Tokyo - Delayed Quote
JPY
The Japan Steel Works, Ltd. (5631.T)
5,424.00
+258.00
(+4.99%)
At close: 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 9, 2026
5,333.00
5,573.00
5,333.00
5,424.00
5,424.00
1,173,800
Nov 6, 2026
4,877.00
5,188.00
4,863.00
5,166.00
5,166.00
2,018,800
Nov 5, 2026
5,751.00
5,791.00
5,423.00
5,547.00
5,547.00
1,368,900
Nov 4, 2026
5,838.00
5,898.00
5,382.00
5,791.00
5,791.00
1,617,700
Nov 2, 2026
5,875.00
5,973.00
5,813.00
5,855.00
5,855.00
642,400
Oct 30, 2026
6,057.00
6,086.00
5,850.00
5,885.00
5,885.00
731,600
Oct 29, 2026
6,186.00
6,237.00
6,001.00
6,098.00
6,098.00
1,050,600
Oct 28, 2026
6,253.00
6,288.00
6,153.00
6,213.00
6,213.00
748,700
Oct 27, 2026
6,112.00
6,155.00
6,001.00
6,105.00
6,105.00
761,600
Oct 26, 2026
6,116.00
6,215.00
5,880.00
5,910.00
5,910.00
1,138,400
Oct 23, 2026
6,074.00
6,158.00
5,895.00
6,147.00
6,147.00
1,147,000
Oct 22, 2026
6,456.00
6,500.00
6,236.00
6,251.00
6,251.00
513,900
Oct 21, 2026
6,452.00
6,555.00
6,452.00
6,460.00
6,460.00
568,600
Oct 20, 2026
6,563.00
6,594.00
6,347.00
6,378.00
6,378.00
697,400
Oct 19, 2026
6,622.00
6,665.00
6,489.00
6,599.00
6,599.00
829,500
Oct 16, 2026
6,482.00
6,744.00
6,465.00
6,739.00
6,739.00
841,700
Oct 15, 2026
6,620.00
6,625.00
6,351.00
6,406.00
6,406.00
1,387,000
Oct 14, 2026
6,780.00
6,925.00
6,775.00
6,853.00
6,853.00
603,100
Oct 13, 2026
6,809.00
6,863.00
6,679.00
6,850.00
6,850.00
799,500
Oct 9, 2026
6,821.00
6,887.00
6,725.00
6,791.00
6,791.00
871,600
Oct 8, 2026
7,192.00
7,193.00
6,920.00
6,920.00
6,920.00
1,073,300
Oct 7, 2026
7,479.00
7,550.00
7,238.00
7,274.00
7,274.00
654,800
Oct 6, 2026
7,255.00
7,334.00
7,151.00
7,294.00
7,294.00
1,005,700
Oct 5, 2026
7,300.00
7,320.00
7,123.00
7,248.00
7,248.00
718,300
Oct 2, 2026
7,236.00
7,292.00
7,143.00
7,182.00
7,182.00
638,500
Oct 1, 2026
7,293.00
7,363.00
7,191.00
7,250.00
7,250.00
903,200
Sep 30, 2026
7,310.00
7,407.00
7,212.00
7,293.00
7,293.00
549,400
Sep 29, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7,400.00
7,497.00
7,196.00
7,226.00
7,226.00
915,500
Sep 28, 2026
7,318.00
7,413.00
7,273.00
7,296.00
7,250.00
742,100
Sep 25, 2026
7,410.00
7,456.00
7,282.00
7,319.00
7,272.85
567,500
Sep 24, 2026
7,379.00
7,570.00
7,370.00
7,459.00
7,411.97
536,700
Sep 18, 2026
7,400.00
7,468.00
7,284.00
7,391.00
7,344.40
960,300
Sep 17, 2026
7,300.00
7,578.00
7,300.00
7,453.00
7,406.01
1,288,100
Sep 16, 2026
7,045.00
7,188.00
7,034.00
7,107.00
7,062.19
722,000
Sep 15, 2026
7,147.00
7,401.00
6,989.00
7,189.00
7,143.67
1,311,900
Sep 14, 2026
6,997.00
7,340.00
6,964.00
7,245.00
7,199.32
1,284,800
Sep 11, 2026
6,760.00
7,048.00
6,695.00
6,966.00
6,922.08
1,572,600
Sep 10, 2026
7,162.00
7,186.00
6,797.00
6,836.00
6,792.90
1,514,200
Sep 9, 2026
7,050.00
7,324.00
7,013.00
7,312.00
7,265.90
798,600
Sep 8, 2026
7,313.00
7,313.00
7,050.00
7,050.00
7,005.55
637,500
Sep 7, 2026
7,360.00
7,529.00
7,342.00
7,393.00
7,346.39
1,020,100
Sep 4, 2026
7,291.00
7,384.00
7,210.00
7,303.00
7,256.96
488,400
Sep 3, 2026
7,100.00
7,442.00
7,088.00
7,288.00
7,242.05
1,128,400
Sep 2, 2026
7,300.00
7,315.00
7,061.00
7,061.00
7,016.48
1,069,600
Sep 1, 2026
7,342.00
7,444.00
7,287.00
7,398.00
7,351.36
871,200
Aug 31, 2026
7,675.00
7,675.00
7,355.00
7,380.00
7,333.47
1,126,200
Aug 28, 2026
7,674.00
7,884.00
7,671.00
7,819.00
7,769.70
520,700
Aug 27, 2026
7,725.00
7,788.00
7,642.00
7,706.00
7,657.42
480,200
Aug 26, 2026
7,714.00
7,720.00
7,520.00
7,646.00
7,597.79
323,400
Aug 25, 2026
7,451.00
7,724.00
7,370.00
7,674.00
7,625.62
505,800
Aug 24, 2026
7,465.00
7,602.00
7,366.00
7,545.00
7,497.43
468,800
Aug 21, 2026
7,650.00
7,680.00
7,293.00
7,410.00
7,363.28
892,700
Aug 20, 2026
7,763.00
7,863.00
7,660.00
7,771.00
7,722.01
564,900
Aug 19, 2026
8,070.00
8,149.00
7,730.00
7,829.00
7,779.64
1,215,200
Aug 18, 2026
8,100.00
8,477.00
8,054.00
8,256.00
8,203.95
1,390,000
Aug 17, 2026
8,047.00
8,077.00
7,914.00
8,052.00
8,001.23
619,900
Aug 14, 2026
7,981.00
7,981.00
7,805.00
7,813.00
7,763.74
642,600
Aug 13, 2026
7,765.00
8,032.00
7,746.00
7,974.00
7,923.73
627,800
Aug 12, 2026
7,605.00
7,762.00
7,587.00
7,746.00
7,697.16
577,400
Aug 10, 2026
7,644.00
7,747.00
7,603.00
7,638.00
7,589.84
427,000
Aug 7, 2026
7,701.00
7,824.00
7,667.00
7,744.00
7,695.18
448,100
Aug 6, 2026
7,718.00
7,810.00
7,633.00
7,738.00
7,689.21
579,400
Aug 5, 2026
7,672.00
7,843.00
7,551.00
7,663.00
7,614.69
813,000
Aug 4, 2026
7,380.00
7,770.00
7,352.00
7,596.00
7,548.11
1,289,500
Aug 3, 2026
7,418.00
7,602.00
7,243.00
7,491.00
7,443.77
1,266,700
Jul 31, 2026
7,495.00
7,755.00
7,415.00
7,490.00
7,442.78
755,000
Jul 30, 2026
7,056.00
7,410.00
7,014.00
7,378.00
7,331.48
637,900
Jul 29, 2026
7,477.00
7,512.00
6,989.00
7,223.00
7,177.46
1,107,800
Jul 28, 2026
7,685.00
7,711.00
7,302.00
7,429.00
7,382.16
601,800
Jul 27, 2026
7,835.00
7,872.00
7,512.00
7,678.00
7,629.59
592,600
Jul 24, 2026
7,761.00
7,850.00
7,664.00
7,756.00
7,707.10
529,800
Jul 23, 2026
7,507.00
7,815.00
7,500.00
7,750.00
7,701.14
923,100
Jul 22, 2026
7,567.00
7,633.00
7,488.00
7,507.00
7,459.67
669,000
Jul 21, 2026
7,470.00
7,558.00
7,307.00
7,464.00
7,416.94
773,600
Jul 17, 2026
7,759.00
7,759.00
7,182.00
7,335.00
7,288.75
1,305,400
Jul 16, 2026
7,831.00
8,126.00
7,819.00
7,909.00
7,859.14
1,239,900
Jul 15, 2026
7,750.00
7,848.00
7,591.00
7,821.00
7,771.69
632,600
Jul 14, 2026
7,723.00
7,749.00
7,450.00
7,700.00
7,651.45
1,113,500
Jul 13, 2026
7,800.00
7,892.00
7,627.00
7,827.00
7,777.65
755,800
Jul 10, 2026
7,937.00
8,061.00
7,810.00
7,815.00
7,765.73
835,600
Jul 9, 2026
8,100.00
8,150.00
7,891.00
7,940.00
7,889.94
908,300
Jul 8, 2026
8,369.00
8,647.00
8,140.00
8,253.00
8,200.97
1,644,600
Jul 7, 2026
8,640.00
8,697.00
8,200.00
8,272.00
8,219.85
957,700
Jul 6, 2026
8,039.00
8,550.00
8,020.00
8,550.00
8,496.09
1,454,000
Jul 3, 2026
7,971.00
8,100.00
7,754.00
7,955.00
7,904.85
761,700
Jul 2, 2026
7,818.00
8,078.00
7,770.00
7,930.00
7,880.00
829,200
Jul 1, 2026
7,827.00
7,977.00
7,730.00
7,833.00
7,783.61
1,053,900
Jun 30, 2026
7,670.00
7,840.00
7,515.00
7,677.00
7,628.60
692,500
Jun 29, 2026
7,776.00
7,929.00
7,516.00
7,591.00
7,543.14
870,100
Jun 26, 2026
7,860.00
7,968.00
7,600.00
7,724.00
7,675.30
925,300
Jun 25, 2026
7,953.00
8,024.00
7,700.00
7,945.00
7,894.91
1,062,300
Jun 24, 2026
7,838.00
8,157.00
7,831.00
8,029.00
7,978.38
1,275,200
Jun 23, 2026
8,280.00
8,280.00
7,714.00
7,755.00
7,706.11
749,200
Jun 22, 2026
7,952.00
8,190.00
7,906.00
8,163.00
8,111.53
730,500
Jun 19, 2026
8,258.00
8,317.00
7,742.00
7,903.00
7,853.17
1,411,100
Jun 18, 2026
8,519.00
8,618.00
8,247.00
8,247.00
8,195.00
1,000,800
Jun 17, 2026
7,850.00
8,479.00
7,839.00
8,295.00
8,242.70
1,676,600
Jun 16, 2026
7,828.00
7,883.00
7,669.00
7,747.00
7,698.16
731,700
Jun 15, 2026
7,749.00
7,963.00
7,600.00
7,640.00
7,591.83
913,600
Jun 12, 2026
7,414.00
7,628.00
7,411.00
7,549.00
7,501.41
1,130,800
Jun 11, 2026
6,779.00
7,173.00
6,694.00
7,114.00
7,069.15
1,364,000
Jun 10, 2026
7,317.00
7,320.00
7,063.00
7,091.00
7,046.29
810,600
Jun 9, 2026
7,450.00
7,464.00
7,216.00
7,292.00
7,246.03
1,135,000
Jun 8, 2026
7,660.00
7,786.00
7,341.00
7,470.00
7,422.90
1,267,800
Jun 5, 2026
7,486.00
8,143.00
7,486.00
7,930.00
7,880.00
2,113,400
Jun 4, 2026
7,255.00
7,466.00
7,172.00
7,276.00
7,230.13
787,700
Jun 3, 2026
7,349.00
7,438.00
7,280.00
7,328.00
7,281.80
861,300
Jun 2, 2026
7,418.00
7,451.00
7,115.00
7,266.00
7,220.19
1,142,900
Jun 1, 2026
7,609.00
7,714.00
7,377.00
7,504.00
7,456.69
1,052,400
May 29, 2026
7,703.00
7,922.00
7,656.00
7,669.00
7,620.65
1,344,900
May 28, 2026
8,000.00
8,210.00
7,615.00
7,847.00
7,797.53
1,101,300
May 27, 2026
8,393.00
8,450.00
7,950.00
8,007.00
7,956.52
1,042,700
May 26, 2026
7,813.00
8,395.00
7,654.00
8,243.00
8,191.03
1,524,900
May 25, 2026
7,992.00
8,122.00
7,860.00
7,889.00
7,839.26
765,800
May 22, 2026
7,767.00
7,965.00
7,728.00
7,924.00
7,874.04
1,052,100
May 21, 2026
8,085.00
8,085.00
7,612.00
7,742.00
7,693.19
1,611,100
May 20, 2026
8,086.00
8,179.00
7,638.00
8,094.00
8,042.97
1,624,600
May 19, 2026
7,881.00
8,141.00
7,678.00
7,998.00
7,947.57
1,521,200
May 18, 2026
7,873.00
7,901.00
7,650.00
7,806.00
7,756.78
1,217,400
May 15, 2026
8,100.00
8,253.00
7,757.00
7,863.00
7,813.43
1,557,000
May 14, 2026
8,601.00
8,870.00
8,032.00
8,076.00
8,025.08
2,817,500
May 13, 2026
8,825.00
8,928.00
8,652.00
8,806.00
8,750.48
1,064,500
May 12, 2026
9,067.00
9,169.00
8,771.00
8,819.00
8,763.40
1,029,200
May 11, 2026
9,359.00
9,387.00
8,915.00
9,069.00
9,011.82
977,100
May 8, 2026
9,149.00
9,375.00
8,951.00
9,209.00
9,150.94
1,299,400
May 7, 2026
9,280.00
9,432.00
9,165.00
9,317.00
9,258.26
888,700
May 1, 2026
9,450.00
9,530.00
9,273.00
9,283.00
9,224.47
946,400
Apr 30, 2026
9,681.00
9,768.00
9,444.00
9,489.00
9,429.17
709,100
Apr 28, 2026
9,603.00
9,880.00
9,600.00
9,760.00
9,698.46
554,100
Apr 27, 2026
9,780.00
9,807.00
9,485.00
9,748.00
9,686.54
714,100
Apr 24, 2026
9,846.00
9,973.00
9,695.00
9,872.00
9,809.76
1,211,600
Apr 23, 2026
9,640.00
9,837.00
9,431.00
9,755.00
9,693.50
1,134,800
Apr 22, 2026
9,322.00
9,525.00
9,217.00
9,490.00
9,430.17
892,700
Apr 21, 2026
9,197.00
9,545.00
8,968.00
9,425.00
9,365.58
1,240,800
Apr 20, 2026
9,080.00
9,292.00
9,080.00
9,129.00
9,071.44
571,100
Apr 17, 2026
9,210.00
9,245.00
9,061.00
9,061.00
9,003.87
686,600
Apr 16, 2026
9,100.00
9,376.00
9,032.00
9,300.00
9,241.37
763,500
Apr 15, 2026
9,849.00
9,850.00
9,032.00
9,047.00
8,989.96
1,564,600
Apr 14, 2026
9,880.00
9,916.00
9,726.00
9,726.00
9,664.68
604,400
Apr 13, 2026
9,735.00
9,862.00
9,520.00
9,738.00
9,676.60
814,400
Apr 10, 2026
9,990.00
10,005.00
9,815.00
9,836.00
9,773.99
1,030,100
Apr 9, 2026
9,760.00
9,972.00
9,620.00
9,894.00
9,831.62
1,339,700
Apr 8, 2026
9,919.00
10,020.00
9,618.00
9,618.00
9,557.36
1,900,500
Apr 7, 2026
9,777.00
9,880.00
9,434.00
9,469.00
9,409.30
822,200
Apr 6, 2026
9,596.00
9,824.00
9,401.00
9,677.00
9,615.99
992,300
Apr 3, 2026
9,345.00
9,598.00
9,321.00
9,513.00
9,453.02
1,245,400
Apr 2, 2026
9,350.00
9,512.00
8,936.00
9,098.00
9,040.64
1,368,600
Apr 1, 2026
8,904.00
9,249.00
8,833.00
9,249.00
9,190.69
1,466,100
Mar 31, 2026
8,574.00
8,686.00
8,360.00
8,371.00
8,318.22
1,364,400
Mar 30, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
8,704.00
8,830.00
8,537.00
8,806.00
8,750.48
1,087,900
Mar 27, 2026
9,226.00
9,266.00
8,958.00
9,198.00
9,092.31
1,218,600
Mar 26, 2026
9,670.00
9,847.00
9,388.00
9,483.00
9,374.04
877,800
Mar 25, 2026
9,407.00
9,584.00
9,171.00
9,552.00
9,442.24
1,613,900
Mar 24, 2026
9,937.00
9,948.00
9,053.00
9,257.00
9,150.63
1,573,400
Mar 23, 2026
10,000.00
10,135.00
9,388.00
9,569.00
9,459.05
2,049,200
Mar 19, 2026
9,930.00
10,165.00
9,781.00
9,901.00
9,787.23
1,007,900
Mar 18, 2026
9,794.00
10,305.00
9,600.00
10,305.00
10,186.59
966,800
Mar 17, 2026
10,000.00
10,095.00
9,581.00
9,649.00
9,538.13
777,700
Mar 16, 2026
10,000.00
10,055.00
9,625.00
9,877.00
9,763.51
1,191,500
Mar 13, 2026
9,744.00
10,235.00
9,701.00
10,040.00
9,924.64
1,294,000
Mar 12, 2026
9,555.00
10,260.00
9,544.00
9,844.00
9,730.89
1,591,000
Mar 11, 2026
9,780.00
10,020.00
9,641.00
9,641.00
9,530.22
1,160,900
Mar 10, 2026
9,550.00
9,747.00
9,446.00
9,745.00
9,633.03
1,222,500
Mar 9, 2026
9,175.00
9,188.00
8,695.00
9,095.00
8,990.50
1,554,500
Mar 6, 2026
9,178.00
9,703.00
9,057.00
9,625.00
9,514.40
1,123,200
Mar 5, 2026
9,546.00
9,698.00
9,165.00
9,331.00
9,223.78
890,300
Mar 4, 2026
9,655.00
9,759.00
8,920.00
9,087.00
8,982.59
1,505,500
Mar 3, 2026
10,500.00
10,620.00
9,931.00
9,955.00
9,840.61
1,149,000
Mar 2, 2026
10,250.00
10,470.00
10,035.00
10,395.00
10,275.56
1,048,100
Feb 27, 2026
9,874.00
10,220.00
9,830.00
10,220.00
10,102.57
846,600
Feb 26, 2026
9,850.00
10,060.00
9,758.00
9,859.00
9,745.72
998,900
Feb 25, 2026
9,700.00
9,897.00
9,495.00
9,651.00
9,540.11
1,137,100
Feb 24, 2026
10,075.00
10,075.00
9,464.00
9,563.00
9,453.12
1,473,900
Feb 20, 2026
9,898.00
10,345.00
9,782.00
10,020.00
9,904.87
1,829,200
Feb 19, 2026
9,640.00
10,025.00
9,419.00
9,904.00
9,790.20
2,617,000
Feb 18, 2026
9,050.00
9,214.00
9,038.00
9,070.00
8,965.78
913,300
Feb 17, 2026
9,345.00
9,345.00
8,852.00
8,852.00
8,750.29
1,074,400
Feb 16, 2026
9,488.00
9,620.00
9,266.00
9,356.00
9,248.50
677,600
Feb 13, 2026
9,544.00
9,694.00
9,197.00
9,338.00
9,230.70
1,290,400
Feb 12, 2026
9,682.00
9,948.00
9,534.00
9,694.00
9,582.61
1,535,400
Feb 10, 2026
9,156.00
9,874.00
9,053.00
9,744.00
9,632.04
2,916,300
Feb 9, 2026
9,300.00
9,526.00
9,180.00
9,456.00
9,347.35
2,396,900
Feb 6, 2026
8,600.00
8,920.00
8,528.00
8,879.00
8,776.98
1,043,700
Feb 5, 2026
8,990.00
8,993.00
8,592.00
8,732.00
8,631.67
895,800
Feb 4, 2026
8,864.00
8,992.00
8,662.00
8,992.00
8,888.68
1,016,200
Feb 3, 2026
8,560.00
8,822.00
8,436.00
8,822.00
8,720.63
1,004,500
Feb 2, 2026
8,653.00
8,799.00
8,420.00
8,496.00
8,398.38
835,900
Jan 30, 2026
8,667.00
8,744.00
8,405.00
8,535.00
8,436.93
803,100
Jan 29, 2026
8,640.00
8,777.00
8,528.00
8,764.00
8,663.30
1,139,600
Jan 28, 2026
8,591.00
8,623.00
8,415.00
8,525.00
8,427.04
744,500
Jan 27, 2026
8,815.00
8,900.00
8,530.00
8,601.00
8,502.17
1,168,400
Jan 26, 2026
8,970.00
9,039.00
8,752.00
8,912.00
8,809.60
1,112,500
Jan 23, 2026
9,290.00
9,389.00
8,981.00
9,005.00
8,901.53
1,072,200
Jan 22, 2026
9,670.00
9,732.00
9,310.00
9,310.00
9,203.02
1,127,700
Jan 21, 2026
9,279.00
9,607.00
9,170.00
9,547.00
9,437.30
1,218,300
Jan 20, 2026
9,900.00
10,005.00
9,515.00
9,579.00
9,468.93
1,037,100
Jan 19, 2026
9,494.00
9,878.00
9,329.00
9,856.00
9,742.75
1,046,200
Jan 16, 2026
9,628.00
9,693.00
9,390.00
9,494.00
9,384.91
980,400
Jan 15, 2026
9,252.00
9,660.00
9,211.00
9,660.00
9,549.00
1,271,700
Jan 14, 2026
8,959.00
9,364.00
8,947.00
9,364.00
9,256.40
1,682,200
Jan 13, 2026
8,929.00
9,023.00
8,801.00
8,898.00
8,795.76
1,349,400
Jan 9, 2026
8,550.00
8,629.00
8,431.00
8,629.00
8,529.85
864,100
Jan 8, 2026
8,365.00
8,670.00
8,365.00
8,553.00
8,454.72
1,142,300
Jan 7, 2026
8,304.00
8,578.00
8,175.00
8,365.00
8,268.88
1,562,300
Jan 6, 2026
8,200.00
8,409.00
8,130.00
8,397.00
8,300.52
1,537,300
Jan 5, 2026
7,979.00
8,120.00
7,902.00
8,032.00
7,939.71
1,106,800
Dec 30, 2025
7,728.00
7,786.00
7,580.00
7,679.00
7,590.77
712,300
Dec 29, 2025
7,798.00
7,932.00
7,764.00
7,865.00
7,774.63
613,900
Dec 26, 2025
7,914.00
7,937.00
7,690.00
7,728.00
7,639.20
573,500
Dec 25, 2025
7,898.00
7,900.00
7,717.00
7,816.00
7,726.19
468,400
Dec 24, 2025
7,966.00
7,979.00
7,786.00
7,837.00
7,746.95
739,200
Dec 23, 2025
7,935.00
7,999.00
7,856.00
7,962.00
7,870.51
732,200
Dec 22, 2025
7,878.00
8,019.00
7,817.00
7,932.00
7,840.86
1,366,600
Dec 19, 2025
7,245.00
7,669.00
7,245.00
7,578.00
7,490.93
1,918,800
Dec 18, 2025
7,401.00
7,531.00
7,320.00
7,395.00
7,310.03
2,104,900
Dec 17, 2025
7,914.00
7,962.00
7,671.00
7,934.00
7,842.83
1,353,600
Dec 16, 2025
8,260.00
8,308.00
7,970.00
7,990.00
7,898.19
1,199,100
Dec 15, 2025
8,551.00
8,574.00
8,223.00
8,234.00
8,139.39
1,977,400
Dec 12, 2025
8,902.00
9,010.00
8,811.00
8,940.00
8,837.28
887,900
Dec 11, 2025
9,044.00
9,179.00
8,782.00
8,847.00
8,745.34
762,700
Dec 10, 2025
9,335.00
9,509.00
9,025.00
9,130.00
9,025.09
770,700
Dec 9, 2025
9,505.00
9,600.00
9,332.00
9,377.00
9,269.25
666,600
Dec 8, 2025
9,297.00
9,545.00
9,234.00
9,542.00
9,432.36
856,200
Dec 5, 2025
8,780.00
9,188.00
8,772.00
9,115.00
9,010.27
936,900
Dec 4, 2025
8,644.00
8,838.00
8,597.00
8,812.00
8,710.75
575,600
Dec 3, 2025
8,554.00
8,820.00
8,467.00
8,592.00
8,493.27
784,300
Dec 2, 2025
8,895.00
8,900.00
8,554.00
8,554.00
8,455.71
929,700
Dec 1, 2025
9,248.00
9,297.00
8,870.00
8,910.00
8,807.62
696,700
Nov 28, 2025
9,099.00
9,358.00
9,098.00
9,235.00
9,128.89
699,300
Nov 27, 2025
8,920.00
8,999.00
8,855.00
8,973.00
8,869.90
611,900
Nov 26, 2025
8,706.00
8,973.00
8,687.00
8,883.00
8,780.93
768,900
Nov 25, 2025
9,000.00
9,030.00
8,602.00
8,700.00
8,600.03
1,121,300
Nov 21, 2025
9,420.00
9,476.00
8,786.00
8,947.00
8,844.20
1,519,100
Nov 20, 2025
9,788.00
9,936.00
9,674.00
9,779.00
9,666.63
816,000
Nov 19, 2025
9,702.00
9,737.00
9,274.00
9,473.00
9,364.15
696,000
Nov 18, 2025
10,055.00
10,095.00
9,592.00
9,662.00
9,550.98
916,200
Nov 17, 2025
9,700.00
10,225.00
9,565.00
10,215.00
10,097.63
1,249,500
Nov 14, 2025
9,591.00
9,716.00
9,401.00
9,534.00
9,424.45
791,000
Nov 13, 2025
9,498.00
9,990.00
9,436.00
9,790.00
9,677.51
1,184,100
Nov 12, 2025
9,300.00
9,366.00
9,122.00
9,323.00
9,215.88
839,200
Nov 11, 2025
9,384.00
9,515.00
9,152.00
9,316.00
9,208.96
1,708,000
Nov 10, 2025
8,784.00
9,021.00
8,690.00
8,872.00
8,770.06
926,600
