Tokyo - Delayed Quote
JPY
Daido Steel Co., Ltd. (5471.T)
2,105.50
-22.50
(-1.06%)
As of 1:07:02 PM GMT+9. Market Open.
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
2,098.00
2,115.50
2,068.00
2,100.00
2,100.00
477,200
Oct 30, 2026
2,171.00
2,212.50
2,105.50
2,128.00
2,128.00
1,651,500
Oct 29, 2026
2,259.00
2,294.00
2,155.00
2,166.50
2,166.50
2,974,000
Oct 28, 2026
2,330.50
2,331.50
2,265.50
2,286.50
2,286.50
1,123,500
Oct 27, 2026
2,370.50
2,370.50
2,258.00
2,280.50
2,280.50
1,465,900
Oct 26, 2026
2,199.50
2,205.00
2,158.00
2,170.50
2,170.50
615,000
Oct 23, 2026
2,143.00
2,200.00
2,065.00
2,183.50
2,183.50
1,235,300
Oct 22, 2026
2,334.00
2,344.00
2,217.00
2,217.00
2,217.00
1,115,700
Oct 21, 2026
2,318.00
2,349.50
2,291.00
2,334.00
2,334.00
1,570,200
Oct 20, 2026
2,311.00
2,330.00
2,271.50
2,275.00
2,275.00
1,614,000
Oct 19, 2026
2,315.00
2,333.50
2,272.50
2,311.00
2,311.00
1,193,400
Oct 16, 2026
2,344.00
2,360.00
2,282.00
2,322.50
2,322.50
1,195,300
Oct 15, 2026
2,417.00
2,432.50
2,304.50
2,312.50
2,312.50
1,710,800
Oct 14, 2026
2,438.50
2,483.50
2,437.00
2,441.00
2,441.00
671,700
Oct 13, 2026
2,422.50
2,480.50
2,407.50
2,460.50
2,460.50
1,025,800
Oct 9, 2026
2,415.50
2,452.00
2,391.50
2,446.00
2,446.00
848,500
Oct 8, 2026
2,528.50
2,528.50
2,447.00
2,452.50
2,452.50
760,600
Oct 7, 2026
2,659.50
2,660.00
2,560.50
2,560.50
2,560.50
917,400
Oct 6, 2026
2,596.00
2,661.50
2,569.00
2,650.50
2,650.50
1,493,900
Oct 5, 2026
2,501.00
2,562.50
2,494.00
2,548.50
2,548.50
1,133,400
Oct 2, 2026
2,477.00
2,507.50
2,462.50
2,471.00
2,471.00
853,100
Oct 1, 2026
2,482.00
2,505.00
2,472.00
2,491.00
2,491.00
867,100
Sep 30, 2026
2,485.00
2,505.00
2,451.50
2,502.00
2,502.00
910,400
Sep 29, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,436.00
2,499.00
2,417.50
2,478.50
2,478.50
917,100
Sep 28, 2026
2,510.50
2,524.50
2,453.50
2,457.50
2,429.50
976,900
Sep 25, 2026
2,452.00
2,494.50
2,451.50
2,479.50
2,451.25
832,900
Sep 24, 2026
2,484.50
2,502.50
2,450.00
2,451.50
2,423.57
937,300
Sep 18, 2026
2,441.50
2,457.00
2,410.50
2,434.50
2,406.76
987,300
Sep 17, 2026
2,419.00
2,435.00
2,395.50
2,432.00
2,404.29
636,600
Sep 16, 2026
2,330.00
2,415.00
2,322.50
2,415.00
2,387.48
858,400
Sep 15, 2026
2,266.00
2,345.50
2,249.00
2,331.50
2,304.94
752,500
Sep 14, 2026
2,263.00
2,291.00
2,239.00
2,285.50
2,259.46
892,800
Sep 11, 2026
2,283.50
2,325.00
2,273.00
2,313.00
2,286.65
1,049,700
Sep 10, 2026
2,392.50
2,400.00
2,340.00
2,379.00
2,351.89
785,300
Sep 9, 2026
2,346.00
2,412.00
2,340.00
2,385.50
2,358.32
847,300
Sep 8, 2026
2,383.00
2,438.50
2,333.00
2,333.00
2,306.42
955,000
Sep 7, 2026
2,419.50
2,478.50
2,386.00
2,433.00
2,405.28
1,489,700
Sep 4, 2026
2,279.50
2,282.00
2,232.00
2,269.50
2,243.64
702,400
Sep 3, 2026
2,254.50
2,304.50
2,218.50
2,279.00
2,253.03
1,012,400
Sep 2, 2026
2,225.00
2,260.50
2,197.50
2,226.50
2,201.13
1,029,600
Sep 1, 2026
2,255.50
2,324.00
2,252.50
2,313.50
2,287.14
864,200
Aug 31, 2026
2,210.00
2,295.50
2,190.50
2,287.00
2,260.94
939,500
Aug 28, 2026
2,254.50
2,293.00
2,228.00
2,240.00
2,214.48
790,200
Aug 27, 2026
2,309.50
2,320.00
2,256.00
2,257.00
2,231.28
654,900
Aug 26, 2026
2,278.50
2,312.00
2,256.50
2,294.50
2,268.36
660,700
Aug 25, 2026
2,268.00
2,277.50
2,231.00
2,276.00
2,250.07
894,600
Aug 24, 2026
2,260.00
2,305.50
2,240.50
2,281.50
2,255.51
948,900
Aug 21, 2026
2,271.50
2,285.00
2,213.50
2,227.00
2,201.63
1,011,300
Aug 20, 2026
2,298.50
2,333.00
2,275.50
2,319.00
2,292.58
975,000
Aug 19, 2026
2,353.50
2,395.00
2,286.00
2,299.00
2,272.81
1,284,200
Aug 18, 2026
2,508.50
2,586.50
2,432.50
2,435.00
2,407.26
1,868,500
Aug 17, 2026
2,492.00
2,560.00
2,490.00
2,528.50
2,499.69
1,398,000
Aug 14, 2026
2,399.00
2,435.50
2,356.50
2,416.00
2,388.47
1,370,700
Aug 13, 2026
2,346.00
2,423.50
2,346.00
2,387.50
2,360.30
1,363,100
Aug 12, 2026
2,323.50
2,336.00
2,271.00
2,331.50
2,304.94
805,500
Aug 10, 2026
2,304.00
2,332.00
2,290.00
2,318.50
2,292.08
742,700
Aug 7, 2026
2,298.00
2,335.50
2,286.50
2,304.00
2,277.75
768,000
Aug 6, 2026
2,354.00
2,391.50
2,284.00
2,300.00
2,273.79
934,200
Aug 5, 2026
2,284.50
2,353.00
2,281.00
2,353.00
2,326.19
1,040,300
Aug 4, 2026
2,235.50
2,285.50
2,217.50
2,235.50
2,210.03
751,700
Aug 3, 2026
2,244.00
2,251.50
2,154.50
2,221.00
2,195.69
779,600
Jul 31, 2026
2,270.00
2,340.00
2,184.50
2,274.50
2,248.59
1,523,800
Jul 30, 2026
2,159.00
2,222.00
2,118.50
2,143.50
2,119.08
1,334,200
Jul 29, 2026
2,296.00
2,377.00
2,082.50
2,159.00
2,134.40
2,870,600
Jul 28, 2026
2,400.00
2,405.00
2,304.00
2,316.50
2,290.11
2,090,200
Jul 27, 2026
2,406.00
2,431.50
2,369.00
2,431.50
2,403.80
935,200
Jul 24, 2026
2,375.00
2,467.50
2,370.00
2,405.00
2,377.60
1,253,600
Jul 23, 2026
2,399.00
2,432.00
2,375.50
2,391.50
2,364.25
994,600
Jul 22, 2026
2,398.00
2,457.50
2,375.50
2,375.50
2,348.43
1,033,300
Jul 21, 2026
2,318.00
2,371.50
2,294.00
2,362.00
2,335.09
959,900
Jul 17, 2026
2,425.00
2,470.00
2,250.00
2,293.00
2,266.87
1,681,800
Jul 16, 2026
2,449.00
2,512.00
2,422.50
2,440.50
2,412.69
894,100
Jul 15, 2026
2,514.00
2,540.00
2,431.00
2,462.50
2,434.44
820,900
Jul 14, 2026
2,450.00
2,499.50
2,423.50
2,490.00
2,461.63
843,900
Jul 13, 2026
2,523.00
2,550.00
2,407.00
2,449.00
2,421.10
1,007,100
Jul 10, 2026
2,555.50
2,590.50
2,490.50
2,509.50
2,480.91
1,327,500
Jul 9, 2026
2,595.00
2,629.00
2,528.50
2,550.00
2,520.95
693,100
Jul 8, 2026
2,574.00
2,647.50
2,555.00
2,571.00
2,541.71
831,400
Jul 7, 2026
2,782.00
2,809.50
2,619.50
2,624.00
2,594.10
1,339,600
Jul 6, 2026
2,854.00
2,916.50
2,741.50
2,774.00
2,742.39
1,095,200
Jul 3, 2026
2,730.50
2,830.00
2,730.00
2,830.00
2,797.76
775,900
Jul 2, 2026
2,715.50
2,816.00
2,705.00
2,774.50
2,742.89
1,136,900
Jul 1, 2026
2,758.00
2,803.50
2,721.00
2,758.50
2,727.07
1,229,200
Jun 30, 2026
2,800.00
2,822.00
2,717.50
2,757.50
2,726.08
1,428,800
Jun 29, 2026
2,937.00
2,976.00
2,760.00
2,808.00
2,776.01
1,634,600
Jun 26, 2026
2,958.50
3,005.00
2,887.50
2,913.00
2,879.81
1,871,400
Jun 25, 2026
2,850.00
2,994.50
2,808.00
2,958.00
2,924.30
2,580,000
Jun 24, 2026
2,700.00
2,794.50
2,650.00
2,770.00
2,738.44
1,488,500
Jun 23, 2026
2,891.00
2,959.50
2,725.00
2,725.00
2,693.95
2,334,000
Jun 22, 2026
2,701.00
2,920.00
2,699.00
2,906.00
2,872.89
2,626,900
Jun 19, 2026
2,600.00
2,661.50
2,582.50
2,623.50
2,593.61
2,588,300
Jun 18, 2026
2,394.50
2,563.50
2,389.00
2,533.50
2,504.63
1,719,000
Jun 17, 2026
2,445.00
2,449.00
2,361.50
2,385.00
2,357.83
1,039,700
Jun 16, 2026
2,475.00
2,486.00
2,390.00
2,445.00
2,417.14
1,715,900
Jun 15, 2026
2,345.00
2,465.50
2,342.00
2,460.00
2,431.97
1,877,600
Jun 12, 2026
2,265.00
2,368.00
2,248.00
2,295.00
2,268.85
1,927,700
Jun 11, 2026
2,130.00
2,176.50
2,094.00
2,165.00
2,140.33
1,200,000
Jun 10, 2026
2,180.00
2,197.50
2,151.00
2,180.00
2,155.16
1,333,200
Jun 9, 2026
2,173.00
2,205.50
2,133.50
2,172.50
2,147.75
1,382,000
Jun 8, 2026
2,170.00
2,180.00
2,098.00
2,134.50
2,110.18
1,578,200
Jun 5, 2026
2,218.00
2,235.50
2,172.50
2,228.50
2,203.11
1,148,500
Jun 4, 2026
2,200.00
2,254.00
2,181.00
2,222.50
2,197.18
1,208,300
Jun 3, 2026
2,177.00
2,253.50
2,167.50
2,220.50
2,195.20
2,075,100
Jun 2, 2026
2,048.00
2,155.00
2,046.00
2,092.50
2,068.66
2,004,600
Jun 1, 2026
2,085.50
2,124.00
2,004.50
2,029.00
2,005.88
1,815,800
May 29, 2026
2,029.00
2,099.00
2,014.00
2,078.00
2,054.32
1,728,900
May 28, 2026
1,922.00
1,962.00
1,893.50
1,955.50
1,933.22
1,058,200
May 27, 2026
1,930.50
1,948.50
1,915.00
1,934.00
1,911.96
727,700
May 26, 2026
1,950.00
1,962.50
1,908.50
1,921.50
1,899.61
596,800
May 25, 2026
1,892.00
1,937.00
1,873.50
1,937.00
1,914.93
647,500
May 22, 2026
1,858.50
1,896.50
1,844.00
1,868.00
1,846.72
819,000
May 21, 2026
1,829.00
1,857.00
1,813.00
1,838.50
1,817.55
646,100
May 20, 2026
1,856.50
1,861.50
1,778.00
1,805.00
1,784.43
1,196,300
May 19, 2026
1,847.50
1,878.00
1,832.00
1,870.50
1,849.19
949,300
May 18, 2026
1,802.50
1,835.00
1,772.50
1,835.00
1,814.09
1,734,600
May 15, 2026
1,906.00
2,028.00
1,862.50
1,891.00
1,869.45
3,186,800
May 14, 2026
1,900.00
1,971.50
1,891.00
1,971.50
1,949.04
1,144,400
May 13, 2026
1,868.00
1,886.50
1,850.50
1,868.50
1,847.21
901,700
May 12, 2026
1,884.50
1,906.00
1,850.50
1,862.00
1,840.79
963,700
May 11, 2026
1,888.00
1,896.00
1,846.50
1,862.50
1,841.28
774,700
May 8, 2026
1,868.50
1,879.00
1,831.00
1,879.00
1,857.59
730,000
May 7, 2026
1,866.00
1,917.00
1,856.50
1,897.50
1,875.88
987,900
May 1, 2026
1,825.00
1,845.00
1,823.00
1,835.50
1,814.59
559,800
Apr 30, 2026
1,818.00
1,833.00
1,801.00
1,823.00
1,802.23
681,800
Apr 28, 2026
1,833.00
1,853.00
1,821.00
1,853.00
1,831.89
571,500
Apr 27, 2026
1,828.00
1,839.50
1,797.50
1,823.00
1,802.23
558,600
Apr 24, 2026
1,832.00
1,855.00
1,814.00
1,830.00
1,809.15
674,500
Apr 23, 2026
1,863.00
1,868.50
1,805.00
1,836.50
1,815.58
764,600
Apr 22, 2026
1,870.00
1,883.00
1,842.00
1,871.00
1,849.68
663,400
Apr 21, 2026
1,918.50
1,923.00
1,894.00
1,894.00
1,872.42
657,100
Apr 20, 2026
1,896.50
1,902.00
1,877.00
1,892.00
1,870.44
396,600
Apr 17, 2026
1,895.00
1,900.50
1,882.50
1,884.50
1,863.03
397,700
Apr 16, 2026
1,911.00
1,927.00
1,908.00
1,920.50
1,898.62
510,500
Apr 15, 2026
1,905.00
1,920.00
1,877.00
1,884.00
1,862.53
744,700
Apr 14, 2026
1,910.00
1,914.50
1,884.50
1,896.00
1,874.40
763,700
Apr 13, 2026
1,885.00
1,908.00
1,874.50
1,890.00
1,868.47
679,900
Apr 10, 2026
1,919.00
1,942.00
1,899.00
1,901.50
1,879.83
948,800
Apr 9, 2026
1,972.50
1,974.00
1,927.00
1,927.00
1,905.04
818,900
Apr 8, 2026
1,966.50
1,991.50
1,928.00
1,980.50
1,957.93
1,032,100
Apr 7, 2026
1,860.00
1,884.50
1,858.00
1,876.00
1,854.63
554,800
Apr 6, 2026
1,859.00
1,872.00
1,849.00
1,859.00
1,837.82
564,600
Apr 3, 2026
1,860.00
1,877.00
1,848.50
1,863.50
1,842.27
515,700
Apr 2, 2026
1,899.00
1,919.50
1,825.00
1,825.00
1,804.21
1,044,900
Apr 1, 2026
1,903.00
1,906.00
1,845.00
1,890.50
1,868.96
1,112,900
Mar 31, 2026
1,803.50
1,848.00
1,787.00
1,812.50
1,791.85
1,047,700
Mar 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,821.50
1,863.00
1,811.50
1,859.00
1,837.82
960,900
Mar 27, 2026
1,948.50
1,969.00
1,925.50
1,966.50
1,917.40
821,400
Mar 26, 2026
1,980.00
1,993.50
1,947.00
1,964.00
1,914.96
474,400
Mar 25, 2026
2,000.00
2,008.00
1,971.50
1,975.50
1,926.18
741,100
Mar 24, 2026
1,950.00
1,956.00
1,908.50
1,950.50
1,901.80
619,900
Mar 23, 2026
1,882.50
1,899.00
1,844.50
1,883.50
1,836.47
1,037,400
Mar 19, 2026
2,021.50
2,037.00
1,959.00
1,959.00
1,910.09
1,866,100
Mar 18, 2026
2,030.00
2,088.00
2,026.00
2,081.00
2,029.04
670,500
Mar 17, 2026
2,037.00
2,043.00
1,995.00
2,003.00
1,952.99
617,400
Mar 16, 2026
1,990.00
2,000.00
1,956.50
1,980.50
1,931.05
718,200
Mar 13, 2026
1,972.00
2,024.50
1,955.00
2,000.50
1,950.55
873,800
Mar 12, 2026
2,030.00
2,055.00
1,986.00
2,002.50
1,952.50
790,300
Mar 11, 2026
2,050.00
2,082.50
2,032.50
2,052.50
2,001.25
766,000
Mar 10, 2026
2,027.00
2,047.00
2,002.00
2,016.00
1,965.67
1,135,300
Mar 9, 2026
1,910.50
1,961.00
1,890.50
1,951.50
1,902.78
1,559,400
Mar 6, 2026
2,061.00
2,107.50
2,041.00
2,087.50
2,035.38
837,200
Mar 5, 2026
2,132.50
2,174.50
2,083.00
2,102.00
2,049.52
1,302,000
Mar 4, 2026
2,101.00
2,150.00
1,986.00
2,025.00
1,974.44
2,289,800
Mar 3, 2026
2,307.00
2,355.00
2,210.00
2,210.00
2,154.82
1,996,500
Mar 2, 2026
2,380.00
2,380.00
2,308.00
2,344.00
2,285.48
2,054,800
Feb 27, 2026
2,252.00
2,388.00
2,240.50
2,384.00
2,324.48
2,057,300
Feb 26, 2026
2,300.00
2,317.50
2,228.50
2,253.50
2,197.24
2,014,400
Feb 25, 2026
2,245.00
2,268.00
2,222.50
2,240.50
2,184.56
1,581,900
Feb 24, 2026
2,170.00
2,223.00
2,142.50
2,220.00
2,164.57
1,429,800
Feb 20, 2026
2,192.00
2,199.00
2,127.00
2,160.00
2,106.07
1,388,500
Feb 19, 2026
2,192.50
2,223.00
2,170.00
2,211.50
2,156.29
1,387,000
Feb 18, 2026
2,180.00
2,226.00
2,145.00
2,206.50
2,151.41
1,807,000
Feb 17, 2026
2,135.00
2,203.50
2,133.50
2,154.00
2,100.22
2,174,900
Feb 16, 2026
2,150.00
2,170.00
2,125.00
2,142.50
2,089.01
1,627,100
Feb 13, 2026
2,115.00
2,155.50
2,055.50
2,061.00
2,009.54
1,549,900
Feb 12, 2026
2,086.00
2,181.00
2,085.00
2,165.00
2,110.95
2,389,200
Feb 10, 2026
2,070.00
2,079.50
2,037.00
2,061.50
2,010.03
1,385,900
Feb 9, 2026
2,071.50
2,071.50
1,990.00
2,046.00
1,994.92
1,968,600
Feb 6, 2026
1,995.50
2,043.50
1,978.00
2,043.50
1,992.48
1,260,800
Feb 5, 2026
2,100.00
2,116.00
2,025.00
2,029.00
1,978.34
1,629,100
Feb 4, 2026
2,048.50
2,087.00
2,042.00
2,082.50
2,030.51
1,675,300
Feb 3, 2026
2,043.00
2,048.00
1,997.50
2,044.00
1,992.97
1,374,200
Feb 2, 2026
1,985.50
2,052.50
1,950.00
1,966.50
1,917.40
1,703,700
Jan 30, 2026
1,979.00
2,039.00
1,945.00
1,985.00
1,935.44
2,204,900
Jan 29, 2026
1,950.00
1,965.00
1,902.00
1,946.50
1,897.90
1,638,600
Jan 28, 2026
1,988.00
1,988.00
1,930.00
1,950.00
1,901.31
1,164,400
Jan 27, 2026
1,970.00
2,015.00
1,952.50
2,010.00
1,959.82
1,255,200
Jan 26, 2026
2,011.50
2,023.00
1,976.50
1,976.50
1,927.15
1,449,700
Jan 23, 2026
2,026.50
2,057.00
2,000.50
2,031.50
1,980.78
1,585,500
Jan 22, 2026
2,016.00
2,028.00
1,983.50
1,998.50
1,948.60
1,718,600
Jan 21, 2026
1,912.00
1,985.00
1,902.50
1,964.00
1,914.96
1,639,200
Jan 20, 2026
2,000.00
2,034.50
1,956.00
1,972.50
1,923.25
1,950,400
Jan 19, 2026
2,038.00
2,038.00
1,980.50
2,002.00
1,952.02
2,244,100
Jan 16, 2026
2,170.00
2,200.00
1,996.00
2,030.00
1,979.32
7,014,500
Jan 15, 2026
2,072.00
2,276.00
2,065.00
2,165.00
2,110.95
8,924,600
Jan 14, 2026
1,998.00
2,142.00
1,980.50
2,091.00
2,038.79
6,319,300
Jan 13, 2026
2,136.50
2,149.50
1,975.00
1,980.00
1,930.56
6,442,100
Jan 9, 2026
1,819.50
1,911.50
1,806.00
1,876.50
1,829.65
3,783,700
Jan 8, 2026
1,900.00
1,905.50
1,800.50
1,803.50
1,758.47
5,271,700
Jan 7, 2026
1,739.00
1,804.00
1,727.00
1,735.50
1,692.17
3,208,500
Jan 6, 2026
1,636.50
1,676.50
1,628.00
1,664.00
1,622.45
953,300
Jan 5, 2026
1,607.50
1,621.50
1,595.00
1,614.50
1,574.19
576,200
Dec 30, 2025
1,598.00
1,617.00
1,594.50
1,599.50
1,559.56
443,300
Dec 29, 2025
1,611.00
1,623.50
1,600.50
1,612.00
1,571.75
486,800
Dec 26, 2025
1,609.00
1,610.00
1,591.50
1,602.50
1,562.49
505,100
Dec 25, 2025
1,607.00
1,613.00
1,584.00
1,590.50
1,550.79
393,500
Dec 24, 2025
1,605.00
1,618.50
1,600.50
1,600.50
1,560.54
442,800
Dec 23, 2025
1,616.00
1,618.50
1,598.00
1,603.00
1,562.98
500,800
Dec 22, 2025
1,627.00
1,636.00
1,596.50
1,604.00
1,563.95
833,700
Dec 19, 2025
1,593.00
1,619.00
1,588.50
1,610.00
1,569.80
703,500
Dec 18, 2025
1,589.50
1,590.50
1,567.00
1,585.50
1,545.91
573,400
Dec 17, 2025
1,571.00
1,587.50
1,551.00
1,580.00
1,540.55
538,900
Dec 16, 2025
1,604.00
1,610.00
1,558.00
1,571.50
1,532.26
918,300
Dec 15, 2025
1,583.00
1,612.50
1,575.50
1,605.50
1,565.42
716,400
Dec 12, 2025
1,553.50
1,586.50
1,542.50
1,583.00
1,543.48
708,300
Dec 11, 2025
1,556.00
1,557.50
1,523.00
1,527.00
1,488.88
520,500
Dec 10, 2025
1,563.00
1,568.50
1,548.50
1,549.50
1,510.81
659,300
Dec 9, 2025
1,564.00
1,567.50
1,546.00
1,560.00
1,521.05
656,900
Dec 8, 2025
1,555.00
1,565.00
1,537.00
1,565.00
1,525.93
795,600
Dec 5, 2025
1,565.50
1,579.50
1,561.00
1,567.00
1,527.88
555,800
Dec 4, 2025
1,550.00
1,584.00
1,550.00
1,581.00
1,541.53
582,400
Dec 3, 2025
1,558.00
1,567.50
1,544.50
1,556.50
1,517.64
745,000
Dec 2, 2025
1,566.00
1,583.00
1,551.00
1,559.50
1,520.56
574,300
Dec 1, 2025
1,591.00
1,592.50
1,545.00
1,547.50
1,508.86
801,700
Nov 28, 2025
1,540.50
1,602.00
1,537.00
1,581.00
1,541.53
956,900
Nov 27, 2025
1,530.00
1,557.00
1,525.50
1,537.50
1,499.11
645,400
Nov 26, 2025
1,509.00
1,528.50
1,507.00
1,523.50
1,485.46
563,400
Nov 25, 2025
1,515.00
1,516.50
1,495.00
1,507.00
1,469.37
468,300
Nov 21, 2025
1,467.00
1,501.50
1,462.00
1,495.50
1,458.16
588,300
Nov 20, 2025
1,490.00
1,509.50
1,482.50
1,496.00
1,458.65
651,300
Nov 19, 2025
1,463.00
1,471.50
1,433.00
1,464.00
1,427.45
630,800
Nov 18, 2025
1,505.00
1,515.00
1,450.00
1,453.00
1,416.72
871,200
Nov 17, 2025
1,494.00
1,511.50
1,475.00
1,508.50
1,470.84
710,700
Nov 14, 2025
1,487.50
1,513.50
1,481.00
1,497.00
1,459.62
691,300
Nov 13, 2025
1,533.00
1,535.00
1,514.00
1,521.50
1,483.51
682,600
Nov 12, 2025
1,495.50
1,539.50
1,488.00
1,510.00
1,472.30
1,058,100
Nov 11, 2025
1,490.50
1,497.50
1,472.00
1,496.50
1,459.14
585,200
Nov 10, 2025
1,485.00
1,494.50
1,474.50
1,493.00
1,455.72
614,000
Nov 7, 2025
1,473.50
1,488.50
1,454.00
1,467.00
1,430.37
768,300
Nov 6, 2025
1,451.00
1,482.00
1,441.00
1,474.50
1,437.69
814,500
Nov 5, 2025
1,415.00
1,452.50
1,398.00
1,438.00
1,402.10
1,054,400
Nov 4, 2025
1,465.00
1,486.00
1,437.00
1,442.50
1,406.48
883,900
