Tokyo - Delayed Quote
JPY
Dowa Holdings Co., Ltd. (5714.T)
7,940.00
-153.00
(-1.89%)
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
7,943.00
8,042.00
7,861.00
7,940.00
7,940.00
380,200
Oct 29, 2026
8,060.00
8,125.00
7,959.00
8,093.00
8,093.00
442,700
Oct 28, 2026
8,166.00
8,188.00
8,016.00
8,063.00
8,063.00
395,400
Oct 27, 2026
7,985.00
8,027.00
7,860.00
8,016.00
8,016.00
332,900
Oct 26, 2026
7,849.00
7,957.00
7,830.00
7,835.00
7,835.00
283,000
Oct 23, 2026
7,730.00
7,869.00
7,571.00
7,837.00
7,837.00
582,800
Oct 22, 2026
8,138.00
8,150.00
7,936.00
7,981.00
7,981.00
394,600
Oct 21, 2026
8,200.00
8,224.00
8,123.00
8,171.00
8,171.00
278,100
Oct 20, 2026
8,312.00
8,363.00
8,070.00
8,103.00
8,103.00
478,500
Oct 19, 2026
8,259.00
8,330.00
8,171.00
8,330.00
8,330.00
316,000
Oct 16, 2026
8,332.00
8,423.00
8,255.00
8,409.00
8,409.00
546,600
Oct 15, 2026
8,236.00
8,277.00
8,012.00
8,088.00
8,088.00
801,500
Oct 14, 2026
8,513.00
8,613.00
8,486.00
8,536.00
8,536.00
301,000
Oct 13, 2026
8,344.00
8,572.00
8,320.00
8,569.00
8,569.00
313,000
Oct 9, 2026
8,350.00
8,482.00
8,284.00
8,482.00
8,482.00
497,800
Oct 8, 2026
8,560.00
8,585.00
8,385.00
8,405.00
8,405.00
430,000
Oct 7, 2026
8,760.00
8,914.00
8,672.00
8,673.00
8,673.00
388,500
Oct 6, 2026
8,790.00
8,818.00
8,694.00
8,766.00
8,766.00
279,900
Oct 5, 2026
8,791.00
8,835.00
8,701.00
8,729.00
8,729.00
332,200
Oct 2, 2026
8,751.00
8,909.00
8,693.00
8,703.00
8,703.00
484,500
Oct 1, 2026
9,020.00
9,032.00
8,849.00
8,881.00
8,881.00
631,000
Sep 30, 2026
8,800.00
9,041.00
8,799.00
8,978.00
8,978.00
592,100
Sep 29, 2026
8,846.00
8,847.00
8,676.00
8,768.00
8,768.00
365,300
Sep 28, 2026
8,927.00
9,025.00
8,908.00
8,910.00
8,910.00
358,800
Sep 25, 2026
8,995.00
9,047.00
8,928.00
8,972.00
8,972.00
412,400
Sep 24, 2026
9,084.00
9,084.00
8,964.00
8,964.00
8,964.00
516,900
Sep 18, 2026
9,109.00
9,136.00
8,995.00
9,095.00
9,095.00
512,700
Sep 17, 2026
9,049.00
9,145.00
8,900.00
8,926.00
8,926.00
401,800
Sep 16, 2026
8,930.00
8,995.00
8,840.00
8,981.00
8,981.00
299,700
Sep 15, 2026
8,750.00
8,956.00
8,746.00
8,921.00
8,921.00
324,300
Sep 14, 2026
8,750.00
8,968.00
8,703.00
8,892.00
8,892.00
304,100
Sep 11, 2026
8,900.00
8,933.00
8,767.00
8,885.00
8,885.00
485,300
Sep 10, 2026
9,419.00
9,500.00
9,134.00
9,263.00
9,263.00
465,100
Sep 9, 2026
9,135.00
9,470.00
9,022.00
9,456.00
9,456.00
583,600
Sep 8, 2026
9,298.00
9,365.00
9,001.00
9,001.00
9,001.00
370,800
Sep 7, 2026
9,404.00
9,467.00
9,292.00
9,349.00
9,349.00
341,800
Sep 4, 2026
9,600.00
9,640.00
9,202.00
9,254.00
9,254.00
480,900
Sep 3, 2026
9,511.00
9,613.00
9,338.00
9,450.00
9,450.00
367,100
Sep 2, 2026
9,934.00
9,979.00
9,370.00
9,389.00
9,389.00
591,000
Sep 1, 2026
9,848.00
10,210.00
9,764.00
10,200.00
10,200.00
611,200
Aug 31, 2026
10,095.00
10,150.00
9,902.00
9,998.00
9,998.00
686,100
Aug 28, 2026
10,370.00
10,495.00
10,255.00
10,395.00
10,395.00
400,700
Aug 27, 2026
10,385.00
10,410.00
10,105.00
10,385.00
10,385.00
414,900
Aug 26, 2026
10,395.00
10,660.00
10,310.00
10,450.00
10,450.00
688,300
Aug 25, 2026
10,295.00
10,295.00
9,976.00
10,095.00
10,095.00
483,000
Aug 24, 2026
10,335.00
10,515.00
10,270.00
10,345.00
10,345.00
753,600
Aug 21, 2026
9,851.00
10,170.00
9,792.00
10,120.00
10,120.00
721,100
Aug 20, 2026
9,716.00
10,055.00
9,612.00
9,789.00
9,789.00
892,000
Aug 19, 2026
9,394.00
9,567.00
9,255.00
9,266.00
9,266.00
689,500
Aug 18, 2026
9,704.00
9,840.00
9,474.00
9,544.00
9,544.00
418,800
Aug 17, 2026
9,750.00
9,965.00
9,551.00
9,630.00
9,630.00
522,000
Aug 14, 2026
9,556.00
9,713.00
9,439.00
9,476.00
9,476.00
538,800
Aug 13, 2026
9,499.00
9,669.00
9,388.00
9,571.00
9,571.00
415,300
Aug 12, 2026
9,400.00
9,662.00
9,371.00
9,499.00
9,499.00
639,300
Aug 10, 2026
9,100.00
9,544.00
9,081.00
9,544.00
9,544.00
926,100
Aug 7, 2026
9,170.00
9,415.00
8,890.00
9,137.00
9,137.00
1,723,700
Aug 6, 2026
8,664.00
8,999.00
8,602.00
8,907.00
8,907.00
894,700
Aug 5, 2026
8,347.00
8,628.00
8,330.00
8,559.00
8,559.00
566,800
Aug 4, 2026
8,095.00
8,305.00
8,093.00
8,197.00
8,197.00
322,100
Aug 3, 2026
8,026.00
8,207.00
7,907.00
8,159.00
8,159.00
452,100
Jul 31, 2026
8,034.00
8,343.00
8,010.00
8,235.00
8,235.00
641,000
Jul 30, 2026
7,907.00
8,116.00
7,818.00
7,990.00
7,990.00
414,100
Jul 29, 2026
8,092.00
8,123.00
7,685.00
7,907.00
7,907.00
714,300
Jul 28, 2026
8,227.00
8,243.00
7,977.00
8,089.00
8,089.00
544,300
Jul 27, 2026
8,399.00
8,432.00
8,229.00
8,432.00
8,432.00
480,800
Jul 24, 2026
8,356.00
8,391.00
8,180.00
8,276.00
8,276.00
431,900
Jul 23, 2026
8,486.00
8,601.00
8,466.00
8,542.00
8,542.00
429,900
Jul 22, 2026
8,449.00
8,657.00
8,428.00
8,457.00
8,457.00
540,400
Jul 21, 2026
8,061.00
8,327.00
7,906.00
8,271.00
8,271.00
564,300
Jul 17, 2026
8,165.00
8,245.00
7,725.00
7,946.00
7,946.00
540,300
Jul 16, 2026
8,309.00
8,411.00
8,260.00
8,349.00
8,349.00
377,400
Jul 15, 2026
8,472.00
8,530.00
8,354.00
8,443.00
8,443.00
361,600
Jul 14, 2026
8,268.00
8,419.00
8,116.00
8,369.00
8,369.00
446,700
Jul 13, 2026
8,450.00
8,506.00
8,171.00
8,280.00
8,280.00
358,400
Jul 10, 2026
8,425.00
8,490.00
8,347.00
8,376.00
8,376.00
427,400
Jul 9, 2026
8,313.00
8,429.00
8,220.00
8,257.00
8,257.00
456,500
Jul 8, 2026
8,473.00
8,598.00
8,403.00
8,425.00
8,425.00
454,300
Jul 7, 2026
8,824.00
8,891.00
8,547.00
8,586.00
8,586.00
520,700
Jul 6, 2026
8,900.00
9,020.00
8,821.00
8,963.00
8,963.00
317,300
Jul 3, 2026
8,828.00
8,971.00
8,667.00
8,834.00
8,834.00
473,600
Jul 2, 2026
8,649.00
8,918.00
8,596.00
8,790.00
8,790.00
429,400
Jul 1, 2026
8,603.00
8,749.00
8,530.00
8,602.00
8,602.00
499,800
Jun 30, 2026
8,825.00
8,850.00
8,526.00
8,666.00
8,666.00
472,900
Jun 29, 2026
8,824.00
8,870.00
8,510.00
8,770.00
8,770.00
546,000
Jun 26, 2026
8,700.00
8,806.00
8,602.00
8,744.00
8,744.00
387,500
Jun 25, 2026
8,971.00
9,001.00
8,728.00
8,735.00
8,735.00
422,300
Jun 24, 2026
9,059.00
9,250.00
8,774.00
8,984.00
8,984.00
484,500
Jun 23, 2026
9,730.00
9,744.00
9,172.00
9,184.00
9,184.00
495,400
Jun 22, 2026
9,480.00
9,763.00
9,477.00
9,670.00
9,670.00
275,000
Jun 19, 2026
9,566.00
9,607.00
9,369.00
9,480.00
9,480.00
388,500
Jun 18, 2026
9,799.00
9,864.00
9,702.00
9,745.00
9,745.00
297,300
Jun 17, 2026
9,770.00
9,927.00
9,615.00
9,839.00
9,839.00
365,500
Jun 16, 2026
9,904.00
9,915.00
9,685.00
9,685.00
9,685.00
371,200
Jun 15, 2026
9,677.00
9,919.00
9,652.00
9,870.00
9,870.00
404,700
Jun 12, 2026
9,225.00
9,464.00
9,139.00
9,377.00
9,377.00
515,700
Jun 11, 2026
8,847.00
8,955.00
8,656.00
8,905.00
8,905.00
552,800
Jun 10, 2026
8,954.00
9,159.00
8,910.00
8,997.00
8,997.00
420,500
Jun 9, 2026
9,355.00
9,407.00
8,955.00
9,104.00
9,104.00
440,500
Jun 8, 2026
9,650.00
9,718.00
9,165.00
9,257.00
9,257.00
757,100
Jun 5, 2026
10,105.00
10,105.00
9,800.00
10,005.00
10,005.00
451,500
Jun 4, 2026
10,090.00
10,180.00
9,710.00
9,834.00
9,834.00
511,300
Jun 3, 2026
10,490.00
10,570.00
10,230.00
10,370.00
10,370.00
333,400
Jun 2, 2026
10,275.00
10,275.00
9,886.00
10,150.00
10,150.00
453,000
Jun 1, 2026
10,380.00
10,625.00
10,290.00
10,430.00
10,430.00
392,100
May 29, 2026
10,635.00
10,700.00
10,270.00
10,300.00
10,300.00
585,200
May 28, 2026
10,600.00
10,805.00
10,285.00
10,530.00
10,530.00
568,800
May 27, 2026
11,000.00
11,170.00
10,605.00
10,845.00
10,845.00
517,800
May 26, 2026
10,990.00
11,035.00
10,705.00
10,890.00
10,890.00
439,400
May 25, 2026
10,775.00
11,090.00
10,720.00
10,935.00
10,935.00
456,800
May 22, 2026
10,400.00
10,485.00
10,240.00
10,390.00
10,390.00
462,700
May 21, 2026
10,305.00
10,355.00
10,020.00
10,165.00
10,165.00
394,900
May 20, 2026
10,220.00
10,235.00
9,897.00
10,125.00
10,125.00
477,900
May 19, 2026
11,110.00
11,125.00
10,300.00
10,370.00
10,370.00
542,400
May 18, 2026
11,515.00
11,550.00
11,120.00
11,125.00
11,125.00
550,400
May 15, 2026
11,885.00
12,380.00
11,390.00
11,640.00
11,640.00
1,539,600
May 14, 2026
10,550.00
10,555.00
9,914.00
10,025.00
10,025.00
618,700
May 13, 2026
10,205.00
10,685.00
10,200.00
10,655.00
10,655.00
411,000
May 12, 2026
10,465.00
10,640.00
10,260.00
10,350.00
10,350.00
453,500
May 11, 2026
10,365.00
10,565.00
10,270.00
10,360.00
10,360.00
672,000
May 8, 2026
9,965.00
10,180.00
9,729.00
10,180.00
10,180.00
592,300
May 7, 2026
9,620.00
9,878.00
9,573.00
9,848.00
9,848.00
522,000
May 1, 2026
9,538.00
9,574.00
9,390.00
9,492.00
9,492.00
234,200
Apr 30, 2026
9,504.00
9,566.00
9,356.00
9,476.00
9,476.00
356,500
Apr 28, 2026
9,546.00
9,740.00
9,506.00
9,730.00
9,730.00
434,400
Apr 27, 2026
9,525.00
9,653.00
9,378.00
9,500.00
9,500.00
465,500
Apr 24, 2026
9,651.00
9,742.00
9,524.00
9,640.00
9,640.00
331,300
Apr 23, 2026
9,849.00
9,903.00
9,543.00
9,667.00
9,667.00
279,900
Apr 22, 2026
9,822.00
9,827.00
9,650.00
9,782.00
9,782.00
294,700
Apr 21, 2026
9,914.00
9,998.00
9,838.00
9,937.00
9,937.00
348,200
Apr 20, 2026
10,005.00
10,040.00
9,724.00
9,792.00
9,792.00
339,600
Apr 17, 2026
10,190.00
10,215.00
9,916.00
9,962.00
9,962.00
348,900
Apr 16, 2026
10,115.00
10,385.00
10,065.00
10,355.00
10,355.00
349,700
Apr 15, 2026
10,285.00
10,295.00
9,920.00
10,055.00
10,055.00
407,600
Apr 14, 2026
9,827.00
10,060.00
9,781.00
10,055.00
10,055.00
386,100
Apr 13, 2026
9,688.00
9,791.00
9,582.00
9,677.00
9,677.00
296,200
Apr 10, 2026
9,832.00
9,900.00
9,718.00
9,758.00
9,758.00
295,900
Apr 9, 2026
9,900.00
9,952.00
9,749.00
9,769.00
9,769.00
358,400
Apr 8, 2026
9,831.00
9,891.00
9,677.00
9,891.00
9,891.00
548,900
Apr 7, 2026
9,117.00
9,309.00
9,100.00
9,309.00
9,309.00
383,400
Apr 6, 2026
9,094.00
9,255.00
9,073.00
9,117.00
9,117.00
266,700
Apr 3, 2026
9,139.00
9,196.00
9,037.00
9,094.00
9,094.00
349,000
Apr 2, 2026
9,390.00
9,478.00
8,895.00
8,913.00
8,913.00
608,400
Apr 1, 2026
9,103.00
9,271.00
9,044.00
9,271.00
9,271.00
571,300
Mar 31, 2026
8,604.00
8,912.00
8,550.00
8,735.00
8,735.00
774,500
Mar 30, 2026
368
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
8,622.00
8,964.00
8,613.00
8,882.00
8,882.00
634,700
Mar 27, 2026
9,319.00
9,435.00
9,196.00
9,390.00
9,022.00
554,500
Mar 26, 2026
9,362.00
9,515.00
9,338.00
9,466.00
9,095.02
505,900
Mar 25, 2026
9,318.00
9,394.00
9,255.00
9,394.00
9,025.84
464,300
Mar 24, 2026
8,990.00
9,084.00
8,765.00
9,018.00
8,664.58
623,000
Mar 23, 2026
8,671.00
8,800.00
8,392.00
8,710.00
8,368.65
1,443,200
Mar 19, 2026
9,648.00
9,678.00
9,271.00
9,271.00
8,907.66
862,800
Mar 18, 2026
9,913.00
10,070.00
9,861.00
10,050.00
9,656.13
452,300
Mar 17, 2026
9,700.00
9,770.00
9,559.00
9,613.00
9,236.26
348,600
Mar 16, 2026
9,708.00
9,758.00
9,412.00
9,629.00
9,251.63
668,900
Mar 13, 2026
9,774.00
10,025.00
9,750.00
9,858.00
9,471.66
541,700
Mar 12, 2026
10,050.00
10,180.00
9,847.00
9,924.00
9,535.07
436,500
Mar 11, 2026
10,315.00
10,500.00
10,205.00
10,245.00
9,843.49
591,800
Mar 10, 2026
9,811.00
10,100.00
9,805.00
10,055.00
9,660.94
727,800
Mar 9, 2026
9,450.00
9,565.00
9,135.00
9,511.00
9,138.26
906,700
Mar 6, 2026
9,705.00
10,165.00
9,703.00
10,165.00
9,766.63
871,600
Mar 5, 2026
10,430.00
10,490.00
9,824.00
10,005.00
9,612.90
993,300
Mar 4, 2026
10,405.00
10,690.00
9,759.00
9,842.00
9,456.29
1,479,600
Mar 3, 2026
11,750.00
11,750.00
11,000.00
11,005.00
10,573.71
807,300
Mar 2, 2026
11,615.00
11,880.00
11,410.00
11,830.00
11,366.38
837,700
Feb 27, 2026
10,655.00
11,610.00
10,600.00
11,550.00
11,097.35
1,428,500
Feb 26, 2026
10,575.00
10,760.00
10,370.00
10,440.00
10,030.85
606,000
Feb 25, 2026
10,615.00
10,660.00
10,400.00
10,495.00
10,083.69
812,400
Feb 24, 2026
10,290.00
10,645.00
10,235.00
10,590.00
10,174.97
757,600
Feb 20, 2026
9,824.00
10,165.00
9,813.00
10,140.00
9,742.61
665,300
Feb 19, 2026
9,670.00
9,885.00
9,605.00
9,885.00
9,497.60
492,400
Feb 18, 2026
9,310.00
9,738.00
9,250.00
9,637.00
9,259.32
658,800
Feb 17, 2026
9,580.00
9,730.00
9,374.00
9,377.00
9,009.51
532,100
Feb 16, 2026
9,691.00
9,724.00
9,448.00
9,481.00
9,109.43
662,200
Feb 13, 2026
9,430.00
9,832.00
9,403.00
9,461.00
9,090.22
1,490,600
Feb 12, 2026
10,280.00
10,525.00
9,980.00
10,170.00
9,771.43
1,601,500
Feb 10, 2026
9,729.00
9,950.00
9,600.00
9,872.00
9,485.11
1,289,700
Feb 9, 2026
9,615.00
9,615.00
9,182.00
9,429.00
9,059.47
923,500
Feb 6, 2026
8,762.00
9,055.00
8,726.00
9,015.00
8,661.70
935,100
Feb 5, 2026
9,621.00
9,645.00
9,078.00
9,212.00
8,850.98
1,124,800
Feb 4, 2026
9,408.00
9,685.00
9,331.00
9,586.00
9,210.32
878,700
Feb 3, 2026
9,000.00
9,244.00
8,946.00
9,186.00
8,826.00
880,900
Feb 2, 2026
8,503.00
8,977.00
8,501.00
8,624.00
8,286.02
1,706,200
Jan 30, 2026
9,320.00
9,607.00
8,920.00
9,214.00
8,852.90
1,358,200
Jan 29, 2026
9,365.00
9,564.00
9,150.00
9,564.00
9,189.18
835,700
Jan 28, 2026
9,267.00
9,355.00
9,125.00
9,249.00
8,886.53
488,700
Jan 27, 2026
9,057.00
9,315.00
9,001.00
9,315.00
8,949.94
471,700
Jan 26, 2026
9,182.00
9,337.00
9,120.00
9,207.00
8,846.17
568,800
Jan 23, 2026
9,057.00
9,222.00
9,039.00
9,126.00
8,768.35
537,700
Jan 22, 2026
9,002.00
9,132.00
8,861.00
8,958.00
8,606.93
578,100
Jan 21, 2026
8,700.00
9,190.00
8,668.00
9,085.00
8,728.95
677,500
Jan 20, 2026
8,960.00
9,023.00
8,793.00
8,927.00
8,577.15
501,000
Jan 19, 2026
8,782.00
9,026.00
8,711.00
8,950.00
8,599.24
753,400
Jan 16, 2026
8,738.00
8,757.00
8,481.00
8,668.00
8,328.30
710,600
Jan 15, 2026
8,876.00
8,985.00
8,707.00
8,783.00
8,438.79
813,500
Jan 14, 2026
8,670.00
8,824.00
8,526.00
8,824.00
8,478.18
925,300
Jan 13, 2026
8,628.00
8,745.00
8,458.00
8,676.00
8,335.98
930,400
Jan 9, 2026
7,950.00
8,073.00
7,920.00
8,064.00
7,747.97
512,100
Jan 8, 2026
8,140.00
8,230.00
7,950.00
7,950.00
7,638.43
786,800
Jan 7, 2026
8,030.00
8,190.00
7,973.00
8,081.00
7,764.30
877,000
Jan 6, 2026
7,775.00
8,021.00
7,682.00
8,021.00
7,706.65
800,000
Jan 5, 2026
7,522.00
7,571.00
7,456.00
7,538.00
7,242.58
533,500
Dec 30, 2025
7,350.00
7,496.00
7,248.00
7,432.00
7,140.73
679,300
Dec 29, 2025
7,844.00
7,859.00
7,521.00
7,578.00
7,281.01
752,600
Dec 26, 2025
7,437.00
7,475.00
7,367.00
7,404.00
7,113.83
360,900
Dec 25, 2025
7,371.00
7,571.00
7,360.00
7,398.00
7,108.07
463,600
Dec 24, 2025
7,178.00
7,404.00
7,121.00
7,360.00
7,071.56
837,700
Dec 23, 2025
7,041.00
7,143.00
7,000.00
7,085.00
6,807.33
474,000
Dec 22, 2025
6,978.00
7,094.00
6,857.00
7,034.00
6,758.33
640,400
Dec 19, 2025
6,835.00
6,946.00
6,782.00
6,878.00
6,608.45
759,700
Dec 18, 2025
6,938.00
7,024.00
6,870.00
6,897.00
6,626.70
667,300
Dec 17, 2025
6,690.00
7,043.00
6,637.00
6,998.00
6,723.74
1,076,900
Dec 16, 2025
6,645.00
6,663.00
6,475.00
6,537.00
6,280.81
279,400
Dec 15, 2025
6,670.00
6,720.00
6,603.00
6,645.00
6,384.58
311,700
Dec 12, 2025
6,554.00
6,754.00
6,520.00
6,736.00
6,472.01
633,500
Dec 11, 2025
6,545.00
6,583.00
6,415.00
6,454.00
6,201.06
516,300
Dec 10, 2025
6,370.00
6,598.00
6,362.00
6,500.00
6,245.26
754,500
Dec 9, 2025
6,140.00
6,160.00
6,075.00
6,116.00
5,876.31
205,700
Dec 8, 2025
6,155.00
6,279.00
6,083.00
6,150.00
5,908.98
238,100
Dec 5, 2025
6,077.00
6,131.00
6,023.00
6,106.00
5,866.70
206,700
Dec 4, 2025
6,042.00
6,131.00
6,015.00
6,080.00
5,841.72
199,700
Dec 3, 2025
5,962.00
6,065.00
5,950.00
6,050.00
5,812.90
329,900
Dec 2, 2025
6,011.00
6,124.00
5,977.00
5,979.00
5,744.68
272,200
Dec 1, 2025
6,105.00
6,107.00
5,961.00
5,993.00
5,758.13
240,800
Nov 28, 2025
6,060.00
6,108.00
6,033.00
6,081.00
5,842.68
244,300
Nov 27, 2025
6,055.00
6,093.00
6,011.00
6,058.00
5,820.58
256,100
Nov 26, 2025
5,999.00
6,027.00
5,940.00
5,963.00
5,729.31
409,700
Nov 25, 2025
5,936.00
5,970.00
5,867.00
5,930.00
5,697.60
328,000
Nov 21, 2025
5,870.00
5,884.00
5,790.00
5,872.00
5,641.87
492,400
Nov 20, 2025
5,939.00
6,084.00
5,871.00
5,990.00
5,755.25
556,000
Nov 19, 2025
5,857.00
5,860.00
5,713.00
5,824.00
5,595.75
362,100
Nov 18, 2025
5,968.00
5,984.00
5,772.00
5,772.00
5,545.79
357,900
Nov 17, 2025
6,000.00
6,121.00
5,969.00
6,015.00
5,779.27
293,400
Nov 14, 2025
5,910.00
6,064.00
5,862.00
6,041.00
5,804.25
623,400
Nov 13, 2025
5,931.00
6,219.00
5,873.00
6,109.00
5,869.58
806,300
Nov 12, 2025
5,701.00
6,051.00
5,600.00
5,928.00
5,695.68
835,900
Nov 11, 2025
5,709.00
5,730.00
5,592.00
5,592.00
5,372.85
228,200
Nov 10, 2025
5,528.00
5,692.00
5,504.00
5,680.00
5,457.40
303,500
Nov 7, 2025
5,443.00
5,485.00
5,376.00
5,468.00
5,253.71
232,800
Nov 6, 2025
5,506.00
5,527.00
5,443.00
5,443.00
5,229.69
402,000
Nov 5, 2025
5,499.00
5,549.00
5,334.00
5,502.00
5,286.37
372,700
Nov 4, 2025
5,531.00
5,699.00
5,500.00
5,599.00
5,379.57
406,500
Oct 31, 2025
5,654.00
5,659.00
5,553.00
5,600.00
5,380.53
205,200
Oct 30, 2025
5,543.00
5,655.00
5,535.00
5,645.00
5,423.77
217,400
