Tokyo - Delayed Quote
JPY
Tokyo Steel Manufacturing Co., Ltd. (5423.T)
1,742.00
+33.00
(+1.93%)
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
1,737.00
1,780.00
1,737.00
1,742.00
1,742.00
579,100
Oct 29, 2026
1,715.00
1,722.00
1,690.00
1,709.00
1,709.00
1,172,700
Oct 28, 2026
1,733.00
1,739.00
1,692.00
1,710.00
1,710.00
418,100
Oct 27, 2026
1,707.00
1,724.00
1,698.00
1,716.00
1,716.00
452,000
Oct 26, 2026
1,710.00
1,735.00
1,667.00
1,707.00
1,707.00
719,700
Oct 23, 2026
1,686.00
1,703.00
1,589.00
1,650.00
1,650.00
802,700
Oct 22, 2026
1,697.00
1,706.00
1,685.00
1,705.00
1,705.00
375,300
Oct 21, 2026
1,724.00
1,726.00
1,686.00
1,697.00
1,697.00
308,900
Oct 20, 2026
1,706.00
1,741.00
1,702.00
1,711.00
1,711.00
527,700
Oct 19, 2026
1,709.00
1,731.00
1,689.00
1,706.00
1,706.00
727,000
Oct 16, 2026
1,656.00
1,738.00
1,643.00
1,688.00
1,688.00
1,004,500
Oct 15, 2026
1,625.00
1,656.00
1,619.00
1,643.00
1,643.00
529,000
Oct 14, 2026
1,645.00
1,654.00
1,631.00
1,636.00
1,636.00
282,700
Oct 13, 2026
1,631.00
1,649.00
1,615.00
1,644.00
1,644.00
299,600
Oct 9, 2026
1,636.00
1,641.00
1,611.00
1,611.00
1,611.00
222,500
Oct 8, 2026
1,658.00
1,658.00
1,611.00
1,624.00
1,624.00
573,100
Oct 7, 2026
1,686.00
1,693.00
1,669.00
1,673.00
1,673.00
297,700
Oct 6, 2026
1,676.00
1,698.00
1,672.00
1,690.00
1,690.00
349,400
Oct 5, 2026
1,680.00
1,681.00
1,656.00
1,656.00
1,656.00
306,600
Oct 2, 2026
1,675.00
1,691.00
1,661.00
1,661.00
1,661.00
286,300
Oct 1, 2026
1,673.00
1,682.00
1,665.00
1,674.00
1,674.00
344,300
Sep 30, 2026
1,680.00
1,685.00
1,667.00
1,680.00
1,680.00
290,600
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,688.00
1,698.00
1,676.00
1,680.00
1,680.00
374,800
Sep 28, 2026
1,701.00
1,708.00
1,688.00
1,693.00
1,673.00
855,700
Sep 25, 2026
1,728.00
1,734.00
1,716.00
1,716.00
1,695.73
251,500
Sep 24, 2026
1,763.00
1,763.00
1,712.00
1,712.00
1,691.78
362,500
Sep 18, 2026
1,797.00
1,800.00
1,765.00
1,776.00
1,755.02
393,500
Sep 17, 2026
1,757.00
1,797.00
1,752.00
1,797.00
1,775.77
363,300
Sep 16, 2026
1,752.00
1,766.00
1,742.00
1,766.00
1,745.14
302,600
Sep 15, 2026
1,749.00
1,775.00
1,742.00
1,753.00
1,732.29
487,400
Sep 14, 2026
1,717.00
1,789.00
1,695.00
1,755.00
1,734.27
697,000
Sep 11, 2026
1,664.00
1,717.00
1,664.00
1,706.00
1,685.85
429,700
Sep 10, 2026
1,707.00
1,707.00
1,682.00
1,687.00
1,667.07
245,700
Sep 9, 2026
1,685.00
1,710.00
1,684.00
1,702.00
1,681.89
196,300
Sep 8, 2026
1,696.00
1,711.00
1,685.00
1,685.00
1,665.09
192,300
Sep 7, 2026
1,704.00
1,720.00
1,701.00
1,711.00
1,690.79
282,400
Sep 4, 2026
1,754.00
1,754.00
1,701.00
1,701.00
1,680.91
322,000
Sep 3, 2026
1,745.00
1,778.00
1,741.00
1,755.00
1,734.27
347,200
Sep 2, 2026
1,796.00
1,805.00
1,731.00
1,731.00
1,710.55
488,100
Sep 1, 2026
1,733.00
1,829.00
1,733.00
1,819.00
1,797.51
567,500
Aug 31, 2026
1,705.00
1,728.00
1,701.00
1,724.00
1,703.63
343,300
Aug 28, 2026
1,722.00
1,728.00
1,710.00
1,719.00
1,698.69
511,500
Aug 27, 2026
1,720.00
1,747.00
1,715.00
1,731.00
1,710.55
203,500
Aug 26, 2026
1,712.00
1,740.00
1,706.00
1,732.00
1,711.54
193,200
Aug 25, 2026
1,715.00
1,719.00
1,700.00
1,704.00
1,683.87
149,800
Aug 24, 2026
1,697.00
1,714.00
1,694.00
1,702.00
1,681.89
209,300
Aug 21, 2026
1,686.00
1,694.00
1,671.00
1,694.00
1,673.99
203,400
Aug 20, 2026
1,721.00
1,734.00
1,689.00
1,696.00
1,675.96
286,800
Aug 19, 2026
1,716.00
1,735.00
1,696.00
1,703.00
1,682.88
292,000
Aug 18, 2026
1,725.00
1,764.00
1,716.00
1,742.00
1,721.42
285,100
Aug 17, 2026
1,738.00
1,747.00
1,706.00
1,717.00
1,696.72
337,500
Aug 14, 2026
1,717.00
1,737.00
1,712.00
1,737.00
1,716.48
394,600
Aug 13, 2026
1,723.00
1,734.00
1,717.00
1,734.00
1,713.52
192,200
Aug 12, 2026
1,747.00
1,754.00
1,713.00
1,737.00
1,716.48
344,300
Aug 10, 2026
1,773.00
1,773.00
1,726.00
1,733.00
1,712.53
308,700
Aug 7, 2026
1,770.00
1,778.00
1,752.00
1,776.00
1,755.02
297,200
Aug 6, 2026
1,736.00
1,772.00
1,732.00
1,752.00
1,731.30
406,000
Aug 5, 2026
1,697.00
1,723.00
1,689.00
1,723.00
1,702.65
293,400
Aug 4, 2026
1,685.00
1,713.00
1,678.00
1,689.00
1,669.05
335,100
Aug 3, 2026
1,760.00
1,763.00
1,694.00
1,695.00
1,674.98
486,200
Jul 31, 2026
1,750.00
1,784.00
1,750.00
1,772.00
1,751.07
421,800
Jul 30, 2026
1,769.00
1,773.00
1,737.00
1,761.00
1,740.20
399,300
Jul 29, 2026
1,789.00
1,805.00
1,761.00
1,782.00
1,760.95
409,900
Jul 28, 2026
1,745.00
1,793.00
1,736.00
1,784.00
1,762.93
528,400
Jul 27, 2026
1,710.00
1,744.00
1,690.00
1,742.00
1,721.42
280,800
Jul 24, 2026
1,712.00
1,714.00
1,680.00
1,687.00
1,667.07
308,700
Jul 23, 2026
1,715.00
1,726.00
1,703.00
1,715.00
1,694.74
311,300
Jul 22, 2026
1,725.00
1,735.00
1,700.00
1,708.00
1,687.82
478,000
Jul 21, 2026
1,749.00
1,753.00
1,692.00
1,721.00
1,700.67
751,300
Jul 17, 2026
1,737.00
1,789.00
1,579.00
1,748.00
1,727.35
1,407,800
Jul 16, 2026
1,774.00
1,774.00
1,732.00
1,770.00
1,749.09
367,700
Jul 15, 2026
1,761.00
1,781.00
1,753.00
1,767.00
1,746.13
304,700
Jul 14, 2026
1,704.00
1,789.00
1,701.00
1,763.00
1,742.17
391,800
Jul 13, 2026
1,727.00
1,750.00
1,718.00
1,726.00
1,705.61
272,200
Jul 10, 2026
1,725.00
1,730.00
1,707.00
1,717.00
1,696.72
279,100
Jul 9, 2026
1,745.00
1,750.00
1,711.00
1,722.00
1,701.66
194,900
Jul 8, 2026
1,759.00
1,770.00
1,744.00
1,744.00
1,723.40
269,100
Jul 7, 2026
1,756.00
1,768.00
1,731.00
1,750.00
1,729.33
318,500
Jul 6, 2026
1,757.00
1,778.00
1,740.00
1,749.00
1,728.34
256,200
Jul 3, 2026
1,724.00
1,750.00
1,719.00
1,750.00
1,729.33
232,100
Jul 2, 2026
1,701.00
1,723.00
1,701.00
1,714.00
1,693.75
268,500
Jul 1, 2026
1,685.00
1,714.00
1,676.00
1,705.00
1,684.86
303,000
Jun 30, 2026
1,691.00
1,697.00
1,682.00
1,685.00
1,665.09
218,300
Jun 29, 2026
1,689.00
1,692.00
1,674.00
1,691.00
1,671.02
204,700
Jun 26, 2026
1,680.00
1,691.00
1,661.00
1,679.00
1,659.17
220,300
Jun 25, 2026
1,712.00
1,719.00
1,677.00
1,678.00
1,658.18
283,100
Jun 24, 2026
1,724.00
1,737.00
1,706.00
1,715.00
1,694.74
218,400
Jun 23, 2026
1,792.00
1,798.00
1,739.00
1,739.00
1,718.46
277,200
Jun 22, 2026
1,763.00
1,807.00
1,763.00
1,799.00
1,777.75
238,800
Jun 19, 2026
1,759.00
1,770.00
1,731.00
1,761.00
1,740.20
394,300
Jun 18, 2026
1,761.00
1,793.00
1,759.00
1,776.00
1,755.02
229,800
Jun 17, 2026
1,755.00
1,788.00
1,749.00
1,771.00
1,750.08
385,700
Jun 16, 2026
1,741.00
1,750.00
1,722.00
1,742.00
1,721.42
266,000
Jun 15, 2026
1,716.00
1,760.00
1,713.00
1,760.00
1,739.21
246,900
Jun 12, 2026
1,723.00
1,750.00
1,703.00
1,717.00
1,696.72
538,200
Jun 11, 2026
1,663.00
1,690.00
1,645.00
1,689.00
1,669.05
289,100
Jun 10, 2026
1,671.00
1,684.00
1,664.00
1,671.00
1,651.26
225,000
Jun 9, 2026
1,715.00
1,728.00
1,668.00
1,671.00
1,651.26
305,600
Jun 8, 2026
1,701.00
1,735.00
1,683.00
1,699.00
1,678.93
430,800
Jun 5, 2026
1,695.00
1,703.00
1,686.00
1,698.00
1,677.94
190,600
Jun 4, 2026
1,705.00
1,727.00
1,696.00
1,703.00
1,682.88
271,900
Jun 3, 2026
1,695.00
1,719.00
1,681.00
1,703.00
1,682.88
340,800
Jun 2, 2026
1,685.00
1,704.00
1,663.00
1,702.00
1,681.89
323,000
Jun 1, 2026
1,745.00
1,755.00
1,686.00
1,705.00
1,684.86
419,300
May 29, 2026
1,712.00
1,758.00
1,696.00
1,756.00
1,735.26
496,800
May 28, 2026
1,694.00
1,714.00
1,688.00
1,712.00
1,691.78
290,400
May 27, 2026
1,720.00
1,727.00
1,697.00
1,707.00
1,686.83
390,000
May 26, 2026
1,713.00
1,748.00
1,708.00
1,720.00
1,699.68
314,200
May 25, 2026
1,720.00
1,732.00
1,700.00
1,708.00
1,687.82
325,400
May 22, 2026
1,747.00
1,755.00
1,725.00
1,725.00
1,704.62
269,500
May 21, 2026
1,728.00
1,775.00
1,709.00
1,745.00
1,724.39
349,400
May 20, 2026
1,758.00
1,758.00
1,694.00
1,704.00
1,683.87
311,700
May 19, 2026
1,795.00
1,813.00
1,740.00
1,758.00
1,737.23
394,200
May 18, 2026
1,821.00
1,821.00
1,782.00
1,798.00
1,776.76
489,200
May 15, 2026
1,862.00
1,887.00
1,816.00
1,825.00
1,803.44
729,700
May 14, 2026
1,723.00
1,850.00
1,717.00
1,844.00
1,822.22
1,307,500
May 13, 2026
1,680.00
1,724.00
1,661.00
1,701.00
1,680.91
510,200
May 12, 2026
1,694.00
1,700.00
1,660.00
1,663.00
1,643.35
393,600
May 11, 2026
1,658.00
1,678.00
1,642.00
1,656.00
1,636.44
502,600
May 8, 2026
1,703.00
1,710.00
1,653.00
1,657.00
1,637.43
670,800
May 7, 2026
1,665.00
1,707.00
1,664.00
1,682.00
1,662.13
503,300
May 1, 2026
1,695.00
1,697.00
1,659.00
1,677.00
1,657.19
442,900
Apr 30, 2026
1,679.00
1,713.00
1,662.00
1,697.00
1,676.95
509,400
Apr 28, 2026
1,679.00
1,706.00
1,651.00
1,693.00
1,673.00
573,900
Apr 27, 2026
1,730.00
1,750.00
1,605.00
1,697.00
1,676.95
1,287,300
Apr 24, 2026
1,716.00
1,802.00
1,616.00
1,703.00
1,682.88
1,953,600
Apr 23, 2026
1,786.00
1,804.00
1,736.00
1,736.00
1,715.49
576,200
Apr 22, 2026
1,837.00
1,840.00
1,786.00
1,805.00
1,783.68
561,600
Apr 21, 2026
1,804.00
1,862.00
1,783.00
1,827.00
1,805.42
568,300
Apr 20, 2026
1,795.00
1,813.00
1,758.00
1,780.00
1,758.97
557,900
Apr 17, 2026
1,764.00
1,799.00
1,748.00
1,768.00
1,747.11
489,200
Apr 16, 2026
1,764.00
1,793.00
1,741.00
1,782.00
1,760.95
572,900
Apr 15, 2026
1,728.00
1,740.00
1,707.00
1,733.00
1,712.53
368,500
Apr 14, 2026
1,720.00
1,755.00
1,714.00
1,725.00
1,704.62
333,100
Apr 13, 2026
1,745.00
1,745.00
1,700.00
1,723.00
1,702.65
596,600
Apr 10, 2026
1,778.00
1,794.00
1,736.00
1,745.00
1,724.39
456,100
Apr 9, 2026
1,818.00
1,823.00
1,777.00
1,777.00
1,756.01
571,300
Apr 8, 2026
1,824.00
1,839.00
1,805.00
1,826.00
1,804.43
433,200
Apr 7, 2026
1,877.00
1,887.00
1,781.00
1,784.00
1,762.93
977,800
Apr 6, 2026
1,912.00
1,922.00
1,865.00
1,871.00
1,848.90
1,231,500
Apr 3, 2026
1,907.00
1,973.00
1,870.00
1,902.00
1,879.53
3,075,000
Apr 2, 2026
1,638.00
1,649.00
1,600.00
1,627.00
1,607.78
472,400
Apr 1, 2026
1,626.00
1,630.00
1,599.00
1,630.00
1,610.74
345,500
Mar 31, 2026
1,626.00
1,643.00
1,612.00
1,618.00
1,598.89
273,100
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,604.00
1,636.00
1,600.00
1,633.00
1,613.71
445,300
Mar 27, 2026
1,647.00
1,659.00
1,640.00
1,656.00
1,611.73
388,800
Mar 26, 2026
1,613.00
1,641.00
1,608.00
1,641.00
1,597.13
471,200
Mar 25, 2026
1,620.00
1,622.00
1,601.00
1,606.00
1,563.07
322,500
Mar 24, 2026
1,596.00
1,603.00
1,577.00
1,590.00
1,547.50
463,700
Mar 23, 2026
1,592.00
1,604.00
1,558.00
1,563.00
1,521.22
526,700
Mar 19, 2026
1,629.00
1,644.00
1,608.00
1,608.00
1,565.02
429,700
Mar 18, 2026
1,628.00
1,650.00
1,625.00
1,650.00
1,605.89
360,700
Mar 17, 2026
1,621.00
1,638.00
1,620.00
1,631.00
1,587.40
290,300
Mar 16, 2026
1,612.00
1,620.00
1,603.00
1,612.00
1,568.91
308,400
Mar 13, 2026
1,618.00
1,643.00
1,610.00
1,629.00
1,585.45
303,200
Mar 12, 2026
1,625.00
1,640.00
1,607.00
1,623.00
1,579.61
373,400
Mar 11, 2026
1,635.00
1,653.00
1,632.00
1,635.00
1,591.29
478,400
Mar 10, 2026
1,593.00
1,630.00
1,568.00
1,619.00
1,575.72
566,500
Mar 9, 2026
1,523.00
1,550.00
1,504.00
1,542.00
1,500.78
388,100
Mar 6, 2026
1,551.00
1,564.00
1,539.00
1,560.00
1,518.30
246,300
Mar 5, 2026
1,569.00
1,589.00
1,561.00
1,580.00
1,537.76
334,000
Mar 4, 2026
1,585.00
1,592.00
1,507.00
1,535.00
1,493.97
471,700
Mar 3, 2026
1,616.00
1,644.00
1,609.00
1,614.00
1,570.86
468,000
Mar 2, 2026
1,617.00
1,627.00
1,588.00
1,616.00
1,572.80
330,800
Feb 27, 2026
1,580.00
1,620.00
1,574.00
1,620.00
1,576.69
288,900
Feb 26, 2026
1,575.00
1,600.00
1,571.00
1,575.00
1,532.90
299,900
Feb 25, 2026
1,571.00
1,573.00
1,543.00
1,569.00
1,527.06
333,900
Feb 24, 2026
1,581.00
1,592.00
1,565.00
1,584.00
1,541.66
337,600
Feb 20, 2026
1,589.00
1,590.00
1,575.00
1,581.00
1,538.74
216,500
Feb 19, 2026
1,583.00
1,605.00
1,575.00
1,601.00
1,558.20
375,500
Feb 18, 2026
1,579.00
1,582.00
1,567.00
1,582.00
1,539.71
269,500
Feb 17, 2026
1,587.00
1,594.00
1,555.00
1,566.00
1,524.14
440,500
Feb 16, 2026
1,570.00
1,594.00
1,569.00
1,587.00
1,544.58
368,000
Feb 13, 2026
1,602.00
1,622.00
1,543.00
1,546.00
1,504.67
400,900
Feb 12, 2026
1,637.00
1,638.00
1,613.00
1,628.00
1,584.48
299,900
Feb 10, 2026
1,619.00
1,640.00
1,616.00
1,627.00
1,583.51
287,100
Feb 9, 2026
1,597.00
1,639.00
1,593.00
1,615.00
1,571.83
559,800
Feb 6, 2026
1,550.00
1,579.00
1,550.00
1,577.00
1,534.84
189,700
Feb 5, 2026
1,578.00
1,591.00
1,560.00
1,573.00
1,530.95
313,200
Feb 4, 2026
1,548.00
1,577.00
1,542.00
1,570.00
1,528.03
402,900
Feb 3, 2026
1,517.00
1,545.00
1,513.00
1,544.00
1,502.73
246,000
Feb 2, 2026
1,520.00
1,546.00
1,505.00
1,512.00
1,471.58
417,500
Jan 30, 2026
1,510.00
1,520.00
1,496.00
1,510.00
1,469.64
292,700
Jan 29, 2026
1,484.00
1,499.00
1,468.00
1,497.00
1,456.98
340,800
Jan 28, 2026
1,509.00
1,509.00
1,480.00
1,483.00
1,443.36
503,000
Jan 27, 2026
1,540.00
1,554.00
1,511.00
1,517.00
1,476.45
692,700
Jan 26, 2026
1,527.00
1,555.00
1,527.00
1,545.00
1,503.70
983,400
Jan 23, 2026
1,640.00
1,640.00
1,490.00
1,527.00
1,486.18
1,851,700
Jan 22, 2026
1,620.00
1,650.00
1,614.00
1,641.00
1,597.13
407,900
Jan 21, 2026
1,620.00
1,626.00
1,610.00
1,619.00
1,575.72
394,300
Jan 20, 2026
1,634.00
1,639.00
1,615.00
1,630.00
1,586.43
391,400
Jan 19, 2026
1,620.00
1,643.00
1,610.00
1,639.00
1,595.19
382,500
Jan 16, 2026
1,625.00
1,632.00
1,602.00
1,616.00
1,572.80
355,000
Jan 15, 2026
1,599.00
1,622.00
1,597.00
1,622.00
1,578.64
424,600
Jan 14, 2026
1,584.00
1,599.00
1,578.00
1,596.00
1,553.34
314,500
Jan 13, 2026
1,575.00
1,581.00
1,553.00
1,578.00
1,535.82
469,900
Jan 9, 2026
1,528.00
1,563.00
1,520.00
1,555.00
1,513.43
663,900
Jan 8, 2026
1,498.00
1,524.00
1,498.00
1,512.00
1,471.58
426,900
Jan 7, 2026
1,496.00
1,512.00
1,490.00
1,504.00
1,463.80
317,600
Jan 6, 2026
1,483.00
1,497.00
1,481.00
1,497.00
1,456.98
228,600
Jan 5, 2026
1,470.00
1,485.00
1,468.00
1,479.00
1,439.46
314,200
Dec 30, 2025
1,475.00
1,487.00
1,474.00
1,476.00
1,436.54
252,200
Dec 29, 2025
1,495.00
1,497.00
1,475.00
1,488.00
1,448.22
310,800
Dec 26, 2025
1,490.00
1,493.00
1,477.00
1,489.00
1,449.20
362,100
Dec 25, 2025
1,483.00
1,489.00
1,475.00
1,481.00
1,441.41
194,000
Dec 24, 2025
1,474.00
1,494.00
1,460.00
1,481.00
1,441.41
477,600
Dec 23, 2025
1,441.00
1,462.00
1,436.00
1,462.00
1,422.92
556,000
Dec 22, 2025
1,420.00
1,431.00
1,413.00
1,431.00
1,392.75
304,500
Dec 19, 2025
1,423.00
1,427.00
1,412.00
1,416.00
1,378.15
385,500
Dec 18, 2025
1,429.00
1,432.00
1,420.00
1,423.00
1,384.96
265,800
Dec 17, 2025
1,414.00
1,425.00
1,410.00
1,420.00
1,382.04
197,500
Dec 16, 2025
1,432.00
1,433.00
1,415.00
1,415.00
1,377.17
311,100
Dec 15, 2025
1,439.00
1,443.00
1,428.00
1,439.00
1,400.53
261,400
Dec 12, 2025
1,438.00
1,442.00
1,431.00
1,442.00
1,403.45
228,700
Dec 11, 2025
1,439.00
1,443.00
1,424.00
1,424.00
1,385.93
183,100
Dec 10, 2025
1,436.00
1,450.00
1,434.00
1,436.00
1,397.61
345,100
Dec 9, 2025
1,430.00
1,436.00
1,418.00
1,426.00
1,387.88
244,600
Dec 8, 2025
1,420.00
1,441.00
1,407.00
1,441.00
1,402.48
308,800
Dec 5, 2025
1,430.00
1,430.00
1,406.00
1,410.00
1,372.31
259,400
Dec 4, 2025
1,430.00
1,438.00
1,425.00
1,437.00
1,398.59
342,900
Dec 3, 2025
1,427.00
1,443.00
1,415.00
1,425.00
1,386.91
482,700
Dec 2, 2025
1,432.00
1,442.00
1,424.00
1,427.00
1,388.85
290,100
Dec 1, 2025
1,445.00
1,445.00
1,425.00
1,429.00
1,390.80
307,200
Nov 28, 2025
1,432.00
1,453.00
1,431.00
1,443.00
1,404.43
398,400
Nov 27, 2025
1,435.00
1,439.00
1,420.00
1,427.00
1,388.85
207,500
Nov 26, 2025
1,422.00
1,435.00
1,421.00
1,435.00
1,396.64
231,100
Nov 25, 2025
1,425.00
1,449.00
1,414.00
1,420.00
1,382.04
442,100
Nov 21, 2025
1,419.00
1,446.00
1,416.00
1,430.00
1,391.77
597,200
Nov 20, 2025
1,394.00
1,421.00
1,392.00
1,409.00
1,371.34
381,800
Nov 19, 2025
1,400.00
1,409.00
1,384.00
1,398.00
1,360.63
351,100
Nov 18, 2025
1,429.00
1,438.00
1,400.00
1,404.00
1,366.47
548,700
Nov 17, 2025
1,404.00
1,447.00
1,400.00
1,415.00
1,377.17
460,000
Nov 14, 2025
1,406.00
1,415.00
1,398.00
1,404.00
1,366.47
277,700
Nov 13, 2025
1,425.00
1,430.00
1,408.00
1,408.00
1,370.36
338,400
Nov 12, 2025
1,388.00
1,420.00
1,382.00
1,414.00
1,376.20
438,200
Nov 11, 2025
1,384.00
1,398.00
1,373.00
1,382.00
1,345.06
571,500
Nov 10, 2025
1,380.00
1,384.00
1,373.00
1,382.00
1,345.06
446,100
Nov 7, 2025
1,358.00
1,375.00
1,353.00
1,375.00
1,338.24
435,100
Nov 6, 2025
1,390.00
1,390.00
1,352.00
1,355.00
1,318.78
619,200
Nov 5, 2025
1,348.00
1,372.00
1,345.00
1,370.00
1,333.38
622,900
Nov 4, 2025
1,391.00
1,391.00
1,348.00
1,354.00
1,317.81
799,900
Oct 31, 2025
1,343.00
1,367.00
1,342.00
1,361.00
1,324.62
929,700
Oct 30, 2025
1,333.00
1,345.00
1,330.00
1,334.00
1,298.34
464,100
