.49
614,100
Dec 11, 2025
2,193.33
2,206.00
2,128.67
2,138.00
2,095.59
356,400
Dec 10, 2025
2,168.00
2,176.33
2,135.00
2,167.33
2,124.35
776,400
Dec 9, 2025
2,147.00
2,166.67
2,124.00
2,134.67
2,092.33
570,900
Dec 8, 2025
2,089.67
2,151.00
2,082.33
2,146.67
2,104.09
393,600
Dec 5, 2025
2,091.67
2,112.00
2,071.00
2,071.00
2,029.92
341,400
Dec 4, 2025
2,093.33
2,120.67
2,090.00
2,110.67
2,068.80
471,600
Dec 3, 2025
2,083.33
2,116.67
2,072.67
2,093.33
2,051.81
651,600
Dec 2, 2025
2,033.67
2,092.33
2,031.33
2,092.33
2,050.83
591,900
Dec 1, 2025
2,068.33
2,074.67
2,028.67
2,033.33
1,993.00
321,600
Nov 28, 2025
2,088.33
2,096.33
2,063.67
2,072.00
2,030.90
408,300
Nov 27, 2025
2,075.67
2,088.33
2,072.00
2,084.67
2,043.32
321,300
Nov 26, 2025
2,043.33
2,071.67
2,031.67
2,064.67
2,023.72
403,800
Nov 25, 2025
2,045.67
2,077.33
2,030.33
2,035.67
1,995.29
468,900
Nov 21, 2025
1,977.67
2,014.33
1,971.67
2,014.00
1,974.05
474,600
Nov 20, 2025
1,992.67
1,999.33
1,977.67
1,978.00
1,938.77
345,000
Nov 19, 2025
1,964.00
1,985.67
1,950.00
1,959.33
1,920.47
322,800
Nov 18, 2025
1,993.33
2,024.67
1,961.00
1,961.00
1,922.11
276,600
Nov 17, 2025
2,014.33
2,019.67
1,981.67
1,990.67
1,951.18
437,400
Nov 14, 2025
2,043.33
2,049.67
2,005.00
2,010.33
1,970.46
469,500
Nov 13, 2025
2,018.33
2,071.67
2,018.33
2,044.00
2,003.46
606,900
Nov 12, 2025
2,000.00
2,040.00
1,987.00
2,013.00
1,973.07
751,500
Nov 11, 2025
1,960.33
1,973.33
1,935.33
1,949.67
1,911.00
300,300
Nov 10, 2025
1,974.67
1,975.67
1,951.33
1,959.00
1,920.15
291,300
Nov 7, 2025
1,960.33
1,962.33
1,934.67
1,950.00
1,911.32
258,300
Nov 6, 2025
1,967.67
1,984.67
1,939.67
1,974.67
1,935.50
458,100
Nov 5, 2025
1,921.33
1,943.33
1,899.00
1,941.00
1,902.50
454,500
Nov 4, 2025
1,900.33
1,955.67
1,892.00
1,942.00
1,903.48
474,600
