Tokyo - Delayed Quote
JPY
Mitsubishi Materials Corporation (5711.T)
4,340.00
-114.00
(-2.56%)
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
4,384.00
4,416.00
4,286.00
4,340.00
4,340.00
1,513,000
Oct 29, 2026
4,459.00
4,479.00
4,361.00
4,454.00
4,454.00
1,466,800
Oct 28, 2026
4,472.00
4,486.00
4,397.00
4,435.00
4,435.00
1,110,400
Oct 27, 2026
4,345.00
4,377.00
4,283.00
4,352.00
4,352.00
853,500
Oct 26, 2026
4,288.00
4,352.00
4,246.00
4,266.00
4,266.00
906,100
Oct 23, 2026
4,232.00
4,276.00
4,085.00
4,276.00
4,276.00
1,824,400
Oct 22, 2026
4,440.00
4,461.00
4,338.00
4,372.00
4,372.00
1,255,700
Oct 21, 2026
4,500.00
4,526.00
4,448.00
4,476.00
4,476.00
1,063,100
Oct 20, 2026
4,587.00
4,645.00
4,429.00
4,467.00
4,467.00
1,402,700
Oct 19, 2026
4,540.00
4,628.00
4,492.00
4,628.00
4,628.00
842,200
Oct 16, 2026
4,649.00
4,697.00
4,581.00
4,649.00
4,649.00
1,377,100
Oct 15, 2026
4,712.00
4,712.00
4,538.00
4,545.00
4,545.00
2,033,200
Oct 14, 2026
4,848.00
4,922.00
4,825.00
4,902.00
4,902.00
941,900
Oct 13, 2026
4,789.00
4,888.00
4,735.00
4,866.00
4,866.00
933,000
Oct 9, 2026
4,776.00
4,892.00
4,720.00
4,839.00
4,839.00
1,358,100
Oct 8, 2026
4,951.00
4,951.00
4,786.00
4,795.00
4,795.00
1,811,300
Oct 7, 2026
5,066.00
5,203.00
5,021.00
5,028.00
5,028.00
1,127,800
Oct 6, 2026
5,065.00
5,128.00
5,018.00
5,100.00
5,100.00
1,047,700
Oct 5, 2026
5,030.00
5,060.00
4,975.00
5,033.00
5,033.00
1,044,200
Oct 2, 2026
4,990.00
5,134.00
4,945.00
4,981.00
4,981.00
1,369,000
Oct 1, 2026
5,130.00
5,144.00
5,016.00
5,051.00
5,051.00
1,564,100
Sep 30, 2026
5,030.00
5,145.00
5,018.00
5,120.00
5,120.00
2,117,100
Sep 29, 2026
58
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,980.00
5,050.00
4,960.00
5,030.00
5,030.00
1,183,700
Sep 28, 2026
5,130.00
5,168.00
5,096.00
5,105.00
5,047.00
1,449,700
Sep 25, 2026
5,159.00
5,188.00
5,122.00
5,148.00
5,089.51
1,664,500
Sep 24, 2026
5,200.00
5,240.00
5,144.00
5,158.00
5,099.40
1,457,500
Sep 18, 2026
5,185.00
5,217.00
5,121.00
5,194.00
5,134.99
2,436,000
Sep 17, 2026
5,049.00
5,080.00
4,975.00
5,019.00
4,961.98
1,099,000
Sep 16, 2026
4,950.00
5,032.00
4,922.00
5,032.00
4,974.83
1,437,400
Sep 15, 2026
4,921.00
5,028.00
4,892.00
4,951.00
4,894.75
1,497,600
Sep 14, 2026
4,943.00
5,063.00
4,902.00
5,021.00
4,963.95
1,366,700
Sep 11, 2026
5,024.00
5,057.00
4,951.00
5,022.00
4,964.94
2,028,500
Sep 10, 2026
5,371.00
5,392.00
5,194.00
5,255.00
5,195.30
1,572,800
Sep 9, 2026
5,249.00
5,421.00
5,249.00
5,386.00
5,324.81
2,029,400
Sep 8, 2026
5,275.00
5,352.00
5,085.00
5,107.00
5,048.98
1,694,500
Sep 7, 2026
5,278.00
5,340.00
5,237.00
5,261.00
5,201.23
1,903,100
Sep 4, 2026
5,497.00
5,497.00
5,160.00
5,231.00
5,171.57
3,263,300
Sep 3, 2026
5,405.00
5,509.00
5,280.00
5,397.00
5,335.68
2,670,200
Sep 2, 2026
5,726.00
5,790.00
5,302.00
5,345.00
5,284.27
5,116,600
Sep 1, 2026
5,656.00
5,926.00
5,600.00
5,926.00
5,858.67
3,230,000
Aug 31, 2026
5,761.00
5,819.00
5,595.00
5,660.00
5,595.69
3,845,000
Aug 28, 2026
5,943.00
6,139.00
5,842.00
6,058.00
5,989.17
3,246,000
Aug 27, 2026
5,946.00
5,986.00
5,767.00
5,944.00
5,876.47
3,035,300
Aug 26, 2026
5,806.00
6,058.00
5,759.00
5,963.00
5,895.25
5,212,800
Aug 25, 2026
5,685.00
5,729.00
5,552.00
5,628.00
5,564.06
2,076,200
Aug 24, 2026
5,665.00
5,893.00
5,613.00
5,772.00
5,706.42
4,166,900
Aug 21, 2026
5,350.00
5,573.00
5,320.00
5,565.00
5,501.77
4,538,600
Aug 20, 2026
5,250.00
5,456.00
5,220.00
5,345.00
5,284.27
3,535,400
Aug 19, 2026
5,083.00
5,215.00
5,005.00
5,050.00
4,992.63
1,596,900
Aug 18, 2026
5,264.00
5,516.00
5,206.00
5,246.00
5,186.40
2,245,900
Aug 17, 2026
5,303.00
5,404.00
5,227.00
5,264.00
5,204.19
1,750,600
Aug 14, 2026
5,300.00
5,300.00
5,153.00
5,170.00
5,111.26
1,785,400
Aug 13, 2026
5,370.00
5,479.00
5,211.00
5,310.00
5,249.67
2,301,800
Aug 12, 2026
5,212.00
5,427.00
5,140.00
5,290.00
5,229.90
4,152,500
Aug 10, 2026
5,250.00
5,472.00
5,042.00
5,112.00
5,053.92
6,739,700
Aug 7, 2026
5,157.00
5,157.00
5,157.00
5,157.00
5,098.41
1,233,500
Aug 6, 2026
4,380.00
4,543.00
4,345.00
4,457.00
4,406.36
1,388,100
Aug 5, 2026
4,236.00
4,407.00
4,230.00
4,382.00
4,332.21
1,497,700
Aug 4, 2026
4,105.00
4,204.00
4,105.00
4,144.00
4,096.92
941,100
Aug 3, 2026
4,053.00
4,193.00
3,970.00
4,151.00
4,103.84
1,167,500
Jul 31, 2026
4,096.00
4,248.00
4,030.00
4,193.00
4,145.36
1,626,200
Jul 30, 2026
3,906.00
4,026.00
3,896.00
3,971.00
3,925.88
1,074,300
Jul 29, 2026
4,035.00
4,065.00
3,825.00
3,944.00
3,899.19
1,515,100
Jul 28, 2026
4,154.00
4,154.00
4,012.00
4,034.00
3,988.17
1,079,100
Jul 27, 2026
4,236.00
4,242.00
4,114.00
4,224.00
4,176.01
847,900
Jul 24, 2026
4,224.00
4,249.00
4,139.00
4,166.00
4,118.67
917,200
Jul 23, 2026
4,296.00
4,333.00
4,247.00
4,294.00
4,245.21
725,000
Jul 22, 2026
4,239.00
4,330.00
4,189.00
4,204.00
4,156.24
2,156,200
Jul 21, 2026
4,040.00
4,124.00
3,999.00
4,124.00
4,077.15
1,249,500
Jul 17, 2026
4,088.00
4,110.00
3,854.00
3,970.00
3,924.90
1,757,500
Jul 16, 2026
4,200.00
4,230.00
4,152.00
4,193.00
4,145.36
951,300
Jul 15, 2026
4,300.00
4,313.00
4,186.00
4,242.00
4,193.80
1,544,800
Jul 14, 2026
4,033.00
4,160.00
3,958.00
4,160.00
4,112.74
2,835,700
Jul 13, 2026
4,137.00
4,140.00
3,987.00
4,047.00
4,001.02
1,402,600
Jul 10, 2026
4,005.00
4,092.00
3,974.00
4,087.00
4,040.57
2,463,200
Jul 9, 2026
4,044.00
4,075.00
3,927.00
3,960.00
3,915.01
3,782,200
Jul 8, 2026
4,300.00
4,356.00
4,242.00
4,254.00
4,205.67
891,300
Jul 7, 2026
4,583.00
4,600.00
4,339.00
4,359.00
4,309.48
1,037,900
Jul 6, 2026
4,564.00
4,654.00
4,531.00
4,626.00
4,573.44
984,400
Jul 3, 2026
4,495.00
4,566.00
4,403.00
4,555.00
4,503.25
1,089,600
Jul 2, 2026
4,435.00
4,499.00
4,369.00
4,452.00
4,401.42
917,500
Jul 1, 2026
4,385.00
4,399.00
4,289.00
4,387.00
4,337.16
1,160,400
Jun 30, 2026
4,366.00
4,400.00
4,235.00
4,315.00
4,265.98
1,064,900
Jun 29, 2026
4,318.00
4,331.00
4,160.00
4,322.00
4,272.90
1,549,600
Jun 26, 2026
4,447.00
4,453.00
4,291.00
4,363.00
4,313.43
1,119,600
Jun 25, 2026
4,616.00
4,638.00
4,403.00
4,424.00
4,373.74
1,275,000
Jun 24, 2026
4,606.00
4,693.00
4,505.00
4,559.00
4,507.20
766,300
Jun 23, 2026
4,950.00
4,950.00
4,581.00
4,630.00
4,577.40
1,147,400
Jun 22, 2026
4,836.00
4,990.00
4,830.00
4,889.00
4,833.45
1,290,700
Jun 19, 2026
4,903.00
4,908.00
4,794.00
4,836.00
4,781.06
956,200
Jun 18, 2026
4,839.00
4,968.00
4,837.00
4,901.00
4,845.32
675,400
Jun 17, 2026
4,870.00
4,965.00
4,842.00
4,882.00
4,826.53
659,400
Jun 16, 2026
5,050.00
5,050.00
4,898.00
4,898.00
4,842.35
906,800
Jun 15, 2026
4,902.00
5,007.00
4,883.00
5,005.00
4,948.14
968,800
Jun 12, 2026
4,583.00
4,648.00
4,510.00
4,640.00
4,587.28
1,201,900
Jun 11, 2026
4,400.00
4,443.00
4,276.00
4,443.00
4,392.52
885,100
Jun 10, 2026
4,466.00
4,592.00
4,448.00
4,471.00
4,420.20
951,900
Jun 9, 2026
4,665.00
4,680.00
4,487.00
4,536.00
4,484.46
1,367,600
Jun 8, 2026
4,750.00
4,750.00
4,537.00
4,595.00
4,542.79
1,382,600
Jun 5, 2026
4,931.00
4,957.00
4,850.00
4,904.00
4,848.28
745,200
Jun 4, 2026
5,065.00
5,074.00
4,950.00
4,973.00
4,916.50
871,200
Jun 3, 2026
5,150.00
5,298.00
5,087.00
5,187.00
5,128.07
1,127,900
Jun 2, 2026
5,027.00
5,066.00
4,920.00
5,050.00
4,992.63
968,200
Jun 1, 2026
5,150.00
5,202.00
5,042.00
5,089.00
5,031.18
927,900
May 29, 2026
5,228.00
5,263.00
5,048.00
5,153.00
5,094.45
1,620,700
May 28, 2026
5,171.00
5,224.00
5,036.00
5,128.00
5,069.74
1,032,600
May 27, 2026
5,448.00
5,565.00
5,260.00
5,271.00
5,211.11
1,015,000
May 26, 2026
5,300.00
5,460.00
5,242.00
5,430.00
5,368.31
1,189,700
May 25, 2026
5,157.00
5,280.00
5,132.00
5,255.00
5,195.30
858,000
May 22, 2026
5,050.00
5,142.00
5,036.00
5,038.00
4,980.76
1,242,700
May 21, 2026
4,829.00
4,946.00
4,782.00
4,890.00
4,834.44
1,055,000
May 20, 2026
4,848.00
4,879.00
4,691.00
4,786.00
4,731.62
1,708,500
May 19, 2026
5,000.00
5,050.00
4,903.00
4,959.00
4,902.66
1,473,300
May 18, 2026
5,250.00
5,264.00
5,035.00
5,057.00
4,999.55
1,722,400
May 15, 2026
5,363.00
5,516.00
5,321.00
5,428.00
5,366.33
1,744,000
May 14, 2026
5,646.00
5,646.00
5,285.00
5,362.00
5,301.08
3,907,200
May 13, 2026
5,850.00
6,113.00
5,833.00
6,100.00
6,030.70
2,487,800
May 12, 2026
5,657.00
5,838.00
5,560.00
5,817.00
5,750.91
1,799,900
May 11, 2026
5,628.00
5,698.00
5,511.00
5,584.00
5,520.56
1,709,900
May 8, 2026
5,325.00
5,562.00
5,284.00
5,562.00
5,498.81
1,250,200
May 7, 2026
5,320.00
5,353.00
5,243.00
5,340.00
5,279.33
1,200,800
May 1, 2026
5,143.00
5,153.00
5,010.00
5,080.00
5,022.28
701,600
Apr 30, 2026
5,082.00
5,092.00
4,990.00
5,092.00
5,034.15
1,003,800
Apr 28, 2026
5,183.00
5,227.00
5,145.00
5,215.00
5,155.75
958,100
Apr 27, 2026
5,210.00
5,236.00
5,076.00
5,157.00
5,098.41
838,200
Apr 24, 2026
5,284.00
5,328.00
5,229.00
5,261.00
5,201.23
642,800
Apr 23, 2026
5,393.00
5,435.00
5,209.00
5,292.00
5,231.88
935,400
Apr 22, 2026
5,450.00
5,460.00
5,358.00
5,419.00
5,357.43
879,300
Apr 21, 2026
5,550.00
5,581.00
5,500.00
5,548.00
5,484.97
602,500
Apr 20, 2026
5,588.00
5,595.00
5,473.00
5,500.00
5,437.51
649,000
Apr 17, 2026
5,701.00
5,739.00
5,523.00
5,528.00
5,465.19
1,068,700
Apr 16, 2026
5,728.00
5,784.00
5,678.00
5,774.00
5,708.40
943,200
Apr 15, 2026
5,788.00
5,795.00
5,557.00
5,652.00
5,587.79
1,522,000
Apr 14, 2026
5,590.00
5,742.00
5,586.00
5,688.00
5,623.38
1,418,200
Apr 13, 2026
5,500.00
5,580.00
5,390.00
5,460.00
5,397.97
959,100
Apr 10, 2026
5,577.00
5,615.00
5,505.00
5,560.00
5,496.83
1,051,000
Apr 9, 2026
5,637.00
5,640.00
5,510.00
5,562.00
5,498.81
1,178,900
Apr 8, 2026
5,455.00
5,637.00
5,415.00
5,637.00
5,572.96
2,869,000
Apr 7, 2026
5,198.00
5,240.00
5,144.00
5,203.00
5,143.89
715,900
Apr 6, 2026
5,170.00
5,255.00
5,147.00
5,168.00
5,109.28
951,000
Apr 3, 2026
5,182.00
5,225.00
5,127.00
5,189.00
5,130.05
1,165,400
Apr 2, 2026
5,277.00
5,330.00
4,988.00
4,995.00
4,938.25
1,455,200
Apr 1, 2026
5,076.00
5,186.00
5,017.00
5,186.00
5,127.08
1,590,700
Mar 31, 2026
4,800.00
4,918.00
4,725.00
4,815.00
4,760.29
1,904,700
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,857.00
4,970.00
4,825.00
4,944.00
4,887.83
1,168,100
Mar 27, 2026
5,044.00
5,144.00
4,951.00
5,130.00
5,022.28
1,780,800
Mar 26, 2026
5,258.00
5,260.00
5,090.00
5,144.00
5,035.99
1,386,800
Mar 25, 2026
5,222.00
5,265.00
5,158.00
5,185.00
5,076.13
1,845,400
Mar 24, 2026
4,994.00
5,042.00
4,818.00
4,965.00
4,860.75
2,392,100
Mar 23, 2026
4,879.00
4,908.00
4,683.00
4,733.00
4,633.62
3,557,100
Mar 19, 2026
5,449.00
5,449.00
5,201.00
5,221.00
5,111.37
6,014,300
Mar 18, 2026
5,299.00
5,603.00
5,256.00
5,603.00
5,485.35
3,875,900
Mar 17, 2026
5,000.00
5,020.00
4,890.00
4,903.00
4,800.05
815,100
Mar 16, 2026
4,970.00
4,998.00
4,840.00
4,930.00
4,826.48
1,310,700
Mar 13, 2026
4,933.00
5,107.00
4,919.00
5,039.00
4,933.19
1,186,500
Mar 12, 2026
5,240.00
5,247.00
5,034.00
5,091.00
4,984.10
1,240,800
Mar 11, 2026
5,292.00
5,413.00
5,254.00
5,260.00
5,149.55
1,561,400
Mar 10, 2026
5,092.00
5,220.00
5,071.00
5,165.00
5,056.55
1,846,800
Mar 9, 2026
4,897.00
4,928.00
4,662.00
4,863.00
4,760.89
2,561,900
Mar 6, 2026
5,120.00
5,209.00
4,998.00
5,179.00
5,070.25
1,477,500
Mar 5, 2026
5,600.00
5,600.00
5,186.00
5,270.00
5,159.34
1,956,900
Mar 4, 2026
5,348.00
5,524.00
5,020.00
5,200.00
5,090.81
3,094,000
Mar 3, 2026
6,100.00
6,100.00
5,601.00
5,648.00
5,529.41
2,602,100
Mar 2, 2026
5,954.00
6,126.00
5,852.00
6,103.00
5,974.85
2,425,000
Feb 27, 2026
5,584.00
6,017.00
5,566.00
6,006.00
5,879.89
3,095,900
Feb 26, 2026
5,681.00
5,760.00
5,514.00
5,562.00
5,445.21
2,282,300
Feb 25, 2026
5,496.00
5,710.00
5,452.00
5,662.00
5,543.11
2,308,000
Feb 24, 2026
5,300.00
5,445.00
5,252.00
5,437.00
5,322.84
2,108,800
Feb 20, 2026
5,210.00
5,241.00
5,170.00
5,237.00
5,127.04
1,269,100
Feb 19, 2026
5,249.00
5,277.00
5,197.00
5,264.00
5,153.47
1,266,700
Feb 18, 2026
4,994.00
5,179.00
4,970.00
5,136.00
5,028.16
1,334,700
Feb 17, 2026
5,200.00
5,236.00
5,038.00
5,038.00
4,932.22
1,594,400
Feb 16, 2026
5,497.00
5,506.00
5,223.00
5,223.00
5,113.33
2,221,700
Feb 13, 2026
5,347.00
5,629.00
5,182.00
5,397.00
5,283.68
5,766,500
Feb 12, 2026
5,010.00
5,340.00
5,003.00
5,250.00
5,139.76
3,813,200
Feb 10, 2026
4,900.00
4,939.00
4,825.00
4,939.00
4,835.29
1,967,200
Feb 9, 2026
4,724.00
4,812.00
4,605.00
4,776.00
4,675.72
1,903,900
Feb 6, 2026
4,425.00
4,539.00
4,363.00
4,539.00
4,443.69
1,882,400
Feb 5, 2026
4,696.00
4,723.00
4,450.00
4,495.00
4,400.62
2,320,200
Feb 4, 2026
4,574.00
4,694.00
4,504.00
4,676.00
4,577.82
2,042,000
Feb 3, 2026
4,319.00
4,443.00
4,294.00
4,434.00
4,340.90
2,057,600
Feb 2, 2026
4,238.00
4,383.00
4,178.00
4,179.00
4,091.25
3,103,700
Jan 30, 2026
4,515.00
4,648.00
4,354.00
4,448.00
4,354.60
3,120,200
Jan 29, 2026
4,525.00
4,609.00
4,426.00
4,585.00
4,488.73
2,115,500
Jan 28, 2026
4,475.00
4,506.00
4,391.00
4,456.00
4,362.44
1,377,200
Jan 27, 2026
4,391.00
4,489.00
4,377.00
4,467.00
4,373.21
1,558,600
Jan 26, 2026
4,499.00
4,544.00
4,417.00
4,422.00
4,329.15
1,898,700
Jan 23, 2026
4,422.00
4,507.00
4,415.00
4,465.00
4,371.25
1,629,500
Jan 22, 2026
4,375.00
4,402.00
4,300.00
4,365.00
4,273.35
1,390,300
Jan 21, 2026
4,231.00
4,384.00
4,220.00
4,345.00
4,253.77
1,581,500
Jan 20, 2026
4,365.00
4,375.00
4,247.00
4,301.00
4,210.69
1,208,100
Jan 19, 2026
4,300.00
4,362.00
4,266.00
4,359.00
4,267.47
1,244,500
Jan 16, 2026
4,380.00
4,390.00
4,291.00
4,350.00
4,258.66
1,612,000
Jan 15, 2026
4,367.00
4,445.00
4,350.00
4,402.00
4,309.57
2,422,600
Jan 14, 2026
4,237.00
4,400.00
4,203.00
4,387.00
4,294.88
2,369,800
Jan 13, 2026
4,204.00
4,297.00
4,166.00
4,205.00
4,116.71
2,243,900
Jan 9, 2026
3,978.00
4,004.00
3,931.00
3,997.00
3,913.07
1,225,200
Jan 8, 2026
3,984.00
4,048.00
3,936.00
3,957.00
3,873.91
2,145,500
Jan 7, 2026
4,002.00
4,048.00
3,951.00
3,984.00
3,900.35
2,803,500
Jan 6, 2026
3,801.00
4,008.00
3,800.00
3,959.00
3,875.87
3,134,600
Jan 5, 2026
3,730.00
3,756.00
3,690.00
3,690.00
3,612.52
1,319,200
Dec 30, 2025
3,642.00
3,712.00
3,610.00
3,670.00
3,592.94
1,522,600
Dec 29, 2025
3,724.00
3,780.00
3,701.00
3,750.00
3,671.26
1,861,900
Dec 26, 2025
3,671.00
3,714.00
3,637.00
3,654.00
3,577.28
1,085,000
Dec 25, 2025
3,682.00
3,747.00
3,627.00
3,673.00
3,595.88
1,680,900
Dec 24, 2025
3,578.00
3,695.00
3,546.00
3,652.00
3,575.32
2,348,800
Dec 23, 2025
3,485.00
3,536.00
3,479.00
3,530.00
3,455.88
988,300
Dec 22, 2025
3,475.00
3,550.00
3,436.00
3,505.00
3,431.40
1,489,200
Dec 19, 2025
3,343.00
3,407.00
3,308.00
3,405.00
3,333.50
1,268,100
Dec 18, 2025
3,332.00
3,349.00
3,287.00
3,312.00
3,242.46
1,135,800
Dec 17, 2025
3,306.00
3,363.00
3,284.00
3,336.00
3,265.95
1,305,900
Dec 16, 2025
3,401.00
3,404.00
3,271.00
3,303.00
3,233.65
1,331,500
Dec 15, 2025
3,411.00
3,425.00
3,370.00
3,387.00
3,315.88
1,379,500
Dec 12, 2025
3,360.00
3,474.00
3,327.00
3,474.00
3,401.06
1,702,700
Dec 11, 2025
3,360.00
3,363.00
3,287.00
3,294.00
3,224.83
986,300
Dec 10, 2025
3,282.00
3,379.00
3,275.00
3,342.00
3,271.83
1,802,700
Dec 9, 2025
3,223.00
3,264.00
3,205.00
3,216.00
3,148.47
786,000
Dec 8, 2025
3,270.00
3,303.00
3,215.00
3,248.00
3,179.80
1,101,700
Dec 5, 2025
3,170.00
3,229.00
3,157.00
3,222.00
3,154.35
785,700
Dec 4, 2025
3,139.00
3,220.00
3,137.00
3,189.00
3,122.04
1,392,300
Dec 3, 2025
3,104.00
3,138.00
3,074.00
3,128.00
3,062.32
977,100
Dec 2, 2025
3,174.00
3,179.00
3,104.00
3,116.00
3,050.57
1,069,800
Dec 1, 2025
3,180.00
3,187.00
3,113.00
3,154.00
3,087.77
1,143,000
Nov 28, 2025
3,100.00
3,153.00
3,072.00
3,131.00
3,065.26
1,056,800
Nov 27, 2025
3,160.00
3,189.00
3,045.00
3,085.00
3,020.22
2,418,900
Nov 26, 2025
3,110.00
3,160.00
3,096.00
3,160.00
3,093.65
1,275,500
Nov 25, 2025
3,021.00
3,102.00
3,000.00
3,102.00
3,036.87
1,735,200
Nov 21, 2025
2,980.00
3,014.00
2,954.50
2,992.00
2,929.18
1,269,500
Nov 20, 2025
3,047.00
3,117.00
3,025.00
3,063.00
2,998.69
1,454,400
Nov 19, 2025
3,014.00
3,034.00
2,953.00
2,997.00
2,934.07
1,174,500
Nov 18, 2025
3,092.00
3,118.00
2,998.00
3,012.00
2,948.76
1,046,700
Nov 17, 2025
3,080.00
3,165.00
3,075.00
3,123.00
3,057.43
1,115,400
Nov 14, 2025
3,050.00
3,122.00
3,040.00
3,115.00
3,049.59
1,234,500
Nov 13, 2025
3,050.00
3,145.00
3,022.00
3,117.00
3,051.55
1,762,500
Nov 12, 2025
3,024.00
3,073.00
2,973.00
3,042.00
2,978.13
2,841,100
Nov 11, 2025
2,979.00
2,981.00
2,922.00
2,973.50
2,911.06
1,463,300
Nov 10, 2025
2,888.00
2,953.00
2,878.50
2,940.50
2,878.76
947,500
Nov 7, 2025
2,845.00
2,873.50
2,826.50
2,867.00
2,806.80
738,500
Nov 6, 2025
2,880.00
2,909.50
2,861.00
2,876.00
2,815.61
1,001,100
Nov 5, 2025
2,870.00
2,905.50
2,775.50
2,875.00
2,814.63
1,270,500
Nov 4, 2025
2,941.00
2,994.50
2,917.00
2,939.00
2,877.29
1,080,100
Oct 31, 2025
3,020.00
3,027.00
2,942.00
2,970.00
2,907.64
1,519,500
Oct 30, 2025
2,931.00
3,019.00
2,931.00
3,019.00
2,955.61
1,819,100
