Tokyo - Delayed Quote
JPY
JFE Holdings, Inc. (5411.T)
1,774.00
+4.50
(+0.25%)
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
1,771.50
1,786.50
1,758.50
1,774.00
1,774.00
3,252,300
Oct 29, 2026
1,771.50
1,777.00
1,762.00
1,769.50
1,769.50
5,499,600
Oct 28, 2026
1,815.00
1,822.50
1,776.50
1,778.50
1,778.50
4,112,200
Oct 27, 2026
1,776.00
1,801.50
1,769.00
1,800.00
1,800.00
4,923,000
Oct 26, 2026
1,754.50
1,778.50
1,743.00
1,775.00
1,775.00
4,236,500
Oct 23, 2026
1,756.00
1,756.00
1,727.00
1,735.00
1,735.00
5,457,100
Oct 22, 2026
1,741.00
1,768.50
1,738.50
1,759.00
1,759.00
5,378,000
Oct 21, 2026
1,740.00
1,741.50
1,718.00
1,739.50
1,739.50
3,382,300
Oct 20, 2026
1,724.00
1,749.50
1,720.00
1,725.00
1,725.00
4,583,600
Oct 19, 2026
1,717.00
1,720.00
1,699.00
1,716.50
1,716.50
3,469,500
Oct 16, 2026
1,700.50
1,723.50
1,690.50
1,722.00
1,722.00
4,629,000
Oct 15, 2026
1,708.00
1,708.00
1,680.00
1,687.50
1,687.50
5,768,200
Oct 14, 2026
1,705.00
1,719.00
1,695.00
1,716.00
1,716.00
3,291,200
Oct 13, 2026
1,693.00
1,711.50
1,676.00
1,709.50
1,709.50
4,014,400
Oct 9, 2026
1,681.50
1,689.00
1,670.50
1,683.50
1,683.50
3,753,700
Oct 8, 2026
1,687.50
1,691.50
1,668.00
1,676.50
1,676.50
4,871,500
Oct 7, 2026
1,713.50
1,720.00
1,705.00
1,705.00
1,705.00
3,602,500
Oct 6, 2026
1,728.50
1,731.00
1,704.50
1,722.50
1,722.50
3,948,300
Oct 5, 2026
1,715.00
1,721.50
1,699.00
1,704.00
1,704.00
5,187,600
Oct 2, 2026
1,721.00
1,731.50
1,711.00
1,711.00
1,711.00
4,238,100
Oct 1, 2026
1,743.00
1,754.50
1,731.00
1,741.00
1,741.00
4,239,600
Sep 30, 2026
1,740.00
1,763.00
1,732.50
1,763.00
1,763.00
5,944,400
Sep 29, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,765.50
1,783.00
1,737.00
1,737.00
1,737.00
6,204,300
Sep 28, 2026
1,849.50
1,865.50
1,820.00
1,826.00
1,786.00
7,495,500
Sep 25, 2026
1,856.00
1,866.50
1,833.50
1,845.50
1,805.07
4,655,800
Sep 24, 2026
1,875.50
1,877.00
1,840.00
1,846.50
1,806.05
5,369,800
Sep 18, 2026
1,890.00
1,892.00
1,865.50
1,883.00
1,841.75
6,800,000
Sep 17, 2026
1,865.00
1,896.00
1,859.50
1,895.00
1,853.49
4,319,200
Sep 16, 2026
1,850.50
1,861.50
1,842.00
1,857.00
1,816.32
3,792,100
Sep 15, 2026
1,830.00
1,839.50
1,821.00
1,826.50
1,786.49
3,549,300
Sep 14, 2026
1,811.50
1,831.50
1,808.00
1,829.00
1,788.93
3,399,300
Sep 11, 2026
1,800.00
1,830.50
1,781.00
1,820.00
1,780.13
5,269,900
Sep 10, 2026
1,820.50
1,840.50
1,818.50
1,828.00
1,787.96
4,272,100
Sep 9, 2026
1,820.00
1,840.50
1,813.00
1,830.00
1,789.91
4,537,500
Sep 8, 2026
1,856.00
1,856.50
1,817.00
1,823.50
1,783.55
6,555,300
Sep 7, 2026
1,847.00
1,892.50
1,843.50
1,872.00
1,830.99
4,588,800
Sep 4, 2026
1,869.50
1,881.50
1,834.00
1,835.00
1,794.80
8,248,800
Sep 3, 2026
1,877.50
1,912.00
1,867.00
1,888.50
1,847.13
6,407,200
Sep 2, 2026
1,916.00
1,917.00
1,853.50
1,853.50
1,812.90
10,084,900
Sep 1, 2026
1,870.00
1,937.00
1,865.50
1,936.00
1,893.59
11,251,400
Aug 31, 2026
1,842.00
1,851.00
1,824.50
1,847.00
1,806.54
44,293,000
Aug 28, 2026
1,842.00
1,862.50
1,836.50
1,859.00
1,818.28
5,606,800
Aug 27, 2026
1,829.00
1,855.50
1,827.50
1,839.00
1,798.72
6,762,100
Aug 26, 2026
1,832.00
1,869.00
1,824.00
1,842.50
1,802.14
5,666,100
Aug 25, 2026
1,865.50
1,870.00
1,827.50
1,834.00
1,793.82
5,656,700
Aug 24, 2026
1,857.00
1,859.00
1,834.00
1,850.00
1,809.47
5,206,200
Aug 21, 2026
1,849.50
1,857.00
1,827.00
1,845.50
1,805.07
5,838,000
Aug 20, 2026
1,822.50
1,853.50
1,794.50
1,847.50
1,807.03
8,040,400
Aug 19, 2026
1,812.00
1,816.00
1,784.00
1,794.50
1,755.19
6,174,500
Aug 18, 2026
1,784.00
1,835.00
1,783.50
1,831.50
1,791.38
5,040,600
Aug 17, 2026
1,788.50
1,808.00
1,770.50
1,781.00
1,741.99
4,406,800
Aug 14, 2026
1,786.00
1,804.00
1,765.00
1,788.00
1,748.83
7,192,400
Aug 13, 2026
1,822.00
1,832.50
1,797.00
1,797.50
1,758.12
10,605,100
Aug 12, 2026
1,868.00
1,869.00
1,816.00
1,822.50
1,782.58
5,259,400
Aug 10, 2026
1,870.00
1,881.50
1,841.50
1,845.00
1,804.58
4,561,400
Aug 7, 2026
1,863.00
1,904.00
1,840.50
1,865.50
1,824.63
7,025,500
Aug 6, 2026
1,857.50
1,885.50
1,822.00
1,858.50
1,817.79
7,346,400
Aug 5, 2026
1,777.00
1,840.50
1,758.00
1,838.50
1,798.23
14,345,000
Aug 4, 2026
1,789.00
1,812.00
1,766.50
1,799.50
1,760.08
4,765,300
Aug 3, 2026
1,799.00
1,802.00
1,745.00
1,794.00
1,754.70
5,236,700
Jul 31, 2026
1,825.00
1,850.00
1,802.00
1,817.50
1,777.69
7,846,100
Jul 30, 2026
1,850.00
1,865.00
1,815.50
1,865.00
1,824.15
5,906,200
Jul 29, 2026
1,800.00
1,867.50
1,794.50
1,867.50
1,826.59
9,999,100
Jul 28, 2026
1,765.00
1,795.00
1,757.00
1,795.00
1,755.68
6,704,500
Jul 27, 2026
1,750.00
1,804.50
1,750.00
1,804.00
1,764.48
6,931,800
Jul 24, 2026
1,706.00
1,729.00
1,705.50
1,726.00
1,688.19
4,645,100
Jul 23, 2026
1,700.00
1,738.00
1,699.00
1,729.00
1,691.12
4,206,200
Jul 22, 2026
1,736.50
1,747.50
1,709.50
1,714.50
1,676.94
6,336,100
Jul 21, 2026
1,716.00
1,743.50
1,711.50
1,739.00
1,700.91
4,887,000
Jul 17, 2026
1,689.00
1,706.50
1,684.50
1,697.50
1,660.31
5,284,100
Jul 16, 2026
1,681.00
1,704.50
1,673.00
1,696.50
1,659.34
4,932,100
Jul 15, 2026
1,678.00
1,688.50
1,663.50
1,679.00
1,642.22
3,651,100
Jul 14, 2026
1,635.00
1,666.00
1,633.00
1,666.00
1,629.51
5,135,900
Jul 13, 2026
1,640.50
1,644.00
1,616.50
1,626.50
1,590.87
3,691,700
Jul 10, 2026
1,623.00
1,627.00
1,609.00
1,623.00
1,587.45
4,298,900
Jul 9, 2026
1,638.00
1,644.00
1,615.50
1,620.00
1,584.51
4,297,400
Jul 8, 2026
1,650.50
1,658.00
1,638.50
1,647.50
1,611.41
4,604,000
Jul 7, 2026
1,662.50
1,673.00
1,643.00
1,654.00
1,617.77
5,634,300
Jul 6, 2026
1,619.00
1,662.00
1,611.50
1,654.00
1,617.77
6,081,600
Jul 3, 2026
1,595.50
1,612.50
1,585.00
1,600.00
1,564.95
6,429,800
Jul 2, 2026
1,559.00
1,584.00
1,554.50
1,571.00
1,536.59
5,976,000
Jul 1, 2026
1,567.00
1,567.50
1,546.00
1,552.50
1,518.49
4,136,000
Jun 30, 2026
1,570.00
1,572.00
1,544.50
1,560.00
1,525.83
5,443,500
Jun 29, 2026
1,552.00
1,563.50
1,547.00
1,563.50
1,529.25
7,413,600
Jun 26, 2026
1,556.00
1,558.50
1,535.00
1,547.50
1,513.60
5,388,100
Jun 25, 2026
1,573.00
1,573.00
1,546.00
1,546.00
1,512.13
5,012,100
Jun 24, 2026
1,565.50
1,581.00
1,554.50
1,559.00
1,524.85
4,379,400
Jun 23, 2026
1,600.50
1,604.00
1,561.50
1,561.50
1,527.29
5,249,000
Jun 22, 2026
1,610.00
1,617.00
1,592.00
1,607.00
1,571.80
4,134,000
Jun 19, 2026
1,635.00
1,642.00
1,613.50
1,614.00
1,578.64
5,121,600
Jun 18, 2026
1,631.50
1,658.50
1,622.00
1,644.50
1,608.48
3,383,200
Jun 17, 2026
1,652.00
1,653.00
1,630.50
1,637.00
1,601.14
2,749,000
Jun 16, 2026
1,656.50
1,659.00
1,641.50
1,647.00
1,610.92
3,995,200
Jun 15, 2026
1,633.00
1,653.50
1,624.50
1,647.50
1,611.41
6,372,800
Jun 12, 2026
1,600.00
1,622.50
1,590.00
1,613.00
1,577.67
6,191,900
Jun 11, 2026
1,577.00
1,577.50
1,556.00
1,573.00
1,538.54
5,167,700
Jun 10, 2026
1,570.00
1,587.00
1,557.50
1,582.50
1,547.83
6,356,700
Jun 9, 2026
1,607.50
1,609.00
1,572.00
1,572.00
1,537.56
5,849,800
Jun 8, 2026
1,603.50
1,623.00
1,573.50
1,580.00
1,545.39
9,822,900
Jun 5, 2026
1,611.00
1,620.00
1,599.00
1,614.00
1,578.64
4,205,200
Jun 4, 2026
1,594.50
1,610.00
1,587.00
1,601.00
1,565.93
5,194,100
Jun 3, 2026
1,608.00
1,612.00
1,591.50
1,594.50
1,559.57
6,015,400
Jun 2, 2026
1,613.00
1,618.00
1,596.00
1,598.00
1,562.99
6,408,500
Jun 1, 2026
1,682.00
1,683.00
1,614.50
1,631.00
1,595.27
6,672,100
May 29, 2026
1,694.00
1,723.50
1,683.00
1,700.50
1,663.25
9,400,900
May 28, 2026
1,685.00
1,687.00
1,663.50
1,677.50
1,640.75
4,189,400
May 27, 2026
1,650.50
1,686.00
1,650.50
1,676.50
1,639.77
5,916,700
May 26, 2026
1,630.00
1,643.50
1,620.50
1,641.50
1,605.54
3,081,700
May 25, 2026
1,651.00
1,654.00
1,626.00
1,630.00
1,594.29
3,723,400
May 22, 2026
1,651.00
1,661.50
1,634.50
1,635.00
1,599.18
4,347,000
May 21, 2026
1,657.00
1,664.50
1,645.50
1,655.00
1,618.75
3,901,700
May 20, 2026
1,668.50
1,672.50
1,630.50
1,636.50
1,600.65
4,961,000
May 19, 2026
1,663.00
1,684.00
1,658.00
1,668.50
1,631.95
3,753,600
May 18, 2026
1,670.00
1,674.50
1,649.00
1,652.50
1,616.30
4,155,300
May 15, 2026
1,683.00
1,707.50
1,664.00
1,678.00
1,641.24
4,992,100
May 14, 2026
1,724.00
1,724.50
1,688.50
1,690.50
1,653.47
4,579,800
May 13, 2026
1,700.00
1,731.00
1,694.50
1,720.50
1,682.81
5,780,000
May 12, 2026
1,675.50
1,705.50
1,670.50
1,683.00
1,646.13
5,041,400
May 11, 2026
1,747.00
1,747.00
1,676.00
1,685.50
1,648.58
11,984,800
May 8, 2026
1,723.50
1,814.50
1,695.00
1,765.00
1,726.34
12,245,600
May 7, 2026
1,740.50
1,747.00
1,712.50
1,734.50
1,696.50
6,483,700
May 1, 2026
1,714.00
1,723.50
1,701.00
1,716.50
1,678.90
3,020,900
Apr 30, 2026
1,690.00
1,718.50
1,685.50
1,715.00
1,677.43
5,512,200
Apr 28, 2026
1,681.00
1,700.50
1,675.00
1,700.50
1,663.25
3,706,400
Apr 27, 2026
1,690.00
1,691.50
1,667.00
1,674.00
1,637.33
3,584,700
Apr 24, 2026
1,703.50
1,707.00
1,679.50
1,685.50
1,648.58
5,236,500
Apr 23, 2026
1,724.00
1,731.00
1,691.00
1,695.00
1,657.87
5,381,200
Apr 22, 2026
1,745.00
1,746.00
1,715.00
1,723.00
1,685.26
4,505,900
Apr 21, 2026
1,765.00
1,767.00
1,747.50
1,748.00
1,709.71
5,046,900
Apr 20, 2026
1,803.50
1,807.50
1,771.50
1,771.50
1,732.69
5,431,700
Apr 17, 2026
1,820.00
1,824.00
1,795.50
1,801.50
1,762.04
3,244,200
Apr 16, 2026
1,821.00
1,830.00
1,821.00
1,830.00
1,789.91
3,236,600
Apr 15, 2026
1,825.00
1,838.50
1,818.00
1,821.50
1,781.60
2,754,600
Apr 14, 2026
1,859.50
1,859.50
1,815.50
1,820.00
1,780.13
2,895,700
Apr 13, 2026
1,854.50
1,867.50
1,835.00
1,836.00
1,795.78
2,399,600
Apr 10, 2026
1,866.50
1,877.50
1,858.50
1,866.50
1,825.61
2,343,000
Apr 9, 2026
1,882.50
1,890.00
1,862.50
1,876.00
1,834.90
3,021,500
Apr 8, 2026
1,851.00
1,894.00
1,843.50
1,882.00
1,840.77
4,836,400
Apr 7, 2026
1,832.00
1,844.00
1,823.00
1,827.00
1,786.98
2,155,900
Apr 6, 2026
1,844.00
1,856.50
1,830.50
1,830.50
1,790.40
1,956,100
Apr 3, 2026
1,850.00
1,863.50
1,845.00
1,851.00
1,810.45
2,061,000
Apr 2, 2026
1,870.00
1,881.00
1,824.50
1,831.00
1,790.89
2,419,100
Apr 1, 2026
1,872.50
1,873.00
1,837.00
1,862.00
1,821.21
3,350,200
Mar 31, 2026
1,819.00
1,850.50
1,805.00
1,815.50
1,775.73
4,110,800
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,800.00
1,830.00
1,779.00
1,819.00
1,779.15
4,843,200
Mar 27, 2026
1,885.00
1,901.00
1,870.50
1,892.00
1,811.43
4,747,700
Mar 26, 2026
1,904.00
1,907.50
1,866.00
1,883.00
1,802.81
3,841,300
Mar 25, 2026
1,935.50
1,937.50
1,887.00
1,887.00
1,806.64
4,747,700
Mar 24, 2026
1,911.00
1,913.00
1,881.50
1,895.50
1,814.78
3,777,900
Mar 23, 2026
1,879.00
1,879.00
1,837.00
1,859.00
1,779.84
5,344,200
Mar 19, 2026
1,908.50
1,928.50
1,885.00
1,886.50
1,806.16
5,427,700
Mar 18, 2026
1,910.00
1,949.50
1,910.00
1,946.50
1,863.61
3,410,400
Mar 17, 2026
1,901.00
1,917.00
1,892.00
1,898.00
1,817.18
2,737,600
Mar 16, 2026
1,901.00
1,911.50
1,882.00
1,890.00
1,809.52
3,917,900
Mar 13, 2026
1,931.50
1,973.50
1,919.50
1,919.50
1,837.76
4,275,200
Mar 12, 2026
1,983.50
1,989.00
1,954.00
1,980.50
1,896.16
4,570,200
Mar 11, 2026
2,006.50
2,016.00
1,982.00
1,985.00
1,900.47
2,914,100
Mar 10, 2026
1,966.00
1,983.50
1,949.50
1,983.50
1,899.03
3,621,800
Mar 9, 2026
1,920.00
1,936.00
1,898.50
1,933.50
1,851.16
8,245,900
Mar 6, 2026
1,966.00
2,000.00
1,964.50
2,000.00
1,914.83
3,145,100
Mar 5, 2026
2,041.00
2,041.00
1,994.50
1,996.50
1,911.48
6,420,700
Mar 4, 2026
2,001.00
2,019.50
1,941.50
1,968.00
1,884.19
7,703,500
Mar 3, 2026
2,112.50
2,132.00
2,037.00
2,037.50
1,950.73
7,043,700
Mar 2, 2026
2,140.00
2,154.00
2,111.00
2,136.50
2,045.52
5,343,400
Feb 27, 2026
2,136.50
2,207.50
2,133.00
2,200.50
2,106.79
5,309,800
Feb 26, 2026
2,192.00
2,219.50
2,151.50
2,151.50
2,059.88
4,660,500
Feb 25, 2026
2,208.00
2,212.00
2,120.50
2,170.50
2,078.07
8,047,900
Feb 24, 2026
2,259.00
2,270.00
2,208.00
2,228.00
2,133.12
4,461,400
Feb 20, 2026
2,250.00
2,262.00
2,219.00
2,249.50
2,153.71
2,877,100
Feb 19, 2026
2,270.00
2,277.50
2,248.00
2,262.50
2,166.15
3,161,400
Feb 18, 2026
2,225.00
2,277.50
2,224.50
2,265.00
2,168.55
2,584,600
Feb 17, 2026
2,227.00
2,252.50
2,216.00
2,226.00
2,131.21
2,651,500
Feb 16, 2026
2,299.00
2,299.00
2,240.00
2,240.00
2,144.61
4,257,400
Feb 13, 2026
2,351.50
2,355.50
2,285.50
2,287.00
2,189.61
6,837,100
Feb 12, 2026
2,345.00
2,359.00
2,330.50
2,359.00
2,258.54
5,778,700
Feb 10, 2026
2,270.50
2,343.50
2,269.50
2,342.50
2,242.75
6,100,100
Feb 9, 2026
2,286.00
2,297.00
2,250.50
2,265.50
2,169.03
6,085,900
Feb 6, 2026
2,131.00
2,240.50
2,131.00
2,240.50
2,145.09
6,330,800
Feb 5, 2026
2,190.00
2,201.50
2,090.00
2,164.50
2,072.33
6,860,500
Feb 4, 2026
2,140.00
2,185.50
2,129.00
2,169.00
2,076.63
5,689,400
Feb 3, 2026
2,081.50
2,104.50
2,070.00
2,098.50
2,009.14
2,936,600
Feb 2, 2026
2,100.00
2,121.50
2,044.50
2,057.00
1,969.40
3,356,900
Jan 30, 2026
2,097.00
2,107.00
2,065.50
2,086.00
1,997.17
3,132,300
Jan 29, 2026
2,065.00
2,098.50
2,045.00
2,093.50
2,004.35
2,838,600
Jan 28, 2026
2,091.50
2,103.00
2,069.50
2,083.00
1,994.30
2,560,100
Jan 27, 2026
2,103.50
2,128.00
2,093.00
2,116.50
2,026.37
2,659,500
Jan 26, 2026
2,110.50
2,121.00
2,096.50
2,111.00
2,021.10
3,054,200
Jan 23, 2026
2,169.00
2,182.50
2,129.50
2,139.00
2,047.91
4,012,200
Jan 22, 2026
2,167.50
2,195.50
2,149.00
2,165.50
2,073.28
4,828,300
Jan 21, 2026
2,130.00
2,142.00
2,117.50
2,136.00
2,045.04
3,785,200
Jan 20, 2026
2,163.50
2,190.50
2,144.50
2,175.00
2,082.38
7,436,000
Jan 19, 2026
2,170.50
2,177.50
2,136.00
2,177.00
2,084.29
6,827,500
Jan 16, 2026
2,167.00
2,179.00
2,144.00
2,160.00
2,068.02
4,758,700
Jan 15, 2026
2,133.00
2,173.50
2,126.00
2,168.50
2,076.16
8,437,000
Jan 14, 2026
2,100.00
2,128.50
2,091.00
2,125.50
2,034.99
6,051,400
Jan 13, 2026
2,092.00
2,103.00
2,061.00
2,093.00
2,003.87
4,490,500
Jan 9, 2026
2,021.50
2,058.00
2,017.50
2,058.00
1,970.36
4,392,700
Jan 8, 2026
2,015.00
2,026.50
1,994.50
2,007.00
1,921.53
3,606,500
Jan 7, 2026
2,040.00
2,049.00
2,021.00
2,026.50
1,940.20
2,686,400
Jan 6, 2026
2,021.00
2,049.50
2,020.50
2,048.00
1,960.79
4,132,500
Jan 5, 2026
2,018.00
2,046.00
2,012.00
2,031.50
1,944.99
4,712,600
Dec 30, 2025
1,990.00
2,009.50
1,978.50
1,997.50
1,912.44
3,553,300
Dec 29, 2025
1,986.00
1,994.50
1,976.50
1,992.00
1,907.17
6,481,600
Dec 26, 2025
1,970.50
1,975.50
1,957.50
1,964.00
1,880.36
6,397,500
Dec 25, 2025
1,970.50
1,970.50
1,956.00
1,963.00
1,879.41
1,564,800
Dec 24, 2025
1,949.50
1,969.50
1,945.00
1,962.00
1,878.45
4,496,000
Dec 23, 2025
1,947.00
1,955.50
1,943.00
1,951.00
1,867.92
4,096,500
Dec 22, 2025
1,956.00
1,957.50
1,940.50
1,942.50
1,859.78
4,865,900
Dec 19, 2025
1,949.00
1,953.00
1,924.00
1,945.00
1,862.17
6,340,700
Dec 18, 2025
1,965.50
1,972.50
1,949.00
1,966.50
1,882.76
3,402,600
Dec 17, 2025
1,956.00
1,959.50
1,933.50
1,959.50
1,876.06
4,191,500
Dec 16, 2025
1,991.00
2,003.00
1,963.50
1,977.00
1,892.81
3,866,100
Dec 15, 2025
2,000.00
2,001.50
1,972.00
1,990.50
1,905.74
4,312,300
Dec 12, 2025
1,975.00
2,000.00
1,959.00
1,996.50
1,911.48
10,354,900
Dec 11, 2025
1,958.50
1,976.00
1,941.00
1,945.50
1,862.65
2,767,100
Dec 10, 2025
1,940.00
1,947.50
1,919.50
1,946.50
1,863.61
3,173,800
Dec 9, 2025
1,947.50
1,957.50
1,913.00
1,922.00
1,840.15
4,263,000
Dec 8, 2025
1,946.00
1,960.00
1,924.50
1,955.50
1,872.23
2,909,100
Dec 5, 2025
1,969.00
1,971.50
1,919.50
1,936.50
1,854.04
5,624,400
Dec 4, 2025
1,859.50
1,963.00
1,855.00
1,957.00
1,873.66
8,337,200
Dec 3, 2025
1,874.50
1,887.00
1,859.00
1,876.50
1,796.59
2,952,800
Dec 2, 2025
1,904.50
1,920.00
1,884.00
1,889.00
1,808.56
2,955,900
Dec 1, 2025
1,922.00
1,923.00
1,892.50
1,903.50
1,822.44
3,002,500
Nov 28, 2025
1,888.00
1,915.00
1,887.00
1,915.00
1,833.45
5,148,700
Nov 27, 2025
1,883.00
1,890.50
1,874.00
1,886.50
1,806.16
2,533,200
Nov 26, 2025
1,874.50
1,886.00
1,861.00
1,880.50
1,800.42
4,847,900
Nov 25, 2025
1,857.00
1,857.00
1,834.50
1,846.50
1,767.87
5,527,100
Nov 21, 2025
1,800.00
1,837.00
1,795.50
1,830.00
1,752.07
5,273,900
Nov 20, 2025
1,800.00
1,841.00
1,796.00
1,827.50
1,749.68
3,168,900
Nov 19, 2025
1,789.00
1,803.00
1,771.00
1,800.00
1,723.35
2,801,600
Nov 18, 2025
1,807.00
1,832.00
1,786.00
1,790.00
1,713.77
4,017,500
Nov 17, 2025
1,817.00
1,833.50
1,811.00
1,816.00
1,738.67
2,808,600
Nov 14, 2025
1,800.50
1,843.00
1,793.50
1,833.50
1,755.42
3,916,400
Nov 13, 2025
1,840.00
1,844.50
1,806.50
1,814.00
1,736.75
3,449,600
Nov 12, 2025
1,792.00
1,823.00
1,785.50
1,816.50
1,739.15
4,111,200
Nov 11, 2025
1,808.50
1,810.00
1,770.50
1,788.00
1,711.86
3,239,400
Nov 10, 2025
1,800.00
1,814.00
1,788.00
1,800.50
1,723.83
4,170,100
Nov 7, 2025
1,738.00
1,788.00
1,737.00
1,787.50
1,711.38
4,744,000
Nov 6, 2025
1,730.00
1,819.00
1,725.50
1,765.50
1,690.32
8,227,600
Nov 5, 2025
1,750.00
1,754.50
1,702.50
1,722.00
1,648.67
7,011,600
Nov 4, 2025
1,765.50
1,785.00
1,751.50
1,767.00
1,691.75
4,211,600
Oct 31, 2025
1,774.00
1,779.00
1,753.50
1,768.50
1,693.19
4,194,400
Oct 30, 2025
1,750.00
1,777.50
1,744.50
1,771.00
1,695.58
6,901,300
