Tokyo - Delayed Quote
JPY
Aichi Steel Corporation (5482.T)
2,338.00
-158.00
(-6.33%)
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
2,495.00
2,548.00
2,311.00
2,338.00
2,338.00
911,700
Oct 29, 2026
2,822.00
2,871.00
2,467.00
2,496.00
2,496.00
1,239,200
Oct 28, 2026
2,885.00
2,890.00
2,827.00
2,830.00
2,830.00
151,200
Oct 27, 2026
2,860.00
2,867.00
2,840.00
2,853.00
2,853.00
160,300
Oct 26, 2026
2,854.00
2,865.00
2,828.00
2,830.00
2,830.00
147,300
Oct 23, 2026
2,850.00
2,864.00
2,801.00
2,848.00
2,848.00
223,900
Oct 22, 2026
2,870.00
2,883.00
2,846.00
2,857.00
2,857.00
177,100
Oct 21, 2026
2,917.00
2,920.00
2,875.00
2,879.00
2,879.00
146,300
Oct 20, 2026
2,911.00
2,942.00
2,848.00
2,867.00
2,867.00
142,800
Oct 19, 2026
2,934.00
2,943.00
2,893.00
2,936.00
2,936.00
203,000
Oct 16, 2026
2,849.00
2,947.00
2,833.00
2,936.00
2,936.00
257,500
Oct 15, 2026
2,842.00
2,853.00
2,807.00
2,823.00
2,823.00
333,800
Oct 14, 2026
2,881.00
2,886.00
2,845.00
2,863.00
2,863.00
173,300
Oct 13, 2026
2,853.00
2,911.00
2,820.00
2,898.00
2,898.00
165,700
Oct 9, 2026
2,835.00
2,865.00
2,828.00
2,838.00
2,838.00
194,700
Oct 8, 2026
2,904.00
2,906.00
2,807.00
2,818.00
2,818.00
321,200
Oct 7, 2026
2,990.00
3,000.00
2,944.00
2,944.00
2,944.00
163,400
Oct 6, 2026
2,994.00
3,020.00
2,971.00
3,010.00
3,010.00
115,800
Oct 5, 2026
3,010.00
3,020.00
2,959.00
2,969.00
2,969.00
182,500
Oct 2, 2026
2,983.00
3,010.00
2,964.00
2,990.00
2,990.00
253,500
Oct 1, 2026
3,050.00
3,070.00
3,000.00
3,020.00
3,020.00
176,600
Sep 30, 2026
3,080.00
3,085.00
3,020.00
3,040.00
3,040.00
165,700
Sep 29, 2026
75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,120.00
3,125.00
3,060.00
3,080.00
3,080.00
166,600
Sep 28, 2026
3,265.00
3,270.00
3,205.00
3,205.00
3,130.00
243,700
Sep 25, 2026
3,235.00
3,245.00
3,200.00
3,225.00
3,149.53
146,600
Sep 24, 2026
3,230.00
3,255.00
3,185.00
3,230.00
3,154.41
182,700
Sep 18, 2026
3,290.00
3,290.00
3,200.00
3,230.00
3,154.41
228,200
Sep 17, 2026
3,210.00
3,275.00
3,200.00
3,275.00
3,198.36
109,500
Sep 16, 2026
3,170.00
3,200.00
3,170.00
3,190.00
3,115.35
92,800
Sep 15, 2026
3,145.00
3,165.00
3,125.00
3,150.00
3,076.29
99,500
Sep 14, 2026
3,115.00
3,140.00
3,090.00
3,125.00
3,051.87
104,000
Sep 11, 2026
3,045.00
3,135.00
3,040.00
3,115.00
3,042.11
165,600
Sep 10, 2026
3,115.00
3,120.00
3,065.00
3,115.00
3,042.11
184,100
Sep 9, 2026
3,175.00
3,195.00
3,125.00
3,140.00
3,066.52
187,200
Sep 8, 2026
3,250.00
3,265.00
3,195.00
3,205.00
3,130.00
236,100
Sep 7, 2026
3,270.00
3,310.00
3,265.00
3,265.00
3,188.60
123,200
Sep 4, 2026
3,295.00
3,295.00
3,245.00
3,270.00
3,193.48
91,900
Sep 3, 2026
3,255.00
3,315.00
3,235.00
3,295.00
3,217.89
151,900
Sep 2, 2026
3,310.00
3,310.00
3,210.00
3,225.00
3,149.53
204,100
Sep 1, 2026
3,265.00
3,405.00
3,255.00
3,365.00
3,286.26
272,200
Aug 31, 2026
3,210.00
3,290.00
3,195.00
3,270.00
3,193.48
147,200
Aug 28, 2026
3,210.00
3,250.00
3,210.00
3,230.00
3,154.41
81,300
Aug 27, 2026
3,195.00
3,250.00
3,195.00
3,210.00
3,134.88
98,100
Aug 26, 2026
3,205.00
3,230.00
3,190.00
3,225.00
3,149.53
94,200
Aug 25, 2026
3,230.00
3,250.00
3,170.00
3,205.00
3,130.00
111,400
Aug 24, 2026
3,185.00
3,210.00
3,160.00
3,200.00
3,125.12
70,300
Aug 21, 2026
3,190.00
3,200.00
3,140.00
3,165.00
3,090.94
91,100
Aug 20, 2026
3,130.00
3,250.00
3,130.00
3,230.00
3,154.41
172,300
Aug 19, 2026
3,235.00
3,235.00
3,110.00
3,125.00
3,051.87
157,200
Aug 18, 2026
3,270.00
3,305.00
3,240.00
3,250.00
3,173.95
120,000
Aug 17, 2026
3,280.00
3,320.00
3,255.00
3,295.00
3,217.89
163,900
Aug 14, 2026
3,145.00
3,250.00
3,135.00
3,240.00
3,164.18
163,000
Aug 13, 2026
3,175.00
3,175.00
3,125.00
3,160.00
3,086.05
78,100
Aug 12, 2026
3,210.00
3,210.00
3,145.00
3,170.00
3,095.82
94,600
Aug 10, 2026
3,185.00
3,200.00
3,135.00
3,195.00
3,120.23
111,200
Aug 7, 2026
3,195.00
3,240.00
3,180.00
3,185.00
3,110.47
162,200
Aug 6, 2026
3,170.00
3,250.00
3,160.00
3,195.00
3,120.23
205,700
Aug 5, 2026
3,100.00
3,170.00
3,075.00
3,155.00
3,081.17
164,200
Aug 4, 2026
3,085.00
3,120.00
3,050.00
3,075.00
3,003.04
194,100
Aug 3, 2026
2,958.00
3,095.00
2,915.00
3,085.00
3,012.81
430,700
Jul 31, 2026
3,205.00
3,205.00
2,956.00
2,956.00
2,886.83
488,800
Jul 30, 2026
3,115.00
3,200.00
3,090.00
3,185.00
3,110.47
172,700
Jul 29, 2026
3,175.00
3,175.00
3,090.00
3,165.00
3,090.94
224,800
Jul 28, 2026
3,140.00
3,175.00
3,125.00
3,175.00
3,100.70
174,100
Jul 27, 2026
3,110.00
3,165.00
3,080.00
3,165.00
3,090.94
135,600
Jul 24, 2026
3,075.00
3,085.00
3,050.00
3,070.00
2,998.16
86,200
Jul 23, 2026
3,100.00
3,115.00
3,085.00
3,105.00
3,032.34
86,200
Jul 22, 2026
3,100.00
3,130.00
3,070.00
3,085.00
3,012.81
150,500
Jul 21, 2026
3,020.00
3,090.00
3,015.00
3,090.00
3,017.69
153,400
Jul 17, 2026
3,040.00
3,055.00
2,936.00
3,000.00
2,929.80
235,200
Jul 16, 2026
3,040.00
3,075.00
3,035.00
3,050.00
2,978.63
116,700
Jul 15, 2026
3,045.00
3,080.00
3,030.00
3,040.00
2,968.86
106,100
Jul 14, 2026
3,015.00
3,040.00
2,993.00
3,040.00
2,968.86
145,300
Jul 13, 2026
3,060.00
3,060.00
2,965.00
2,983.00
2,913.19
174,800
Jul 10, 2026
3,055.00
3,080.00
3,020.00
3,025.00
2,954.21
125,100
Jul 9, 2026
3,060.00
3,090.00
3,030.00
3,040.00
2,968.86
100,800
Jul 8, 2026
3,100.00
3,120.00
3,060.00
3,060.00
2,988.39
125,200
Jul 7, 2026
3,135.00
3,195.00
3,120.00
3,135.00
3,061.64
289,100
Jul 6, 2026
3,095.00
3,140.00
3,065.00
3,085.00
3,012.81
143,200
Jul 3, 2026
3,080.00
3,100.00
3,035.00
3,065.00
2,993.28
145,800
Jul 2, 2026
3,010.00
3,075.00
2,993.00
3,045.00
2,973.74
193,300
Jul 1, 2026
3,000.00
3,030.00
2,985.00
3,005.00
2,934.68
162,100
Jun 30, 2026
3,060.00
3,060.00
3,000.00
3,000.00
2,929.80
237,600
Jun 29, 2026
3,095.00
3,095.00
2,994.00
3,075.00
3,003.04
191,600
Jun 26, 2026
3,030.00
3,065.00
2,998.00
3,045.00
2,973.74
171,500
Jun 25, 2026
3,050.00
3,085.00
3,005.00
3,045.00
2,973.74
154,300
Jun 24, 2026
3,005.00
3,070.00
2,984.00
3,010.00
2,939.56
161,800
Jun 23, 2026
3,100.00
3,110.00
3,015.00
3,025.00
2,954.21
211,600
Jun 22, 2026
3,025.00
3,115.00
3,010.00
3,100.00
3,027.46
165,000
Jun 19, 2026
3,020.00
3,075.00
3,005.00
3,025.00
2,954.21
227,200
Jun 18, 2026
3,050.00
3,085.00
3,010.00
3,065.00
2,993.28
208,500
Jun 17, 2026
3,130.00
3,145.00
3,030.00
3,040.00
2,968.86
206,400
Jun 16, 2026
3,150.00
3,180.00
3,075.00
3,085.00
3,012.81
227,100
Jun 15, 2026
3,065.00
3,145.00
3,055.00
3,115.00
3,042.11
286,600
Jun 12, 2026
3,000.00
3,040.00
2,968.00
2,988.00
2,918.08
259,000
Jun 11, 2026
2,891.00
2,940.00
2,852.00
2,930.00
2,861.44
155,700
Jun 10, 2026
2,922.00
2,944.00
2,891.00
2,929.00
2,860.46
255,200
Jun 9, 2026
2,934.00
2,951.00
2,886.00
2,908.00
2,839.95
201,600
Jun 8, 2026
2,890.00
2,921.00
2,846.00
2,889.00
2,821.39
203,900
Jun 5, 2026
2,960.00
2,969.00
2,925.00
2,964.00
2,894.64
129,400
Jun 4, 2026
2,970.00
2,983.00
2,918.00
2,959.00
2,889.76
134,100
Jun 3, 2026
2,992.00
3,025.00
2,956.00
2,978.00
2,908.31
200,000
Jun 2, 2026
2,864.00
3,000.00
2,841.00
2,992.00
2,921.98
330,500
Jun 1, 2026
2,922.00
2,922.00
2,818.00
2,864.00
2,796.98
260,700
May 29, 2026
2,830.00
2,964.00
2,830.00
2,964.00
2,894.64
372,700
May 28, 2026
2,843.00
2,843.00
2,768.00
2,826.00
2,759.87
171,700
May 27, 2026
2,886.00
2,899.00
2,815.00
2,831.00
2,764.75
144,800
May 26, 2026
2,897.00
2,925.00
2,844.00
2,854.00
2,787.21
148,900
May 25, 2026
2,902.00
2,921.00
2,868.00
2,888.00
2,820.42
164,000
May 22, 2026
2,880.00
2,913.00
2,865.00
2,878.00
2,810.65
142,700
May 21, 2026
2,835.00
2,877.00
2,829.00
2,868.00
2,800.89
155,600
May 20, 2026
2,806.00
2,822.00
2,758.00
2,813.00
2,747.17
211,200
May 19, 2026
2,851.00
2,886.00
2,783.00
2,836.00
2,769.63
244,600
May 18, 2026
2,931.00
2,931.00
2,805.00
2,817.00
2,751.08
229,300
May 15, 2026
2,894.00
2,959.00
2,892.00
2,954.00
2,884.87
192,100
May 14, 2026
2,876.00
2,947.00
2,858.00
2,924.00
2,855.58
226,400
May 13, 2026
2,827.00
2,888.00
2,806.00
2,879.00
2,811.63
237,200
May 12, 2026
2,899.00
2,921.00
2,809.00
2,809.00
2,743.27
229,100
May 11, 2026
2,877.00
2,939.00
2,865.00
2,917.00
2,848.74
164,100
May 8, 2026
2,881.00
2,881.00
2,807.00
2,874.00
2,806.75
242,000
May 7, 2026
2,881.00
2,966.00
2,878.00
2,929.00
2,860.46
254,800
May 1, 2026
2,851.00
2,912.00
2,797.00
2,885.00
2,817.49
280,600
Apr 30, 2026
2,975.00
2,978.00
2,849.00
2,866.00
2,798.93
470,000
Apr 28, 2026
2,672.00
3,040.00
2,650.00
3,005.00
2,934.68
1,415,300
Apr 27, 2026
2,670.00
2,691.00
2,633.00
2,663.00
2,600.68
241,500
Apr 24, 2026
2,755.00
2,767.00
2,668.00
2,691.00
2,628.03
200,400
Apr 23, 2026
2,775.00
2,778.00
2,729.00
2,765.00
2,700.30
290,000
Apr 22, 2026
2,800.00
2,803.00
2,764.00
2,775.00
2,710.06
212,900
Apr 21, 2026
2,838.00
2,840.00
2,803.00
2,815.00
2,749.13
169,000
Apr 20, 2026
2,785.00
2,820.00
2,780.00
2,803.00
2,737.41
198,500
Apr 17, 2026
2,804.00
2,808.00
2,768.00
2,777.00
2,712.02
154,500
Apr 16, 2026
2,825.00
2,839.00
2,810.00
2,813.00
2,747.17
133,400
Apr 15, 2026
2,836.00
2,856.00
2,799.00
2,812.00
2,746.20
202,600
Apr 14, 2026
2,849.00
2,862.00
2,823.00
2,837.00
2,770.61
174,800
Apr 13, 2026
2,850.00
2,868.00
2,813.00
2,820.00
2,754.01
133,900
Apr 10, 2026
2,913.00
2,930.00
2,852.00
2,852.00
2,785.26
147,300
Apr 9, 2026
2,969.00
2,974.00
2,902.00
2,913.00
2,844.83
176,100
Apr 8, 2026
2,914.00
2,949.00
2,898.00
2,944.00
2,875.11
230,000
Apr 7, 2026
2,841.00
2,857.00
2,823.00
2,831.00
2,764.75
123,700
Apr 6, 2026
2,881.00
2,891.00
2,835.00
2,837.00
2,770.61
132,800
Apr 3, 2026
2,903.00
2,913.00
2,865.00
2,884.00
2,816.51
129,100
Apr 2, 2026
2,951.00
2,991.00
2,839.00
2,839.00
2,772.56
209,200
Apr 1, 2026
2,909.00
2,942.00
2,839.00
2,942.00
2,873.15
236,100
Mar 31, 2026
2,805.00
2,860.00
2,785.00
2,809.00
2,743.27
264,400
Mar 30, 2026
76
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,801.00
2,864.00
2,788.00
2,855.00
2,788.19
252,800
Mar 27, 2026
2,996.00
3,045.00
2,969.00
3,010.00
2,865.34
217,700
Mar 26, 2026
3,080.00
3,080.00
2,963.00
2,998.00
2,853.92
155,800
Mar 25, 2026
3,060.00
3,075.00
3,035.00
3,035.00
2,889.14
147,500
Mar 24, 2026
2,984.00
2,985.00
2,935.00
2,983.00
2,839.64
149,200
Mar 23, 2026
2,945.00
2,945.00
2,830.00
2,884.00
2,745.40
310,000
Mar 19, 2026
3,050.00
3,075.00
2,995.00
2,995.00
2,851.06
259,100
Mar 18, 2026
3,100.00
3,145.00
3,080.00
3,135.00
2,984.33
129,400
Mar 17, 2026
3,050.00
3,090.00
3,020.00
3,070.00
2,922.46
138,500
Mar 16, 2026
3,035.00
3,070.00
2,997.00
3,030.00
2,884.38
172,700
Mar 13, 2026
3,045.00
3,095.00
3,045.00
3,060.00
2,912.94
204,700
Mar 12, 2026
3,145.00
3,185.00
3,100.00
3,130.00
2,979.57
215,700
Mar 11, 2026
3,230.00
3,255.00
3,180.00
3,180.00
3,027.17
315,500
Mar 10, 2026
3,125.00
3,190.00
3,105.00
3,180.00
3,027.17
308,800
Mar 9, 2026
2,985.00
3,030.00
2,918.00
3,020.00
2,874.86
382,500
Mar 6, 2026
3,150.00
3,175.00
3,085.00
3,150.00
2,998.61
202,500
Mar 5, 2026
3,195.00
3,290.00
3,180.00
3,215.00
3,060.49
494,600
Mar 4, 2026
3,175.00
3,195.00
2,992.00
3,030.00
2,884.38
508,400
Mar 3, 2026
3,415.00
3,470.00
3,300.00
3,305.00
3,146.16
300,800
Mar 2, 2026
3,430.00
3,475.00
3,385.00
3,455.00
3,288.96
229,800
Feb 27, 2026
3,360.00
3,515.00
3,360.00
3,505.00
3,336.55
372,700
Feb 26, 2026
3,440.00
3,440.00
3,355.00
3,360.00
3,198.52
206,600
Feb 25, 2026
3,350.00
3,405.00
3,310.00
3,405.00
3,241.36
253,700
Feb 24, 2026
3,340.00
3,340.00
3,275.00
3,340.00
3,179.48
177,700
Feb 20, 2026
3,380.00
3,380.00
3,250.00
3,300.00
3,141.40
334,400
Feb 19, 2026
3,400.00
3,415.00
3,360.00
3,410.00
3,246.12
229,300
Feb 18, 2026
3,350.00
3,400.00
3,345.00
3,380.00
3,217.56
282,600
Feb 17, 2026
3,280.00
3,345.00
3,270.00
3,300.00
3,141.40
203,400
Feb 16, 2026
3,280.00
3,325.00
3,255.00
3,280.00
3,122.37
358,600
Feb 13, 2026
3,350.00
3,380.00
3,255.00
3,280.00
3,122.37
383,300
Feb 12, 2026
3,360.00
3,445.00
3,355.00
3,395.00
3,231.84
312,100
Feb 10, 2026
3,335.00
3,380.00
3,335.00
3,370.00
3,208.04
220,400
Feb 9, 2026
3,350.00
3,375.00
3,300.00
3,330.00
3,169.96
270,900
Feb 6, 2026
3,200.00
3,305.00
3,190.00
3,305.00
3,146.16
285,400
Feb 5, 2026
3,290.00
3,315.00
3,210.00
3,225.00
3,070.01
278,600
Feb 4, 2026
3,200.00
3,295.00
3,155.00
3,255.00
3,098.57
387,500
Feb 3, 2026
3,150.00
3,260.00
3,100.00
3,235.00
3,079.53
834,800
Feb 2, 2026
3,135.00
3,150.00
3,040.00
3,050.00
2,903.42
212,800
Jan 30, 2026
3,125.00
3,130.00
3,050.00
3,080.00
2,931.98
169,200
Jan 29, 2026
3,125.00
3,130.00
3,045.00
3,110.00
2,960.54
192,900
Jan 28, 2026
3,215.00
3,215.00
3,130.00
3,140.00
2,989.09
192,600
Jan 27, 2026
3,260.00
3,260.00
3,205.00
3,240.00
3,084.29
155,100
Jan 26, 2026
3,330.00
3,345.00
3,275.00
3,285.00
3,127.13
208,200
Jan 23, 2026
3,400.00
3,420.00
3,345.00
3,365.00
3,203.28
222,200
Jan 22, 2026
3,415.00
3,460.00
3,405.00
3,425.00
3,260.40
181,100
Jan 21, 2026
3,310.00
3,400.00
3,310.00
3,370.00
3,208.04
243,100
Jan 20, 2026
3,355.00
3,455.00
3,335.00
3,370.00
3,208.04
293,100
Jan 19, 2026
3,280.00
3,315.00
3,210.00
3,315.00
3,155.68
131,000
Jan 16, 2026
3,320.00
3,325.00
3,240.00
3,315.00
3,155.68
201,900
Jan 15, 2026
3,260.00
3,325.00
3,245.00
3,325.00
3,165.20
164,000
Jan 14, 2026
3,250.00
3,285.00
3,230.00
3,265.00
3,108.09
189,500
Jan 13, 2026
3,260.00
3,265.00
3,165.00
3,235.00
3,079.53
258,800
Jan 9, 2026
3,065.00
3,115.00
3,045.00
3,095.00
2,946.26
161,000
Jan 8, 2026
3,080.00
3,135.00
3,050.00
3,065.00
2,917.70
266,300
Jan 7, 2026
3,055.00
3,070.00
3,015.00
3,020.00
2,874.86
184,100
Jan 6, 2026
3,005.00
3,040.00
2,982.00
3,025.00
2,879.62
283,000
Jan 5, 2026
2,958.00
2,999.00
2,935.00
2,983.00
2,839.64
203,300
Dec 30, 2025
2,920.00
2,967.00
2,904.00
2,921.00
2,780.62
127,100
Dec 29, 2025
2,929.00
2,960.00
2,907.00
2,920.00
2,779.67
146,300
Dec 26, 2025
2,957.00
2,973.00
2,894.00
2,912.00
2,772.05
162,300
Dec 25, 2025
2,960.00
2,973.00
2,915.00
2,936.00
2,794.90
120,200
Dec 24, 2025
2,995.00
2,995.00
2,953.00
2,958.00
2,815.84
147,200
Dec 23, 2025
2,980.00
2,991.00
2,948.00
2,973.00
2,830.12
152,200
Dec 22, 2025
2,940.00
3,015.00
2,915.00
2,962.00
2,819.65
285,400
Dec 19, 2025
2,888.00
2,904.00
2,873.00
2,900.00
2,760.63
339,700
Dec 18, 2025
2,873.00
2,895.00
2,845.00
2,895.00
2,755.87
316,300
Dec 17, 2025
2,802.00
2,866.00
2,801.00
2,864.00
2,726.36
263,600
Dec 16, 2025
2,840.00
2,843.00
2,785.00
2,796.00
2,661.63
188,500
Dec 15, 2025
2,820.00
2,871.00
2,772.00
2,870.00
2,732.07
180,100
Dec 12, 2025
2,852.00
2,854.00
2,810.00
2,819.00
2,683.52
160,700
Dec 11, 2025
2,856.00
2,860.00
2,792.00
2,805.00
2,670.19
122,200
Dec 10, 2025
2,848.00
2,865.00
2,817.00
2,833.00
2,696.85
154,300
Dec 9, 2025
2,801.00
2,861.00
2,792.00
2,822.00
2,686.38
190,900
Dec 8, 2025
2,800.00
2,850.00
2,779.00
2,813.00
2,677.81
183,800
Dec 5, 2025
2,820.00
2,824.00
2,760.00
2,780.00
2,646.40
240,600
Dec 4, 2025
2,772.00
2,839.00
2,765.00
2,839.00
2,702.56
271,100
Dec 3, 2025
2,885.00
2,898.00
2,761.00
2,761.00
2,628.31
408,700
Dec 2, 2025
2,906.00
2,947.00
2,855.00
2,889.00
2,750.16
203,000
Dec 1, 2025
2,946.00
2,958.00
2,889.00
2,906.00
2,766.34
217,300
Nov 28, 2025
2,893.00
2,940.00
2,881.00
2,928.00
2,787.28
218,100
Nov 27, 2025
2,855.00
2,892.00
2,855.00
2,879.00
2,740.64
175,300
Nov 26, 2025
2,799.00
2,847.00
2,795.00
2,847.00
2,710.18
208,900
Nov 25, 2025
2,816.00
2,850.00
2,780.00
2,799.00
2,664.48
239,000
Nov 21, 2025
2,814.00
2,830.00
2,786.00
2,816.00
2,680.67
341,800
Nov 20, 2025
2,850.00
2,878.00
2,792.00
2,864.00
2,726.36
344,200
Nov 19, 2025
2,700.00
2,782.00
2,658.00
2,779.00
2,645.44
306,100
Nov 18, 2025
2,778.00
2,805.00
2,692.00
2,692.00
2,562.62
323,400
Nov 17, 2025
2,800.00
2,825.00
2,772.00
2,806.00
2,671.15
196,200
Nov 14, 2025
2,830.00
2,847.00
2,790.00
2,790.00
2,655.91
202,500
Nov 13, 2025
2,811.00
2,876.00
2,806.00
2,852.00
2,714.94
318,600
Nov 12, 2025
2,738.00
2,802.00
2,709.00
2,802.00
2,667.34
229,400
Nov 11, 2025
2,764.00
2,787.00
2,718.00
2,746.00
2,614.03
263,500
Nov 10, 2025
2,795.00
2,842.00
2,737.00
2,764.00
2,631.16
355,400
Nov 7, 2025
2,747.00
2,843.00
2,737.00
2,794.00
2,659.72
397,000
Nov 6, 2025
2,750.00
2,797.00
2,731.00
2,748.00
2,615.93
484,900
Nov 5, 2025
2,738.00
2,798.00
2,652.00
2,728.00
2,596.89
504,100
Nov 4, 2025
2,669.00
2,758.00
2,657.00
2,746.00
2,614.03
659,600
Oct 31, 2025
2,655.00
2,697.00
2,560.00
2,658.00
2,530.26
880,400
Oct 30, 2025
2,593.00
2,647.00
2,591.00
2,647.00
2,519.79
775,600
