Tokyo - Delayed Quote
JPY
Shizuoka Financial Group,Inc. (5831.T)
3,027.00
-35.00
(-1.14%)
As of 1:43:40 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
2,996.00
3,045.00
2,968.00
3,034.00
3,034.00
946,500
Oct 30, 2026
3,110.00
3,133.00
3,027.00
3,062.00
3,062.00
1,929,800
Oct 29, 2026
3,053.00
3,122.00
3,024.00
3,122.00
3,122.00
2,699,700
Oct 28, 2026
3,066.00
3,066.00
3,014.00
3,053.00
3,053.00
2,498,900
Oct 27, 2026
2,959.50
3,030.00
2,948.50
3,030.00
3,030.00
2,200,300
Oct 26, 2026
2,888.00
2,968.00
2,876.00
2,909.50
2,909.50
1,977,100
Oct 23, 2026
2,852.50
2,898.00
2,766.50
2,894.00
2,894.00
3,814,500
Oct 22, 2026
3,064.00
3,079.00
2,952.00
2,952.50
2,952.50
2,644,200
Oct 21, 2026
3,067.00
3,120.00
3,060.00
3,076.00
3,076.00
1,914,900
Oct 20, 2026
3,120.00
3,150.00
3,013.00
3,033.00
3,033.00
2,566,600
Oct 19, 2026
3,130.00
3,176.00
3,102.00
3,176.00
3,176.00
1,720,600
Oct 16, 2026
3,127.00
3,201.00
3,127.00
3,189.00
3,189.00
2,741,800
Oct 15, 2026
3,183.00
3,208.00
3,105.00
3,114.00
3,114.00
4,405,900
Oct 14, 2026
3,365.00
3,377.00
3,242.00
3,242.00
3,242.00
3,130,800
Oct 13, 2026
3,439.00
3,459.00
3,378.00
3,391.00
3,391.00
2,810,700
Oct 9, 2026
3,426.00
3,459.00
3,370.00
3,387.00
3,387.00
2,456,800
Oct 8, 2026
3,539.00
3,539.00
3,430.00
3,430.00
3,430.00
1,932,800
Oct 7, 2026
3,620.00
3,653.00
3,540.00
3,540.00
3,540.00
1,629,100
Oct 6, 2026
3,600.00
3,650.00
3,577.00
3,645.00
3,645.00
1,403,200
Oct 5, 2026
3,571.00
3,595.00
3,535.00
3,578.00
3,578.00
1,736,100
Oct 2, 2026
3,596.00
3,631.00
3,568.00
3,568.00
3,568.00
1,654,700
Oct 1, 2026
3,645.00
3,645.00
3,516.00
3,601.00
3,601.00
2,509,100
Sep 30, 2026
3,575.00
3,663.00
3,560.00
3,637.00
3,637.00
2,236,800
Sep 29, 2026
54
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,545.00
3,588.00
3,510.00
3,544.00
3,544.00
1,863,100
Sep 28, 2026
3,635.00
3,662.00
3,616.00
3,639.00
3,585.00
2,146,100
Sep 25, 2026
3,500.00
3,625.00
3,494.00
3,624.00
3,570.22
1,952,300
Sep 24, 2026
3,489.00
3,490.00
3,420.00
3,460.00
3,408.66
1,870,500
Sep 18, 2026
3,511.00
3,520.00
3,448.00
3,489.00
3,437.23
1,984,000
Sep 17, 2026
3,503.00
3,548.00
3,481.00
3,503.00
3,451.02
1,544,000
Sep 16, 2026
3,506.00
3,549.00
3,480.00
3,491.00
3,439.20
1,459,100
Sep 15, 2026
3,593.00
3,602.00
3,474.00
3,513.00
3,460.87
1,416,200
Sep 14, 2026
3,550.00
3,606.00
3,522.00
3,575.00
3,521.95
1,137,200
Sep 11, 2026
3,420.00
3,551.00
3,410.00
3,551.00
3,498.31
2,501,000
Sep 10, 2026
3,444.00
3,549.00
3,438.00
3,535.00
3,482.54
2,249,000
Sep 9, 2026
3,520.00
3,548.00
3,440.00
3,440.00
3,388.95
2,366,400
Sep 8, 2026
3,602.00
3,637.00
3,560.00
3,562.00
3,509.14
1,672,500
Sep 7, 2026
3,688.00
3,699.00
3,636.00
3,651.00
3,596.82
1,215,200
Sep 4, 2026
3,689.00
3,695.00
3,607.00
3,671.00
3,616.53
2,459,400
Sep 3, 2026
3,673.00
3,705.00
3,638.00
3,658.00
3,603.72
2,063,000
Sep 2, 2026
3,620.00
3,692.00
3,620.00
3,639.00
3,585.00
2,173,300
Sep 1, 2026
3,639.00
3,701.00
3,611.00
3,686.00
3,631.30
1,723,600
Aug 31, 2026
3,621.00
3,712.00
3,600.00
3,688.00
3,633.27
2,000,100
Aug 28, 2026
3,630.00
3,679.00
3,603.00
3,650.00
3,595.84
1,791,200
Aug 27, 2026
3,570.00
3,624.00
3,545.00
3,618.00
3,564.31
1,732,800
Aug 26, 2026
3,500.00
3,580.00
3,500.00
3,566.00
3,513.08
1,334,900
Aug 25, 2026
3,444.00
3,542.00
3,435.00
3,523.00
3,470.72
1,309,500
Aug 24, 2026
3,485.00
3,491.00
3,418.00
3,418.00
3,367.28
1,268,800
Aug 21, 2026
3,350.00
3,462.00
3,350.00
3,450.00
3,398.80
1,739,000
Aug 20, 2026
3,371.00
3,402.00
3,346.00
3,382.00
3,331.81
1,876,900
Aug 19, 2026
3,556.00
3,556.00
3,385.00
3,400.00
3,349.55
2,132,000
Aug 18, 2026
3,565.00
3,618.00
3,554.00
3,566.00
3,513.08
1,812,400
Aug 17, 2026
3,531.00
3,551.00
3,499.00
3,548.00
3,495.35
1,663,700
Aug 14, 2026
3,525.00
3,582.00
3,489.00
3,513.00
3,460.87
2,750,000
Aug 13, 2026
3,451.00
3,480.00
3,390.00
3,480.00
3,428.36
1,923,100
Aug 12, 2026
3,391.00
3,436.00
3,350.00
3,402.00
3,351.52
1,703,000
Aug 10, 2026
3,420.00
3,434.00
3,317.00
3,348.00
3,298.32
2,002,400
Aug 7, 2026
3,337.00
3,460.00
3,296.00
3,413.00
3,362.35
3,414,800
Aug 6, 2026
3,256.00
3,312.00
3,239.00
3,267.00
3,218.52
1,914,800
Aug 5, 2026
3,180.00
3,240.00
3,155.00
3,221.00
3,173.20
1,622,000
Aug 4, 2026
3,186.00
3,218.00
3,111.00
3,163.00
3,116.06
1,139,800
Aug 3, 2026
3,197.00
3,227.00
3,052.00
3,181.00
3,133.80
2,142,000
Jul 31, 2026
3,208.00
3,223.00
3,129.00
3,180.00
3,132.81
1,792,200
Jul 30, 2026
3,158.00
3,193.00
3,130.00
3,160.00
3,113.11
2,091,600
Jul 29, 2026
3,289.00
3,296.00
3,180.00
3,257.00
3,208.67
2,468,400
Jul 28, 2026
3,400.00
3,404.00
3,286.00
3,290.00
3,241.18
2,371,100
Jul 27, 2026
3,437.00
3,470.00
3,403.00
3,463.00
3,411.61
1,602,900
Jul 24, 2026
3,314.00
3,393.00
3,311.00
3,380.00
3,329.84
1,185,500
Jul 23, 2026
3,338.00
3,384.00
3,316.00
3,362.00
3,312.11
1,246,100
Jul 22, 2026
3,280.00
3,370.00
3,271.00
3,338.00
3,288.47
1,692,100
Jul 21, 2026
3,214.00
3,264.00
3,163.00
3,263.00
3,214.58
1,500,000
Jul 17, 2026
3,346.00
3,360.00
3,088.00
3,148.00
3,101.29
2,213,900
Jul 16, 2026
3,381.00
3,399.00
3,338.00
3,343.00
3,293.39
1,576,800
Jul 15, 2026
3,321.00
3,389.00
3,315.00
3,384.00
3,333.78
1,466,700
Jul 14, 2026
3,286.00
3,332.00
3,258.00
3,314.00
3,264.82
1,418,400
Jul 13, 2026
3,299.00
3,348.00
3,278.00
3,286.00
3,237.24
1,584,200
Jul 10, 2026
3,364.00
3,390.00
3,276.00
3,279.00
3,230.34
1,702,300
Jul 9, 2026
3,328.00
3,358.00
3,283.00
3,316.00
3,266.79
1,618,200
Jul 8, 2026
3,333.00
3,417.00
3,326.00
3,363.00
3,313.10
2,710,700
Jul 7, 2026
3,443.00
3,448.00
3,357.00
3,357.00
3,307.18
3,057,200
Jul 6, 2026
3,287.00
3,344.00
3,231.00
3,341.00
3,291.42
1,920,000
Jul 3, 2026
3,150.00
3,233.00
3,139.00
3,232.00
3,184.04
2,104,500
Jul 2, 2026
3,110.00
3,143.00
3,074.00
3,096.00
3,050.06
1,453,200
Jul 1, 2026
3,018.00
3,070.00
3,012.00
3,044.00
2,998.83
1,150,800
Jun 30, 2026
3,050.00
3,076.00
3,025.00
3,025.00
2,980.11
1,249,400
Jun 29, 2026
3,050.00
3,068.00
3,013.00
3,033.00
2,987.99
1,379,400
Jun 26, 2026
2,997.50
3,039.00
2,994.50
3,032.00
2,987.01
1,546,300
Jun 25, 2026
3,014.00
3,023.00
2,956.00
2,991.00
2,946.62
1,309,500
Jun 24, 2026
3,002.00
3,047.00
2,947.50
2,964.00
2,920.02
1,458,200
Jun 23, 2026
3,079.00
3,085.00
3,012.00
3,012.00
2,967.30
1,611,500
Jun 22, 2026
3,008.00
3,039.00
2,982.50
3,032.00
2,987.01
1,220,500
Jun 19, 2026
3,090.00
3,102.00
3,003.00
3,026.00
2,981.10
2,011,400
Jun 18, 2026
3,071.00
3,120.00
3,040.00
3,115.00
3,068.78
1,540,800
Jun 17, 2026
3,106.00
3,141.00
3,032.00
3,032.00
2,987.01
1,519,300
Jun 16, 2026
3,086.00
3,089.00
2,997.00
3,069.00
3,023.46
2,347,800
Jun 15, 2026
3,131.00
3,184.00
3,086.00
3,121.00
3,074.69
1,877,300
Jun 12, 2026
3,055.00
3,095.00
3,021.00
3,052.00
3,006.71
2,132,900
Jun 11, 2026
2,950.00
2,980.00
2,909.50
2,973.50
2,929.38
1,690,200
Jun 10, 2026
2,987.00
3,098.00
2,961.00
2,973.00
2,928.88
1,946,500
Jun 9, 2026
2,932.50
3,014.00
2,910.00
2,995.50
2,951.05
2,313,100
Jun 8, 2026
2,875.50
2,897.50
2,831.50
2,897.00
2,854.01
1,820,900
Jun 5, 2026
2,942.00
2,963.50
2,886.00
2,896.50
2,853.52
1,935,700
Jun 4, 2026
2,820.50
2,937.00
2,778.50
2,867.00
2,824.46
2,223,200
Jun 3, 2026
2,825.00
2,857.00
2,786.00
2,835.00
2,792.93
2,034,600
Jun 2, 2026
2,749.50
2,809.00
2,720.50
2,798.50
2,756.97
1,438,900
Jun 1, 2026
2,842.00
2,862.00
2,794.50
2,814.00
2,772.24
1,791,000
May 29, 2026
2,834.00
2,907.50
2,830.00
2,871.00
2,828.40
1,982,100
May 28, 2026
2,910.00
2,914.00
2,827.00
2,846.50
2,804.26
1,751,500
May 27, 2026
2,944.50
2,953.00
2,883.00
2,911.00
2,867.80
1,300,900
May 26, 2026
2,969.50
2,988.00
2,923.50
2,955.00
2,911.15
1,426,800
May 25, 2026
2,980.00
3,012.00
2,954.50
2,993.00
2,948.59
1,584,700
May 22, 2026
3,010.00
3,032.00
2,967.50
2,997.00
2,952.53
1,522,700
May 21, 2026
3,010.00
3,052.00
2,990.00
3,004.00
2,959.42
1,867,400
May 20, 2026
2,999.00
3,038.00
2,944.50
2,972.00
2,927.90
1,968,700
May 19, 2026
2,945.50
2,985.00
2,923.00
2,950.00
2,906.22
1,504,400
May 18, 2026
2,906.50
2,934.50
2,844.00
2,895.50
2,852.53
1,562,400
May 15, 2026
2,891.00
2,954.50
2,887.50
2,915.50
2,872.24
1,598,900
May 14, 2026
2,862.50
2,903.50
2,838.00
2,891.00
2,848.10
1,917,400
May 13, 2026
2,843.00
2,915.00
2,840.00
2,892.50
2,849.58
2,473,700
May 12, 2026
2,835.00
2,909.50
2,825.00
2,901.00
2,857.95
2,087,000
May 11, 2026
2,776.50
2,826.00
2,766.50
2,811.50
2,769.78
1,564,600
May 8, 2026
2,793.00
2,797.00
2,707.50
2,762.00
2,721.01
1,954,100
May 7, 2026
2,844.50
2,859.50
2,801.50
2,834.00
2,791.95
2,321,800
May 1, 2026
2,742.50
2,788.00
2,713.50
2,762.00
2,721.01
1,217,600
Apr 30, 2026
2,765.00
2,776.00
2,711.00
2,751.00
2,710.18
1,537,000
Apr 28, 2026
2,714.00
2,809.00
2,694.50
2,803.00
2,761.41
1,804,300
Apr 27, 2026
2,631.00
2,673.00
2,603.50
2,664.00
2,624.47
1,276,400
Apr 24, 2026
2,669.00
2,688.50
2,645.50
2,674.50
2,634.81
1,409,200
Apr 23, 2026
2,675.00
2,706.00
2,648.00
2,693.50
2,653.53
1,731,100
Apr 22, 2026
2,730.50
2,744.50
2,700.50
2,712.00
2,671.76
1,984,800
Apr 21, 2026
2,739.50
2,762.50
2,710.50
2,727.50
2,687.03
1,958,400
Apr 20, 2026
2,839.50
2,844.50
2,728.00
2,728.00
2,687.52
2,641,500
Apr 17, 2026
2,841.50
2,852.00
2,795.00
2,803.00
2,761.41
1,433,300
Apr 16, 2026
2,847.50
2,880.00
2,844.00
2,856.00
2,813.62
1,424,500
Apr 15, 2026
2,851.50
2,884.50
2,830.00
2,830.00
2,788.00
1,459,200
Apr 14, 2026
2,881.50
2,882.00
2,821.00
2,822.00
2,780.12
1,362,200
Apr 13, 2026
2,835.00
2,887.00
2,827.50
2,845.00
2,802.78
1,136,200
Apr 10, 2026
2,864.50
2,911.50
2,851.00
2,864.00
2,821.50
1,761,200
Apr 9, 2026
2,879.50
2,898.00
2,828.00
2,846.00
2,803.77
1,689,100
Apr 8, 2026
2,904.00
2,911.00
2,834.50
2,864.00
2,821.50
2,329,800
Apr 7, 2026
2,780.00
2,805.00
2,756.00
2,767.50
2,726.43
1,184,900
Apr 6, 2026
2,773.50
2,795.00
2,752.00
2,756.00
2,715.10
1,158,800
Apr 3, 2026
2,775.50
2,786.00
2,740.50
2,755.00
2,714.12
1,344,000
Apr 2, 2026
2,837.50
2,855.00
2,714.50
2,733.50
2,692.94
2,195,900
Apr 1, 2026
2,712.50
2,771.50
2,706.50
2,767.50
2,726.43
2,944,400
Mar 31, 2026
2,609.50
2,649.50
2,552.00
2,562.50
2,524.47
3,374,900
Mar 30, 2026
41
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,646.50
2,653.50
2,607.50
2,637.50
2,598.36
3,869,000
Mar 27, 2026
2,650.00
2,833.00
2,622.50
2,824.00
2,741.70
8,515,900
Mar 26, 2026
2,702.00
2,706.50
2,622.00
2,652.00
2,574.71
1,578,900
Mar 25, 2026
2,668.00
2,695.00
2,657.00
2,672.50
2,594.62
1,517,900
Mar 24, 2026
2,596.50
2,606.50
2,561.00
2,597.50
2,521.80
1,801,800
Mar 23, 2026
2,470.50
2,516.50
2,452.00
2,510.00
2,436.85
2,467,500
Mar 19, 2026
2,575.00
2,579.00
2,553.00
2,559.00
2,484.43
2,564,700
Mar 18, 2026
2,612.50
2,650.50
2,607.00
2,645.50
2,568.40
2,088,300
Mar 17, 2026
2,587.50
2,621.50
2,547.50
2,572.50
2,497.53
1,844,400
Mar 16, 2026
2,583.00
2,604.50
2,521.00
2,527.50
2,453.84
2,444,100
Mar 13, 2026
2,531.50
2,628.00
2,530.50
2,610.00
2,533.94
2,815,100
Mar 12, 2026
2,664.50
2,670.00
2,567.50
2,581.00
2,505.78
3,321,200
Mar 11, 2026
2,707.00
2,763.00
2,694.00
2,695.00
2,616.46
1,710,500
Mar 10, 2026
2,683.50
2,732.00
2,654.50
2,692.50
2,614.03
2,712,800
Mar 9, 2026
2,577.50
2,616.00
2,533.00
2,587.50
2,512.09
4,650,500
Mar 6, 2026
2,724.50
2,812.00
2,714.00
2,777.50
2,696.56
3,164,000
Mar 5, 2026
2,800.00
2,862.00
2,780.50
2,824.50
2,742.19
2,533,200
Mar 4, 2026
2,783.00
2,813.50
2,645.50
2,700.00
2,621.32
3,203,900
Mar 3, 2026
2,948.50
2,990.00
2,882.00
2,882.00
2,798.01
2,567,700
Mar 2, 2026
2,990.00
3,017.00
2,922.00
2,960.00
2,873.74
3,856,600
Feb 27, 2026
3,045.00
3,150.00
3,033.00
3,144.00
3,052.38
2,398,200
Feb 26, 2026
3,007.00
3,032.00
2,975.00
3,011.00
2,923.25
2,152,400
Feb 25, 2026
3,048.00
3,050.00
2,944.00
2,956.50
2,870.34
4,073,000
Feb 24, 2026
3,119.00
3,120.00
3,015.00
3,079.00
2,989.27
2,781,000
Feb 20, 2026
3,070.00
3,119.00
3,056.00
3,119.00
3,028.11
2,079,900
Feb 19, 2026
3,037.00
3,096.00
3,009.00
3,089.00
2,998.98
2,229,200
Feb 18, 2026
3,012.00
3,025.00
2,963.00
3,025.00
2,936.84
2,481,600
Feb 17, 2026
3,030.00
3,052.00
2,965.00
2,981.50
2,894.61
2,469,900
Feb 16, 2026
3,030.00
3,039.00
2,949.00
3,008.00
2,920.34
2,609,900
Feb 13, 2026
2,948.00
3,095.00
2,948.00
3,046.00
2,957.23
3,438,700
Feb 12, 2026
2,939.00
3,057.00
2,920.00
3,044.00
2,955.29
2,999,400
Feb 10, 2026
2,904.50
2,941.50
2,903.50
2,926.50
2,841.22
1,989,400
Feb 9, 2026
2,905.50
2,905.50
2,848.00
2,889.50
2,805.29
2,779,600
Feb 6, 2026
2,691.50
2,774.50
2,667.00
2,774.50
2,693.64
2,031,200
Feb 5, 2026
2,700.00
2,748.00
2,689.50
2,739.50
2,659.67
1,670,600
Feb 4, 2026
2,642.50
2,676.00
2,609.50
2,674.50
2,596.56
2,004,500
Feb 3, 2026
2,560.00
2,615.00
2,529.00
2,612.50
2,536.37
1,917,700
Feb 2, 2026
2,557.00
2,566.00
2,490.50
2,490.50
2,417.92
2,218,100
Jan 30, 2026
2,517.00
2,532.00
2,490.00
2,518.00
2,444.62
1,752,300
Jan 29, 2026
2,450.00
2,500.50
2,441.00
2,496.00
2,423.26
2,015,700
Jan 28, 2026
2,472.00
2,484.50
2,456.00
2,467.00
2,395.11
1,368,800
Jan 27, 2026
2,450.00
2,491.00
2,433.50
2,486.00
2,413.55
1,363,300
Jan 26, 2026
2,470.00
2,501.50
2,463.00
2,475.00
2,402.87
1,772,400
Jan 23, 2026
2,528.00
2,556.50
2,515.00
2,550.00
2,475.69
1,866,700
Jan 22, 2026
2,522.50
2,548.00
2,505.00
2,505.00
2,432.00
2,007,500
Jan 21, 2026
2,504.00
2,514.00
2,470.00
2,490.00
2,417.44
2,936,500
Jan 20, 2026
2,590.00
2,598.50
2,555.00
2,579.00
2,503.84
2,126,200
Jan 19, 2026
2,630.00
2,636.00
2,590.50
2,605.00
2,529.08
1,918,100
Jan 16, 2026
2,620.00
2,656.00
2,607.50
2,641.00
2,564.04
1,476,400
Jan 15, 2026
2,647.00
2,669.00
2,621.00
2,631.00
2,554.33
2,096,200
Jan 14, 2026
2,603.50
2,644.00
2,587.00
2,635.50
2,558.70
2,073,100
Jan 13, 2026
2,630.00
2,639.50
2,599.50
2,603.50
2,527.63
2,176,100
Jan 9, 2026
2,541.50
2,570.00
2,521.00
2,570.00
2,495.10
1,981,500
Jan 8, 2026
2,543.50
2,557.50
2,511.50
2,521.00
2,447.53
1,629,300
Jan 7, 2026
2,534.00
2,564.50
2,528.00
2,539.00
2,465.01
1,565,200
Jan 6, 2026
2,491.00
2,573.00
2,490.00
2,566.50
2,491.71
2,150,800
Jan 5, 2026
2,450.00
2,488.00
2,449.50
2,488.00
2,415.49
2,000,800
Dec 30, 2025
2,436.50
2,458.50
2,431.50
2,432.00
2,361.13
1,007,900
Dec 29, 2025
2,417.00
2,449.00
2,416.00
2,449.00
2,377.63
1,398,000
Dec 26, 2025
2,430.00
2,441.50
2,416.00
2,417.00
2,346.56
740,100
Dec 25, 2025
2,430.00
2,431.00
2,406.50
2,417.00
2,346.56
578,000
Dec 24, 2025
2,452.50
2,463.00
2,416.00
2,424.00
2,353.36
1,382,400
Dec 23, 2025
2,408.00
2,454.00
2,405.00
2,433.50
2,362.58
1,578,900
Dec 22, 2025
2,456.50
2,466.00
2,407.00
2,408.00
2,337.83
2,030,600
Dec 19, 2025
2,395.00
2,450.00
2,392.50
2,443.50
2,372.29
2,176,000
Dec 18, 2025
2,387.00
2,417.50
2,374.00
2,390.00
2,320.35
1,514,000
Dec 17, 2025
2,418.00
2,420.00
2,367.00
2,387.00
2,317.44
1,991,400
Dec 16, 2025
2,447.50
2,455.00
2,408.50
2,418.00
2,347.53
2,009,000
Dec 15, 2025
2,430.50
2,456.50
2,420.00
2,445.50
2,374.23
2,036,700
Dec 12, 2025
2,359.00
2,430.00
2,353.00
2,430.00
2,359.18
3,454,700
Dec 11, 2025
2,368.00
2,378.50
2,325.00
2,333.00
2,265.01
1,565,700
Dec 10, 2025
2,363.50
2,369.50
2,345.00
2,345.00
2,276.66
1,650,400
Dec 9, 2025
2,353.50
2,373.50
2,349.50
2,353.00
2,284.43
1,753,200
Dec 8, 2025
2,360.00
2,362.50
2,331.50
2,353.50
2,284.91
2,007,100
Dec 5, 2025
2,364.00
2,377.50
2,341.50
2,362.50
2,293.65
2,339,300
Dec 4, 2025
2,304.50
2,361.00
2,291.00
2,354.00
2,285.40
2,558,100
Dec 3, 2025
2,329.00
2,332.50
2,290.00
2,309.50
2,242.20
3,633,200
Dec 2, 2025
2,318.00
2,363.00
2,303.00
2,345.50
2,277.15
4,222,400
Dec 1, 2025
2,294.00
2,338.50
2,265.00
2,268.00
2,201.91
2,322,800
Nov 28, 2025
2,243.50
2,276.00
2,235.00
2,262.50
2,196.57
2,012,200
Nov 27, 2025
2,242.00
2,275.00
2,231.50
2,243.50
2,178.12
1,922,100
Nov 26, 2025
2,220.00
2,239.00
2,211.00
2,219.00
2,154.33
1,944,100
Nov 25, 2025
2,238.00
2,240.00
2,190.00
2,210.00
2,145.60
1,744,600
Nov 21, 2025
2,162.00
2,224.00
2,150.00
2,219.50
2,154.82
2,363,700
Nov 20, 2025
2,180.00
2,194.00
2,165.00
2,179.50
2,115.98
2,116,500
Nov 19, 2025
2,133.50
2,167.50
2,107.00
2,139.00
2,076.66
2,783,100
Nov 18, 2025
2,129.00
2,146.50
2,093.00
2,094.50
2,033.46
2,005,200
Nov 17, 2025
2,144.50
2,163.00
2,123.00
2,151.50
2,088.80
1,960,000
Nov 14, 2025
2,124.50
2,143.00
2,106.50
2,135.50
2,073.27
1,743,800
Nov 13, 2025
2,104.00
2,133.00
2,100.00
2,133.00
2,070.84
1,603,000
Nov 12, 2025
2,085.00
2,114.50
2,080.00
2,092.00
2,031.03
1,859,000
Nov 11, 2025
2,091.00
2,099.50
2,043.50
2,063.50
2,003.37
2,716,700
Nov 10, 2025
2,121.00
2,154.00
2,094.50
2,102.50
2,041.23
2,905,000
Nov 7, 2025
2,136.50
2,148.00
2,081.00
2,101.00
2,039.77
2,588,000
Nov 6, 2025
2,104.00
2,151.00
2,100.00
2,148.00
2,085.40
1,742,500
Nov 5, 2025
2,111.00
2,121.00
2,037.50
2,103.50
2,042.20
2,268,200
Nov 4, 2025
2,075.00
2,132.00
2,068.00
2,110.50
2,049.00
1,781,000
