Tokyo - Delayed Quote
JPY
Kyoto Financial Group,Inc. (5844.T)
4,050.00
-89.00
(-2.15%)
As of 1:37:39 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
4,021.00
4,080.00
4,011.00
4,050.00
4,050.00
277,800
Oct 30, 2026
4,174.00
4,211.00
4,102.00
4,139.00
4,139.00
842,100
Oct 29, 2026
4,120.00
4,180.00
4,092.00
4,174.00
4,174.00
1,255,900
Oct 28, 2026
4,155.00
4,155.00
4,058.00
4,128.00
4,128.00
1,007,900
Oct 27, 2026
4,025.00
4,084.00
3,995.00
4,060.00
4,060.00
659,500
Oct 26, 2026
4,020.00
4,098.00
3,979.00
3,979.00
3,979.00
706,000
Oct 23, 2026
4,015.00
4,026.00
3,877.00
4,018.00
4,018.00
1,415,500
Oct 22, 2026
4,145.00
4,160.00
4,039.00
4,113.00
4,113.00
1,010,900
Oct 21, 2026
4,145.00
4,263.00
4,141.00
4,151.00
4,151.00
924,700
Oct 20, 2026
4,232.00
4,237.00
4,086.00
4,106.00
4,106.00
1,192,500
Oct 19, 2026
4,200.00
4,264.00
4,133.00
4,254.00
4,254.00
842,800
Oct 16, 2026
4,211.00
4,275.00
4,209.00
4,260.00
4,260.00
958,700
Oct 15, 2026
4,278.00
4,298.00
4,187.00
4,204.00
4,204.00
1,154,600
Oct 14, 2026
4,495.00
4,533.00
4,334.00
4,348.00
4,348.00
1,144,200
Oct 13, 2026
4,499.00
4,588.00
4,491.00
4,536.00
4,536.00
669,700
Oct 9, 2026
4,598.00
4,627.00
4,498.00
4,498.00
4,498.00
768,200
Oct 8, 2026
4,675.00
4,675.00
4,592.00
4,599.00
4,599.00
916,200
Oct 7, 2026
4,755.00
4,829.00
4,678.00
4,678.00
4,678.00
903,900
Oct 6, 2026
4,740.00
4,824.00
4,722.00
4,775.00
4,775.00
940,300
Oct 5, 2026
4,705.00
4,732.00
4,648.00
4,689.00
4,689.00
856,000
Oct 2, 2026
4,750.00
4,797.00
4,708.00
4,708.00
4,708.00
1,318,900
Oct 1, 2026
4,792.00
4,833.00
4,695.00
4,788.00
4,788.00
1,226,200
Sep 30, 2026
4,770.00
4,846.00
4,750.00
4,814.00
4,814.00
1,166,300
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,807.00
4,855.00
4,767.00
4,782.00
4,782.00
821,800
Sep 28, 2026
4,960.00
5,023.00
4,905.00
4,927.00
4,877.00
1,259,000
Sep 25, 2026
4,744.00
4,888.00
4,693.00
4,869.00
4,819.59
1,099,400
Sep 24, 2026
4,866.00
4,866.00
4,728.00
4,740.00
4,691.90
734,700
Sep 18, 2026
4,882.00
4,892.00
4,776.00
4,869.00
4,819.59
1,058,500
Sep 17, 2026
4,896.00
4,964.00
4,862.00
4,882.00
4,832.46
587,200
Sep 16, 2026
4,800.00
4,862.00
4,791.00
4,840.00
4,790.88
848,000
Sep 15, 2026
4,872.00
4,899.00
4,795.00
4,815.00
4,766.14
512,900
Sep 14, 2026
4,793.00
4,900.00
4,779.00
4,900.00
4,850.27
625,900
Sep 11, 2026
4,764.00
4,830.00
4,701.00
4,815.00
4,766.14
1,358,500
Sep 10, 2026
4,766.00
4,925.00
4,766.00
4,893.00
4,843.35
1,454,200
Sep 9, 2026
4,825.00
4,895.00
4,753.00
4,753.00
4,704.77
972,600
Sep 8, 2026
4,899.00
4,949.00
4,820.00
4,820.00
4,771.09
728,900
Sep 7, 2026
4,961.00
4,983.00
4,895.00
4,939.00
4,888.88
769,300
Sep 4, 2026
4,994.00
4,995.00
4,880.00
4,961.00
4,910.65
910,200
Sep 3, 2026
4,929.00
4,999.00
4,890.00
4,942.00
4,891.85
821,300
Sep 2, 2026
4,921.00
4,993.00
4,901.00
4,901.00
4,851.26
757,400
Sep 1, 2026
4,950.00
4,991.00
4,884.00
4,991.00
4,940.35
648,800
Aug 31, 2026
4,920.00
4,989.00
4,860.00
4,989.00
4,938.37
777,000
Aug 28, 2026
4,881.00
4,964.00
4,872.00
4,936.00
4,885.91
641,500
Aug 27, 2026
4,895.00
4,949.00
4,857.00
4,864.00
4,814.64
918,400
Aug 26, 2026
4,870.00
4,947.00
4,856.00
4,895.00
4,845.32
508,600
Aug 25, 2026
4,792.00
4,859.00
4,775.00
4,839.00
4,789.89
930,500
Aug 24, 2026
4,874.00
4,881.00
4,753.00
4,775.00
4,726.54
733,900
Aug 21, 2026
4,790.00
4,849.00
4,762.00
4,841.00
4,791.87
1,170,500
Aug 20, 2026
4,824.00
4,832.00
4,724.00
4,803.00
4,754.26
905,500
Aug 19, 2026
4,978.00
4,984.00
4,820.00
4,824.00
4,775.05
916,800
Aug 18, 2026
5,135.00
5,164.00
4,999.00
5,022.00
4,971.04
878,800
Aug 17, 2026
5,086.00
5,113.00
5,023.00
5,091.00
5,039.34
711,100
Aug 14, 2026
5,027.00
5,136.00
5,008.00
5,073.00
5,021.52
1,435,400
Aug 13, 2026
4,802.00
5,000.00
4,773.00
5,000.00
4,949.26
1,482,200
Aug 12, 2026
4,702.00
4,764.00
4,673.00
4,759.00
4,710.71
813,900
Aug 10, 2026
4,670.00
4,677.00
4,578.00
4,669.00
4,621.62
708,700
Aug 7, 2026
4,679.00
4,699.00
4,622.00
4,668.00
4,620.63
717,300
Aug 6, 2026
4,651.00
4,728.00
4,610.00
4,630.00
4,583.01
905,100
Aug 5, 2026
4,540.00
4,677.00
4,535.00
4,677.00
4,629.54
942,300
Aug 4, 2026
4,490.00
4,584.00
4,482.00
4,574.00
4,527.58
818,400
Aug 3, 2026
4,403.00
4,574.00
4,375.00
4,490.00
4,444.43
1,789,600
Jul 31, 2026
4,525.00
4,534.00
4,430.00
4,437.00
4,391.97
1,205,500
Jul 30, 2026
4,450.00
4,517.00
4,402.00
4,473.00
4,427.61
1,058,400
Jul 29, 2026
4,580.00
4,600.00
4,439.00
4,533.00
4,487.00
1,095,800
Jul 28, 2026
4,630.00
4,682.00
4,578.00
4,603.00
4,556.29
1,186,100
Jul 27, 2026
4,633.00
4,687.00
4,572.00
4,687.00
4,639.44
846,800
Jul 24, 2026
4,595.00
4,660.00
4,583.00
4,634.00
4,586.97
965,700
Jul 23, 2026
4,573.00
4,673.00
4,562.00
4,665.00
4,617.66
632,100
Jul 22, 2026
4,549.00
4,654.00
4,509.00
4,618.00
4,571.14
673,800
Jul 21, 2026
4,454.00
4,523.00
4,397.00
4,500.00
4,454.33
875,100
Jul 17, 2026
4,590.00
4,630.00
4,300.00
4,384.00
4,339.51
1,299,400
Jul 16, 2026
4,770.00
4,779.00
4,639.00
4,649.00
4,601.82
911,200
Jul 15, 2026
4,704.00
4,780.00
4,697.00
4,770.00
4,721.59
789,700
Jul 14, 2026
4,697.00
4,704.00
4,647.00
4,700.00
4,652.30
466,800
Jul 13, 2026
4,688.00
4,729.00
4,651.00
4,660.00
4,612.71
537,400
Jul 10, 2026
4,730.00
4,783.00
4,643.00
4,654.00
4,606.77
896,900
Jul 9, 2026
4,798.00
4,798.00
4,715.00
4,782.00
4,733.47
896,700
Jul 8, 2026
4,720.00
4,817.00
4,717.00
4,758.00
4,709.71
853,900
Jul 7, 2026
4,875.00
4,890.00
4,719.00
4,719.00
4,671.11
880,300
Jul 6, 2026
4,674.00
4,805.00
4,641.00
4,805.00
4,756.24
1,319,900
Jul 3, 2026
4,668.00
4,729.00
4,626.00
4,710.00
4,662.20
1,034,900
Jul 2, 2026
4,643.00
4,665.00
4,573.00
4,643.00
4,595.88
1,202,900
Jul 1, 2026
4,540.00
4,603.00
4,525.00
4,573.00
4,526.59
1,145,800
Jun 30, 2026
4,541.00
4,548.00
4,465.00
4,494.00
4,448.39
1,455,700
Jun 29, 2026
4,500.00
4,526.00
4,411.00
4,511.00
4,465.22
1,205,300
Jun 26, 2026
4,569.00
4,581.00
4,446.00
4,477.00
4,431.57
904,800
Jun 25, 2026
4,582.00
4,590.00
4,473.00
4,532.00
4,486.01
1,114,100
Jun 24, 2026
4,639.00
4,660.00
4,529.00
4,540.00
4,493.93
786,500
Jun 23, 2026
4,802.00
4,812.00
4,628.00
4,628.00
4,581.03
1,052,500
Jun 22, 2026
4,866.00
4,882.00
4,791.00
4,821.00
4,772.08
1,295,500
Jun 19, 2026
4,728.00
4,808.00
4,661.00
4,726.00
4,678.04
2,496,400
Jun 18, 2026
4,620.00
4,668.00
4,600.00
4,658.00
4,610.73
1,461,200
Jun 17, 2026
4,726.00
4,733.00
4,519.00
4,535.00
4,488.98
1,291,700
Jun 16, 2026
4,468.00
4,669.00
4,375.00
4,656.00
4,608.75
1,685,300
Jun 15, 2026
4,529.00
4,583.00
4,485.00
4,500.00
4,454.33
1,317,000
Jun 12, 2026
4,499.00
4,529.00
4,456.00
4,462.00
4,416.72
1,120,300
Jun 11, 2026
4,480.00
4,498.00
4,390.00
4,442.00
4,396.92
707,600
Jun 10, 2026
4,680.00
4,755.00
4,485.00
4,494.00
4,448.39
1,378,800
Jun 9, 2026
4,575.00
4,751.00
4,573.00
4,690.00
4,642.41
1,266,100
Jun 8, 2026
4,575.00
4,612.00
4,511.00
4,575.00
4,528.57
1,363,900
Jun 5, 2026
4,600.00
4,694.00
4,580.00
4,622.00
4,575.10
1,321,100
Jun 4, 2026
4,277.00
4,527.00
4,268.00
4,482.00
4,436.52
1,246,000
Jun 3, 2026
4,384.00
4,396.00
4,271.00
4,347.00
4,302.89
964,800
Jun 2, 2026
4,278.00
4,384.00
4,193.00
4,373.00
4,328.62
845,300
Jun 1, 2026
4,390.00
4,397.00
4,293.00
4,341.00
4,296.95
970,900
May 29, 2026
4,403.00
4,484.00
4,312.00
4,419.00
4,374.16
2,498,400
May 28, 2026
4,504.00
4,540.00
4,386.00
4,420.00
4,375.15
847,900
May 27, 2026
4,502.00
4,530.00
4,437.00
4,502.00
4,456.31
923,100
May 26, 2026
4,575.00
4,576.00
4,470.00
4,530.00
4,484.03
1,087,300
May 25, 2026
4,549.00
4,605.00
4,489.00
4,575.00
4,528.57
904,000
May 22, 2026
4,498.00
4,519.00
4,430.00
4,479.00
4,433.55
675,000
May 21, 2026
4,450.00
4,547.00
4,443.00
4,495.00
4,449.38
1,403,800
May 20, 2026
4,465.00
4,494.00
4,344.00
4,385.00
4,340.50
1,557,500
May 19, 2026
4,406.00
4,453.00
4,366.00
4,407.00
4,362.28
921,400
May 18, 2026
4,420.00
4,428.00
4,282.00
4,374.00
4,329.61
1,044,500
May 15, 2026
4,231.00
4,534.00
4,231.00
4,413.00
4,368.22
2,254,500
May 14, 2026
4,483.00
4,483.00
4,380.00
4,400.00
4,355.35
946,800
May 13, 2026
4,410.00
4,491.00
4,393.00
4,484.00
4,438.50
823,400
May 12, 2026
4,447.00
4,467.00
4,381.00
4,419.00
4,374.16
760,200
May 11, 2026
4,403.00
4,441.00
4,341.00
4,401.00
4,356.34
826,400
May 8, 2026
4,391.00
4,420.00
4,338.00
4,395.00
4,350.40
910,200
May 7, 2026
4,443.00
4,521.00
4,396.00
4,499.00
4,453.34
1,203,200
May 1, 2026
4,336.00
4,402.00
4,285.00
4,373.00
4,328.62
761,000
Apr 30, 2026
4,319.00
4,344.00
4,251.00
4,336.00
4,292.00
953,800
Apr 28, 2026
4,261.00
4,362.00
4,218.00
4,352.00
4,307.83
1,090,700
Apr 27, 2026
4,176.00
4,231.00
4,143.00
4,200.00
4,157.38
1,131,600
Apr 24, 2026
4,230.00
4,327.00
4,227.00
4,295.00
4,251.41
636,800
Apr 23, 2026
4,188.00
4,280.00
4,126.00
4,264.00
4,220.73
1,110,600
Apr 22, 2026
4,350.00
4,367.00
4,258.00
4,258.00
4,214.79
735,500
Apr 21, 2026
4,364.00
4,384.00
4,305.00
4,333.00
4,289.03
1,112,300
Apr 20, 2026
4,450.00
4,459.00
4,292.00
4,307.00
4,263.29
945,900
Apr 17, 2026
4,395.00
4,435.00
4,361.00
4,393.00
4,348.42
979,500
Apr 16, 2026
4,395.00
4,467.00
4,392.00
4,421.00
4,376.13
861,100
Apr 15, 2026
4,350.00
4,421.00
4,350.00
4,393.00
4,348.42
713,600
Apr 14, 2026
4,395.00
4,418.00
4,315.00
4,336.00
4,292.00
818,100
Apr 13, 2026
4,300.00
4,387.00
4,295.00
4,373.00
4,328.62
710,300
Apr 10, 2026
4,430.00
4,472.00
4,330.00
4,330.00
4,286.06
969,900
Apr 9, 2026
4,495.00
4,506.00
4,365.00
4,412.00
4,367.23
1,128,100
Apr 8, 2026
4,550.00
4,585.00
4,444.00
4,490.00
4,444.43
1,200,800
Apr 7, 2026
4,445.00
4,450.00
4,379.00
4,410.00
4,365.25
717,200
Apr 6, 2026
4,381.00
4,428.00
4,358.00
4,388.00
4,343.47
754,500
Apr 3, 2026
4,318.00
4,352.00
4,297.00
4,337.00
4,292.99
684,200
Apr 2, 2026
4,399.00
4,447.00
4,257.00
4,283.00
4,239.54
887,000
Apr 1, 2026
4,242.00
4,376.00
4,231.00
4,376.00
4,331.59
1,379,900
Mar 31, 2026
4,177.00
4,245.00
4,061.00
4,061.00
4,019.79
1,357,400
Mar 30, 2026
140
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,184.00
4,242.00
4,159.00
4,210.00
4,167.28
1,326,400
Mar 27, 2026
4,377.00
4,513.00
4,369.00
4,477.00
4,292.99
1,600,600
Mar 26, 2026
4,415.00
4,448.00
4,323.00
4,385.00
4,204.77
972,700
Mar 25, 2026
4,359.00
4,422.00
4,333.00
4,403.00
4,222.03
1,073,400
Mar 24, 2026
4,420.00
4,457.00
4,269.00
4,289.00
4,112.71
1,250,900
Mar 23, 2026
4,340.00
4,370.00
4,200.00
4,294.00
4,117.51
1,386,000
Mar 19, 2026
4,341.00
4,461.00
4,305.00
4,396.00
4,215.32
1,407,700
Mar 18, 2026
4,330.00
4,421.00
4,324.00
4,400.00
4,219.15
976,800
Mar 17, 2026
4,400.00
4,417.00
4,272.00
4,309.00
4,131.89
1,059,200
Mar 16, 2026
4,472.00
4,480.00
4,371.00
4,374.00
4,194.22
1,369,000
Mar 13, 2026
4,282.00
4,490.00
4,262.00
4,468.00
4,284.36
2,919,700
Mar 12, 2026
4,150.00
4,441.00
4,112.00
4,352.00
4,173.13
5,899,300
Mar 11, 2026
4,049.00
4,090.00
4,029.00
4,051.00
3,884.50
662,700
Mar 10, 2026
4,021.00
4,088.00
3,972.00
4,027.00
3,861.48
1,201,700
Mar 9, 2026
3,889.00
3,979.00
3,853.00
3,951.00
3,788.61
2,016,500
Mar 6, 2026
3,884.00
4,195.00
3,850.00
4,169.00
3,997.65
2,153,300
Mar 5, 2026
3,878.00
4,021.00
3,861.00
3,988.00
3,824.09
1,993,400
Mar 4, 2026
3,800.00
3,881.00
3,673.00
3,708.00
3,555.59
2,643,300
Mar 3, 2026
3,902.00
3,972.00
3,870.00
3,920.00
3,758.88
2,972,600
Mar 2, 2026
3,667.00
3,832.00
3,622.00
3,832.00
3,674.50
2,595,800
Feb 27, 2026
3,581.00
3,886.00
3,549.00
3,877.00
3,717.65
4,580,800
Feb 26, 2026
3,522.00
3,547.00
3,493.00
3,538.00
3,392.58
1,352,300
Feb 25, 2026
3,540.00
3,540.00
3,400.00
3,471.00
3,328.34
1,852,300
Feb 24, 2026
3,640.00
3,651.00
3,511.00
3,562.00
3,415.60
1,672,800
Feb 20, 2026
3,675.00
3,709.00
3,652.00
3,698.00
3,546.01
854,800
Feb 19, 2026
3,676.00
3,743.00
3,664.00
3,733.00
3,579.57
1,097,300
Feb 18, 2026
3,666.00
3,694.00
3,627.00
3,679.00
3,527.79
832,100
Feb 17, 2026
3,700.00
3,780.00
3,625.00
3,625.00
3,476.01
1,440,500
Feb 16, 2026
3,850.00
3,855.00
3,745.00
3,780.00
3,624.64
978,700
Feb 13, 2026
3,913.00
3,941.00
3,865.00
3,878.00
3,718.61
1,234,100
Feb 12, 2026
3,936.00
4,010.00
3,921.00
3,983.00
3,819.29
985,900
Feb 10, 2026
3,933.00
4,000.00
3,921.00
3,957.00
3,794.36
736,800
Feb 9, 2026
3,950.00
3,959.00
3,878.00
3,938.00
3,776.14
933,000
Feb 6, 2026
3,761.00
3,826.00
3,696.00
3,826.00
3,668.74
1,180,100
Feb 5, 2026
3,875.00
3,907.00
3,797.00
3,822.00
3,664.91
936,500
Feb 4, 2026
3,860.00
3,880.00
3,787.00
3,843.00
3,685.05
1,232,700
Feb 3, 2026
3,752.00
3,815.00
3,688.00
3,791.00
3,635.18
1,572,500
Feb 2, 2026
3,797.00
3,797.00
3,702.00
3,726.00
3,572.85
1,331,200
Jan 30, 2026
3,761.00
3,774.00
3,710.00
3,727.00
3,573.81
800,000
Jan 29, 2026
3,672.00
3,743.00
3,639.00
3,727.00
3,573.81
652,100
Jan 28, 2026
3,700.00
3,712.00
3,658.00
3,678.00
3,526.83
530,400
Jan 27, 2026
3,665.00
3,736.00
3,610.00
3,725.00
3,571.90
787,400
Jan 26, 2026
3,666.00
3,729.00
3,655.00
3,693.00
3,541.21
886,800
Jan 23, 2026
3,726.00
3,782.00
3,710.00
3,772.00
3,616.96
779,100
Jan 22, 2026
3,658.00
3,717.00
3,628.00
3,690.00
3,538.33
914,900
Jan 21, 2026
3,591.00
3,612.00
3,532.00
3,588.00
3,440.53
912,700
Jan 20, 2026
3,643.00
3,653.00
3,620.00
3,637.00
3,487.51
523,900
Jan 19, 2026
3,677.00
3,692.00
3,623.00
3,672.00
3,521.07
625,100
Jan 16, 2026
3,599.00
3,710.00
3,591.00
3,694.00
3,542.17
970,100
Jan 15, 2026
3,575.00
3,620.00
3,562.00
3,616.00
3,467.38
884,100
Jan 14, 2026
3,566.00
3,577.00
3,499.00
3,568.00
3,421.35
861,000
Jan 13, 2026
3,628.00
3,633.00
3,564.00
3,566.00
3,419.43
735,900
Jan 9, 2026
3,487.00
3,521.00
3,485.00
3,511.00
3,366.69
478,700
Jan 8, 2026
3,519.00
3,524.00
3,475.00
3,475.00
3,332.17
392,000
Jan 7, 2026
3,529.00
3,541.00
3,505.00
3,532.00
3,386.83
471,000
Jan 6, 2026
3,497.00
3,539.00
3,488.00
3,539.00
3,393.54
598,200
Jan 5, 2026
3,458.00
3,493.00
3,448.00
3,470.00
3,327.38
442,100
Dec 30, 2025
3,442.00
3,477.00
3,427.00
3,427.00
3,286.14
396,000
Dec 29, 2025
3,434.00
3,468.00
3,420.00
3,468.00
3,325.46
449,300
Dec 26, 2025
3,432.00
3,454.00
3,411.00
3,436.00
3,294.77
452,100
Dec 25, 2025
3,443.00
3,450.00
3,413.00
3,435.00
3,293.82
298,300
Dec 24, 2025
3,474.00
3,480.00
3,417.00
3,443.00
3,301.49
513,000
Dec 23, 2025
3,457.00
3,489.00
3,429.00
3,439.00
3,297.65
361,600
Dec 22, 2025
3,503.00
3,505.00
3,451.00
3,451.00
3,309.16
475,400
Dec 19, 2025
3,399.00
3,479.00
3,394.00
3,471.00
3,328.34
1,163,200
Dec 18, 2025
3,336.00
3,383.00
3,327.00
3,375.00
3,236.28
472,700
Dec 17, 2025
3,370.00
3,376.00
3,307.00
3,334.00
3,196.97
619,200
Dec 16, 2025
3,479.00
3,499.00
3,385.00
3,385.00
3,245.87
577,500
Dec 15, 2025
3,445.00
3,532.00
3,445.00
3,521.00
3,376.28
646,000
Dec 12, 2025
3,427.00
3,448.00
3,366.00
3,444.00
3,302.45
599,000
Dec 11, 2025
3,450.00
3,460.00
3,352.00
3,357.00
3,219.02
539,000
Dec 10, 2025
3,419.00
3,439.00
3,405.00
3,427.00
3,286.14
334,600
Dec 9, 2025
3,410.00
3,433.00
3,393.00
3,397.00
3,257.38
281,500
Dec 8, 2025
3,422.00
3,430.00
3,377.00
3,405.00
3,265.05
316,700
Dec 5, 2025
3,415.00
3,429.00
3,384.00
3,413.00
3,272.72
490,700
Dec 4, 2025
3,319.00
3,427.00
3,308.00
3,427.00
3,286.14
525,100
Dec 3, 2025
3,342.00
3,348.00
3,284.00
3,324.00
3,187.38
539,600
Dec 2, 2025
3,413.00
3,437.00
3,361.00
3,361.00
3,222.86
564,700
Dec 1, 2025
3,450.00
3,488.00
3,387.00
3,387.00
3,247.79
623,100
Nov 28, 2025
3,345.00
3,409.00
3,335.00
3,400.00
3,260.25
436,600
Nov 27, 2025
3,350.00
3,385.00
3,328.00
3,340.00
3,202.72
551,200
Nov 26, 2025
3,306.00
3,362.00
3,299.00
3,332.00
3,195.05
807,700
Nov 25, 2025
3,270.00
3,290.00
3,219.00
3,259.00
3,125.05
624,800
Nov 21, 2025
3,205.00
3,292.00
3,202.00
3,238.00
3,104.91
1,057,000
Nov 20, 2025
3,270.00
3,274.00
3,201.00
3,232.00
3,099.16
690,400
Nov 19, 2025
3,250.00
3,253.00
3,191.00
3,200.00
3,068.47
639,800
Nov 18, 2025
3,330.00
3,348.00
3,207.00
3,207.00
3,075.19
764,400
Nov 17, 2025
3,322.00
3,375.00
3,276.00
3,365.00
3,226.69
1,120,100
Nov 14, 2025
3,268.00
3,311.00
3,232.00
3,252.00
3,118.34
963,300
Nov 13, 2025
3,289.00
3,333.00
3,280.00
3,325.00
3,188.34
660,000
Nov 12, 2025
3,231.00
3,296.00
3,220.00
3,271.00
3,136.56
533,800
Nov 11, 2025
3,225.00
3,243.00
3,196.00
3,204.00
3,072.31
332,100
Nov 10, 2025
3,225.00
3,228.00
3,185.00
3,205.00
3,073.27
414,500
Nov 7, 2025
3,252.00
3,268.00
3,143.00
3,187.00
3,056.01
744,200
Nov 6, 2025
3,215.00
3,298.00
3,202.00
3,276.00
3,141.35
872,000
Nov 5, 2025
3,177.00
3,210.00
3,099.00
3,196.00
3,064.64
1,157,700
Nov 4, 2025
3,156.00
3,215.00
3,122.00
3,177.00
3,046.42
951,900
