Tokyo - Delayed Quote
JPY
Chugin Financial Group,Inc. (5832.T)
3,233.00
-285.00
(-8.10%)
At close: November 6 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
Nov 6, 2026
3,210.00
3,277.00
3,178.00
3,233.00
3,233.00
524,500
Nov 5, 2026
3,563.00
3,585.00
3,490.00
3,518.00
3,518.00
399,600
Nov 4, 2026
3,520.00
3,600.00
3,349.00
3,493.00
3,493.00
549,300
Nov 2, 2026
3,500.00
3,555.00
3,485.00
3,514.00
3,514.00
483,100
Oct 30, 2026
3,594.00
3,623.00
3,537.00
3,599.00
3,599.00
729,300
Oct 29, 2026
3,475.00
3,564.00
3,425.00
3,550.00
3,550.00
1,236,100
Oct 28, 2026
3,499.00
3,499.00
3,406.00
3,454.00
3,454.00
548,800
Oct 27, 2026
3,369.00
3,455.00
3,333.00
3,429.00
3,429.00
670,400
Oct 26, 2026
3,280.00
3,363.00
3,271.00
3,284.00
3,284.00
473,300
Oct 23, 2026
3,236.00
3,289.00
3,070.00
3,264.00
3,264.00
1,040,000
Oct 22, 2026
3,431.00
3,437.00
3,298.00
3,306.00
3,306.00
331,800
Oct 21, 2026
3,390.00
3,449.00
3,385.00
3,430.00
3,430.00
364,200
Oct 20, 2026
3,477.00
3,496.00
3,336.00
3,336.00
3,336.00
386,100
Oct 19, 2026
3,485.00
3,519.00
3,420.00
3,516.00
3,516.00
314,400
Oct 16, 2026
3,486.00
3,534.00
3,469.00
3,524.00
3,524.00
319,900
Oct 15, 2026
3,464.00
3,508.00
3,412.00
3,463.00
3,463.00
698,600
Oct 14, 2026
3,666.00
3,666.00
3,516.00
3,534.00
3,534.00
423,400
Oct 13, 2026
3,695.00
3,718.00
3,654.00
3,673.00
3,673.00
328,000
Oct 9, 2026
3,718.00
3,721.00
3,603.00
3,625.00
3,625.00
398,000
Oct 8, 2026
3,800.00
3,800.00
3,683.00
3,683.00
3,683.00
492,200
Oct 7, 2026
3,815.00
3,873.00
3,782.00
3,803.00
3,803.00
403,300
Oct 6, 2026
3,783.00
3,868.00
3,771.00
3,857.00
3,857.00
369,700
Oct 5, 2026
3,739.00
3,754.00
3,688.00
3,753.00
3,753.00
250,800
Oct 2, 2026
3,725.00
3,783.00
3,694.00
3,711.00
3,711.00
388,700
Oct 1, 2026
3,800.00
3,805.00
3,685.00
3,740.00
3,740.00
466,600
Sep 30, 2026
3,683.00
3,815.00
3,669.00
3,791.00
3,791.00
507,500
Sep 29, 2026
51
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,735.00
3,750.00
3,657.00
3,680.00
3,680.00
560,700
Sep 28, 2026
3,810.00
3,832.00
3,788.00
3,806.00
3,755.00
513,100
Sep 25, 2026
3,707.00
3,794.00
3,685.00
3,794.00
3,743.16
632,600
Sep 24, 2026
3,700.00
3,708.00
3,610.00
3,652.00
3,603.06
483,400
Sep 18, 2026
3,651.00
3,672.00
3,578.00
3,652.00
3,603.06
664,400
Sep 17, 2026
3,623.00
3,687.00
3,595.00
3,631.00
3,582.34
236,700
Sep 16, 2026
3,610.00
3,667.00
3,605.00
3,611.00
3,562.61
243,700
Sep 15, 2026
3,615.00
3,655.00
3,569.00
3,590.00
3,541.89
317,300
Sep 14, 2026
3,550.00
3,654.00
3,516.00
3,649.00
3,600.10
600,300
Sep 11, 2026
3,467.00
3,549.00
3,423.00
3,508.00
3,460.99
503,600
Sep 10, 2026
3,419.00
3,542.00
3,419.00
3,522.00
3,474.81
471,600
Sep 9, 2026
3,421.00
3,469.00
3,396.00
3,406.00
3,360.36
354,300
Sep 8, 2026
3,478.00
3,512.00
3,437.00
3,438.00
3,391.93
445,600
Sep 7, 2026
3,534.00
3,558.00
3,512.00
3,537.00
3,489.60
200,200
Sep 4, 2026
3,551.00
3,569.00
3,483.00
3,534.00
3,486.64
393,200
Sep 3, 2026
3,555.00
3,594.00
3,521.00
3,551.00
3,503.42
376,400
Sep 2, 2026
3,500.00
3,558.00
3,487.00
3,523.00
3,475.79
393,600
Sep 1, 2026
3,550.00
3,594.00
3,519.00
3,566.00
3,518.22
272,900
Aug 31, 2026
3,531.00
3,595.00
3,502.00
3,574.00
3,526.11
407,700
Aug 28, 2026
3,492.00
3,569.00
3,486.00
3,550.00
3,502.43
282,800
Aug 27, 2026
3,520.00
3,542.00
3,471.00
3,493.00
3,446.19
297,000
Aug 26, 2026
3,444.00
3,503.00
3,437.00
3,478.00
3,431.40
201,800
Aug 25, 2026
3,394.00
3,445.00
3,391.00
3,431.00
3,385.02
179,600
Aug 24, 2026
3,438.00
3,438.00
3,357.00
3,382.00
3,336.68
178,100
Aug 21, 2026
3,356.00
3,423.00
3,345.00
3,411.00
3,365.29
214,700
Aug 20, 2026
3,342.00
3,388.00
3,330.00
3,368.00
3,322.87
227,900
Aug 19, 2026
3,480.00
3,487.00
3,353.00
3,380.00
3,334.71
322,000
Aug 18, 2026
3,562.00
3,610.00
3,545.00
3,545.00
3,497.50
224,500
Aug 17, 2026
3,529.00
3,558.00
3,510.00
3,530.00
3,482.70
204,700
Aug 14, 2026
3,535.00
3,580.00
3,497.00
3,518.00
3,470.86
330,200
Aug 13, 2026
3,446.00
3,541.00
3,440.00
3,535.00
3,487.63
354,700
Aug 12, 2026
3,384.00
3,426.00
3,354.00
3,402.00
3,356.41
364,100
Aug 10, 2026
3,354.00
3,376.00
3,304.00
3,317.00
3,272.55
241,800
Aug 7, 2026
3,384.00
3,411.00
3,354.00
3,385.00
3,339.64
311,900
Aug 6, 2026
3,370.00
3,446.00
3,364.00
3,397.00
3,351.48
312,500
Aug 5, 2026
3,270.00
3,352.00
3,250.00
3,348.00
3,303.14
266,800
Aug 4, 2026
3,265.00
3,294.00
3,234.00
3,262.00
3,218.29
307,200
Aug 3, 2026
3,300.00
3,354.00
3,194.00
3,278.00
3,234.08
327,000
Jul 31, 2026
3,327.00
3,394.00
3,275.00
3,323.00
3,278.47
439,700
Jul 30, 2026
3,220.00
3,404.00
3,186.00
3,309.00
3,264.66
804,600
Jul 29, 2026
3,341.00
3,351.00
3,227.00
3,301.00
3,256.77
506,000
Jul 28, 2026
3,423.00
3,458.00
3,351.00
3,368.00
3,322.87
279,900
Jul 27, 2026
3,401.00
3,475.00
3,387.00
3,464.00
3,417.58
313,100
Jul 24, 2026
3,368.00
3,410.00
3,333.00
3,410.00
3,364.31
313,300
Jul 23, 2026
3,342.00
3,392.00
3,340.00
3,392.00
3,346.55
243,900
Jul 22, 2026
3,340.00
3,390.00
3,307.00
3,356.00
3,311.03
295,000
Jul 21, 2026
3,170.00
3,310.00
3,149.00
3,310.00
3,265.65
432,900
Jul 17, 2026
3,322.00
3,339.00
3,103.00
3,122.00
3,080.17
425,600
Jul 16, 2026
3,358.00
3,370.00
3,308.00
3,320.00
3,275.51
175,900
Jul 15, 2026
3,318.00
3,356.00
3,301.00
3,356.00
3,311.03
306,900
Jul 14, 2026
3,270.00
3,301.00
3,230.00
3,291.00
3,246.90
208,500
Jul 13, 2026
3,270.00
3,312.00
3,253.00
3,265.00
3,221.25
237,300
Jul 10, 2026
3,246.00
3,296.00
3,225.00
3,235.00
3,191.65
308,300
Jul 9, 2026
3,276.00
3,276.00
3,212.00
3,245.00
3,201.52
260,600
Jul 8, 2026
3,240.00
3,314.00
3,234.00
3,296.00
3,251.83
329,900
Jul 7, 2026
3,293.00
3,318.00
3,235.00
3,235.00
3,191.65
443,000
Jul 6, 2026
3,213.00
3,240.00
3,170.00
3,240.00
3,196.58
360,800
Jul 3, 2026
3,217.00
3,237.00
3,163.00
3,225.00
3,181.79
330,000
Jul 2, 2026
3,170.00
3,196.00
3,133.00
3,168.00
3,125.55
409,800
Jul 1, 2026
3,078.00
3,120.00
3,072.00
3,103.00
3,061.42
349,200
Jun 30, 2026
3,096.00
3,127.00
3,078.00
3,079.00
3,037.74
323,500
Jun 29, 2026
3,125.00
3,149.00
3,067.00
3,102.00
3,060.43
399,900
Jun 26, 2026
3,091.00
3,106.00
3,064.00
3,090.00
3,048.59
266,700
Jun 25, 2026
3,090.00
3,090.00
3,038.00
3,068.00
3,026.89
250,100
Jun 24, 2026
3,099.00
3,121.00
3,032.00
3,048.00
3,007.16
228,400
Jun 23, 2026
3,098.00
3,128.00
3,079.00
3,081.00
3,039.71
251,500
Jun 22, 2026
3,001.00
3,109.00
2,995.00
3,097.00
3,055.50
249,300
Jun 19, 2026
3,131.00
3,151.00
3,035.00
3,037.00
2,996.30
830,800
Jun 18, 2026
3,126.00
3,166.00
3,107.00
3,142.00
3,099.90
237,400
Jun 17, 2026
3,182.00
3,226.00
3,081.00
3,086.00
3,044.65
335,000
Jun 16, 2026
3,100.00
3,143.00
3,040.00
3,120.00
3,078.19
311,500
Jun 15, 2026
3,150.00
3,216.00
3,133.00
3,153.00
3,110.75
335,800
Jun 12, 2026
3,107.00
3,131.00
3,080.00
3,099.00
3,057.47
462,700
Jun 11, 2026
3,068.00
3,080.00
2,992.00
3,050.00
3,009.13
261,000
Jun 10, 2026
3,075.00
3,143.00
3,060.00
3,069.00
3,027.88
373,900
Jun 9, 2026
2,989.00
3,086.00
2,980.00
3,060.00
3,019.00
394,000
Jun 8, 2026
2,932.00
2,972.50
2,899.00
2,972.50
2,932.67
365,700
Jun 5, 2026
3,000.00
3,039.00
2,970.50
2,979.00
2,939.08
256,900
Jun 4, 2026
2,897.50
2,996.00
2,856.00
2,950.50
2,910.96
268,500
Jun 3, 2026
2,932.50
2,958.50
2,880.00
2,907.00
2,868.05
361,700
Jun 2, 2026
2,870.50
2,925.00
2,811.50
2,913.00
2,873.97
307,400
Jun 1, 2026
2,964.50
2,972.00
2,899.50
2,910.50
2,871.50
470,100
May 29, 2026
3,009.00
3,064.00
2,987.50
2,987.50
2,947.47
549,500
May 28, 2026
3,040.00
3,045.00
2,972.00
3,014.00
2,973.61
436,600
May 27, 2026
3,081.00
3,117.00
3,047.00
3,048.00
3,007.16
349,400
May 26, 2026
3,080.00
3,117.00
3,037.00
3,110.00
3,068.33
277,700
May 25, 2026
3,103.00
3,119.00
3,046.00
3,103.00
3,061.42
290,700
May 22, 2026
3,187.00
3,187.00
3,103.00
3,103.00
3,061.42
280,200
May 21, 2026
3,147.00
3,192.00
3,136.00
3,160.00
3,117.66
341,500
May 20, 2026
3,129.00
3,149.00
3,036.00
3,087.00
3,045.63
409,100
May 19, 2026
3,067.00
3,154.00
3,065.00
3,082.00
3,040.70
516,100
May 18, 2026
3,025.00
3,029.00
2,977.50
3,006.00
2,965.72
386,800
May 15, 2026
2,996.00
3,076.00
2,990.50
3,033.00
2,992.36
479,000
May 14, 2026
2,961.00
3,006.00
2,937.00
2,996.00
2,955.85
407,600
May 13, 2026
2,925.00
2,976.50
2,910.00
2,967.00
2,927.24
455,400
May 12, 2026
2,915.00
2,945.00
2,900.00
2,925.50
2,886.30
439,300
May 11, 2026
2,870.50
2,937.00
2,862.00
2,923.50
2,884.33
477,100
May 8, 2026
2,872.50
2,890.00
2,825.00
2,870.50
2,832.04
796,800
May 7, 2026
2,937.50
2,974.00
2,867.50
2,947.00
2,907.51
1,067,000
May 1, 2026
2,933.00
2,997.00
2,827.50
2,845.50
2,807.37
1,705,200
Apr 30, 2026
2,952.50
2,963.00
2,884.00
2,927.00
2,887.78
480,500
Apr 28, 2026
2,840.50
3,016.00
2,823.00
3,016.00
2,975.59
534,400
Apr 27, 2026
2,761.50
2,823.00
2,728.00
2,809.50
2,771.85
275,600
Apr 24, 2026
2,847.50
2,847.50
2,758.50
2,794.50
2,757.05
336,100
Apr 23, 2026
2,808.50
2,842.00
2,792.00
2,834.50
2,796.52
372,200
Apr 22, 2026
2,914.50
2,919.50
2,829.50
2,844.00
2,805.89
428,600
Apr 21, 2026
2,957.00
2,968.00
2,885.50
2,897.00
2,858.18
372,200
Apr 20, 2026
3,037.00
3,038.00
2,956.50
2,964.00
2,924.28
278,200
Apr 17, 2026
3,025.00
3,047.00
2,983.00
3,009.00
2,968.68
421,100
Apr 16, 2026
3,088.00
3,090.00
3,030.00
3,030.00
2,989.40
226,800
Apr 15, 2026
3,091.00
3,112.00
3,042.00
3,047.00
3,006.17
236,600
Apr 14, 2026
3,096.00
3,097.00
3,044.00
3,054.00
3,013.08
255,600
Apr 13, 2026
3,075.00
3,101.00
3,037.00
3,073.00
3,031.82
239,000
Apr 10, 2026
3,098.00
3,146.00
3,081.00
3,086.00
3,044.65
264,400
Apr 9, 2026
3,104.00
3,126.00
3,058.00
3,067.00
3,025.90
315,600
Apr 8, 2026
3,141.00
3,156.00
3,073.00
3,101.00
3,059.45
426,500
Apr 7, 2026
3,001.00
3,053.00
2,996.00
3,007.00
2,966.71
327,800
Apr 6, 2026
3,004.00
3,033.00
2,984.00
3,001.00
2,960.79
187,400
Apr 3, 2026
3,042.00
3,045.00
2,967.50
2,984.50
2,944.51
387,200
Apr 2, 2026
3,141.00
3,158.00
3,008.00
3,013.00
2,972.63
475,200
Apr 1, 2026
2,936.00
3,095.00
2,926.50
3,072.00
3,030.84
1,138,600
Mar 31, 2026
2,749.00
2,827.00
2,709.00
2,768.00
2,730.91
438,900
Mar 30, 2026
53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,729.50
2,801.50
2,726.00
2,788.50
2,751.13
391,600
Mar 27, 2026
2,874.00
2,947.00
2,872.00
2,921.50
2,830.06
599,800
Mar 26, 2026
2,924.50
2,939.00
2,840.50
2,892.50
2,801.97
290,200
Mar 25, 2026
2,928.50
2,946.50
2,908.50
2,924.50
2,832.97
434,500
Mar 24, 2026
2,834.50
2,857.50
2,798.00
2,836.00
2,747.24
320,300
Mar 23, 2026
2,717.50
2,758.00
2,681.00
2,734.50
2,648.92
484,700
Mar 19, 2026
2,842.00
2,883.00
2,818.00
2,828.50
2,739.97
377,400
Mar 18, 2026
2,845.00
2,924.50
2,840.50
2,913.50
2,822.31
355,300
Mar 17, 2026
2,830.00
2,865.00
2,794.50
2,811.00
2,723.02
303,200
Mar 16, 2026
2,804.50
2,830.00
2,775.50
2,792.00
2,704.62
373,000
Mar 13, 2026
2,756.00
2,842.00
2,752.00
2,833.00
2,744.33
569,600
Mar 12, 2026
2,877.00
2,880.50
2,773.00
2,801.50
2,713.82
631,400
Mar 11, 2026
2,975.50
3,014.00
2,939.00
2,940.00
2,847.98
293,800
Mar 10, 2026
2,875.00
2,969.00
2,869.00
2,950.50
2,858.15
442,500
Mar 9, 2026
2,728.00
2,837.00
2,728.00
2,811.00
2,723.02
567,800
Mar 6, 2026
2,887.00
2,967.50
2,867.50
2,955.50
2,863.00
452,700
Mar 5, 2026
2,930.00
3,011.00
2,912.50
2,955.00
2,862.51
619,600
Mar 4, 2026
2,940.00
2,949.50
2,733.50
2,793.50
2,706.07
808,400
Mar 3, 2026
3,030.00
3,105.00
3,008.00
3,010.00
2,915.79
549,200
Mar 2, 2026
3,054.00
3,092.00
3,010.00
3,067.00
2,971.01
625,000
Feb 27, 2026
3,174.00
3,219.00
3,138.00
3,212.00
3,111.47
646,700
Feb 26, 2026
3,168.00
3,193.00
3,125.00
3,162.00
3,063.04
449,800
Feb 25, 2026
3,216.00
3,230.00
3,104.00
3,108.00
3,010.73
589,200
Feb 24, 2026
3,338.00
3,338.00
3,191.00
3,214.00
3,113.41
558,200
Feb 20, 2026
3,370.00
3,383.00
3,341.00
3,348.00
3,243.21
308,000
Feb 19, 2026
3,330.00
3,413.00
3,323.00
3,413.00
3,306.18
372,800
Feb 18, 2026
3,311.00
3,339.00
3,285.00
3,309.00
3,205.43
279,300
Feb 17, 2026
3,330.00
3,374.00
3,253.00
3,257.00
3,155.06
486,400
Feb 16, 2026
3,420.00
3,425.00
3,302.00
3,330.00
3,225.78
618,600
Feb 13, 2026
3,450.00
3,485.00
3,380.00
3,428.00
3,320.71
518,400
Feb 12, 2026
3,382.00
3,481.00
3,350.00
3,455.00
3,346.86
521,000
Feb 10, 2026
3,329.00
3,407.00
3,320.00
3,390.00
3,283.90
478,700
Feb 9, 2026
3,322.00
3,329.00
3,277.00
3,314.00
3,210.28
526,600
Feb 6, 2026
3,047.00
3,215.00
3,031.00
3,213.00
3,112.44
756,400
Feb 5, 2026
3,050.00
3,107.00
3,032.00
3,086.00
2,989.41
484,600
Feb 4, 2026
2,900.00
3,071.00
2,896.50
3,030.00
2,935.17
700,200
Feb 3, 2026
2,810.50
2,895.00
2,778.00
2,891.00
2,800.52
412,900
Feb 2, 2026
2,825.00
2,827.50
2,728.50
2,728.50
2,643.10
319,900
Jan 30, 2026
2,798.50
2,808.50
2,758.00
2,788.50
2,701.23
439,600
Jan 29, 2026
2,709.50
2,774.00
2,700.50
2,763.50
2,677.01
283,700
Jan 28, 2026
2,708.00
2,730.00
2,693.00
2,713.50
2,628.57
314,900
Jan 27, 2026
2,678.00
2,723.50
2,665.00
2,715.50
2,630.51
334,900
Jan 26, 2026
2,704.50
2,742.50
2,690.00
2,711.50
2,626.64
376,700
Jan 23, 2026
2,755.00
2,808.00
2,752.00
2,804.50
2,716.72
299,600
Jan 22, 2026
2,725.50
2,765.00
2,717.00
2,750.00
2,663.93
263,200
Jan 21, 2026
2,665.00
2,705.00
2,636.00
2,694.50
2,610.17
301,600
Jan 20, 2026
2,733.50
2,745.00
2,711.00
2,727.00
2,641.65
256,600
Jan 19, 2026
2,754.00
2,762.50
2,719.00
2,750.50
2,664.41
306,900
Jan 16, 2026
2,725.00
2,777.50
2,719.00
2,764.00
2,677.49
252,500
Jan 15, 2026
2,656.00
2,729.00
2,655.00
2,728.00
2,642.62
301,600
Jan 14, 2026
2,660.00
2,665.50
2,624.00
2,653.50
2,570.45
520,600
Jan 13, 2026
2,700.00
2,703.50
2,652.50
2,662.50
2,579.17
307,700
Jan 9, 2026
2,607.50
2,627.00
2,580.00
2,620.50
2,538.48
270,600
Jan 8, 2026
2,599.00
2,611.00
2,570.00
2,571.00
2,490.53
237,600
Jan 7, 2026
2,553.00
2,614.50
2,546.50
2,607.50
2,525.89
513,700
Jan 6, 2026
2,548.00
2,572.50
2,545.50
2,550.00
2,470.19
315,300
Jan 5, 2026
2,485.50
2,548.00
2,479.50
2,522.00
2,443.07
483,900
Dec 30, 2025
2,456.50
2,504.00
2,447.50
2,470.50
2,393.18
310,200
Dec 29, 2025
2,450.00
2,462.00
2,437.00
2,457.50
2,380.58
242,400
Dec 26, 2025
2,477.00
2,485.50
2,430.00
2,447.50
2,370.90
270,600
Dec 25, 2025
2,485.00
2,485.00
2,439.50
2,448.00
2,371.38
249,500
Dec 24, 2025
2,476.00
2,488.50
2,428.00
2,443.00
2,366.54
254,200
Dec 23, 2025
2,477.00
2,510.50
2,456.00
2,472.50
2,395.12
384,700
Dec 22, 2025
2,495.00
2,516.00
2,482.00
2,482.00
2,404.32
469,300
Dec 19, 2025
2,433.50
2,479.50
2,433.50
2,462.50
2,385.43
494,800
Dec 18, 2025
2,430.00
2,454.50
2,380.50
2,426.50
2,350.55
589,000
Dec 17, 2025
2,349.50
2,368.00
2,320.00
2,344.50
2,271.12
254,300
Dec 16, 2025
2,400.50
2,415.00
2,345.00
2,349.50
2,275.96
296,500
Dec 15, 2025
2,373.00
2,427.50
2,365.50
2,422.00
2,346.20
338,500
Dec 12, 2025
2,338.00
2,383.00
2,325.50
2,364.50
2,290.50
369,800
Dec 11, 2025
2,362.00
2,371.00
2,300.00
2,300.00
2,228.01
252,700
Dec 10, 2025
2,331.00
2,354.00
2,318.00
2,341.50
2,268.22
299,000
Dec 9, 2025
2,328.50
2,341.00
2,321.00
2,329.00
2,256.11
218,900
Dec 8, 2025
2,314.00
2,320.00
2,292.00
2,314.50
2,242.06
185,400
Dec 5, 2025
2,315.50
2,328.00
2,295.00
2,306.00
2,233.83
252,700
Dec 4, 2025
2,258.00
2,337.50
2,251.50
2,329.50
2,256.59
468,700
Dec 3, 2025
2,310.00
2,315.00
2,249.00
2,257.50
2,186.84
377,000
Dec 2, 2025
2,355.50
2,375.00
2,304.50
2,316.00
2,243.51
477,200
Dec 1, 2025
2,361.50
2,391.00
2,341.50
2,343.00
2,269.67
266,000
Nov 28, 2025
2,312.00
2,347.00
2,307.50
2,333.00
2,259.98
242,700
Nov 27, 2025
2,290.00
2,320.00
2,289.00
2,312.00
2,239.64
271,300
Nov 26, 2025
2,286.00
2,288.50
2,261.00
2,270.50
2,199.44
321,300
Nov 25, 2025
2,242.00
2,263.00
2,212.50
2,236.00
2,166.02
248,600
Nov 21, 2025
2,187.00
2,241.00
2,180.00
2,228.50
2,158.75
345,700
Nov 20, 2025
2,198.00
2,199.50
2,171.50
2,187.00
2,118.55
454,200
Nov 19, 2025
2,166.50
2,188.50
2,139.50
2,149.50
2,082.22
569,600
Nov 18, 2025
2,186.50
2,193.00
2,117.50
2,131.50
2,064.79
438,300
Nov 17, 2025
2,205.50
2,228.50
2,192.00
2,211.50
2,142.28
413,500
Nov 14, 2025
2,200.00
2,255.50
2,188.50
2,221.50
2,151.97
434,800
Nov 13, 2025
2,251.50
2,277.50
2,243.00
2,250.00
2,179.58
210,700
Nov 12, 2025
2,228.00
2,262.00
2,220.00
2,242.00
2,171.83
222,500
Nov 11, 2025
2,245.00
2,248.50
2,202.50
2,213.50
2,144.22
175,500
Nov 10, 2025
2,197.50
2,230.50
2,175.00
2,230.50
2,160.69
349,900
Nov 7, 2025
2,192.50
2,213.00
2,166.00
2,171.50
2,103.54
317,700
Nov 6, 2025
2,171.00
2,231.50
2,159.50
2,227.50
2,157.78
315,700
