Tokyo - Delayed Quote
JPY
Bunka Shutter Co., Ltd. (5930.T)
1,892.00
+38.00
(+2.05%)
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
1,871.00
1,892.00
1,861.00
1,892.00
1,892.00
139,900
Oct 29, 2026
1,860.00
1,860.00
1,830.00
1,854.00
1,854.00
224,900
Oct 28, 2026
1,907.00
1,907.00
1,850.00
1,854.00
1,854.00
130,100
Oct 27, 2026
1,922.00
1,930.00
1,891.00
1,898.00
1,898.00
126,100
Oct 26, 2026
1,896.00
1,923.00
1,887.00
1,907.00
1,907.00
79,100
Oct 23, 2026
1,929.00
1,950.00
1,896.00
1,905.00
1,905.00
100,200
Oct 22, 2026
1,903.00
1,927.00
1,902.00
1,921.00
1,921.00
92,300
Oct 21, 2026
1,907.00
1,907.00
1,892.00
1,903.00
1,903.00
88,600
Oct 20, 2026
1,901.00
1,908.00
1,889.00
1,892.00
1,892.00
84,600
Oct 19, 2026
1,910.00
1,912.00
1,900.00
1,911.00
1,911.00
95,000
Oct 16, 2026
1,888.00
1,905.00
1,887.00
1,902.00
1,902.00
121,900
Oct 15, 2026
1,873.00
1,883.00
1,860.00
1,870.00
1,870.00
111,200
Oct 14, 2026
1,858.00
1,881.00
1,857.00
1,870.00
1,870.00
100,800
Oct 13, 2026
1,852.00
1,870.00
1,844.00
1,868.00
1,868.00
80,000
Oct 9, 2026
1,837.00
1,852.00
1,835.00
1,840.00
1,840.00
124,800
Oct 8, 2026
1,808.00
1,832.00
1,791.00
1,825.00
1,825.00
139,200
Oct 7, 2026
1,805.00
1,826.00
1,805.00
1,808.00
1,808.00
87,500
Oct 6, 2026
1,807.00
1,819.00
1,799.00
1,813.00
1,813.00
116,000
Oct 5, 2026
1,807.00
1,811.00
1,791.00
1,791.00
1,791.00
93,800
Oct 2, 2026
1,823.00
1,823.00
1,798.00
1,808.00
1,808.00
115,200
Oct 1, 2026
1,856.00
1,856.00
1,826.00
1,836.00
1,836.00
126,900
Sep 30, 2026
1,859.00
1,872.00
1,849.00
1,858.00
1,858.00
147,400
Sep 29, 2026
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,880.00
1,880.00
1,841.00
1,848.00
1,848.00
134,600
Sep 28, 2026
1,941.00
1,941.00
1,915.00
1,920.00
1,883.00
121,300
Sep 25, 2026
1,919.00
1,932.00
1,902.00
1,928.00
1,890.85
102,800
Sep 24, 2026
1,923.00
1,923.00
1,902.00
1,908.00
1,871.23
116,000
Sep 18, 2026
1,907.00
1,926.00
1,899.00
1,917.00
1,880.06
180,800
Sep 17, 2026
1,900.00
1,922.00
1,891.00
1,922.00
1,884.96
75,100
Sep 16, 2026
1,895.00
1,904.00
1,887.00
1,887.00
1,850.64
56,900
Sep 15, 2026
1,899.00
1,903.00
1,883.00
1,884.00
1,847.69
77,200
Sep 14, 2026
1,895.00
1,903.00
1,880.00
1,893.00
1,856.52
69,000
Sep 11, 2026
1,843.00
1,877.00
1,835.00
1,868.00
1,832.00
128,800
Sep 10, 2026
1,875.00
1,875.00
1,854.00
1,862.00
1,826.12
87,500
Sep 9, 2026
1,896.00
1,904.00
1,882.00
1,887.00
1,850.64
79,100
Sep 8, 2026
1,913.00
1,924.00
1,894.00
1,894.00
1,857.50
89,000
Sep 7, 2026
1,910.00
1,918.00
1,902.00
1,913.00
1,876.13
63,800
Sep 4, 2026
1,910.00
1,915.00
1,901.00
1,907.00
1,870.25
91,300
Sep 3, 2026
1,900.00
1,920.00
1,897.00
1,913.00
1,876.13
100,400
Sep 2, 2026
1,902.00
1,913.00
1,890.00
1,905.00
1,868.29
103,700
Sep 1, 2026
1,890.00
1,928.00
1,885.00
1,924.00
1,886.92
126,500
Aug 31, 2026
1,888.00
1,906.00
1,884.00
1,906.00
1,869.27
134,800
Aug 28, 2026
1,882.00
1,899.00
1,874.00
1,888.00
1,851.62
89,300
Aug 27, 2026
1,893.00
1,907.00
1,887.00
1,893.00
1,856.52
73,200
Aug 26, 2026
1,895.00
1,903.00
1,888.00
1,895.00
1,858.48
96,900
Aug 25, 2026
1,882.00
1,899.00
1,882.00
1,897.00
1,860.44
109,700
Aug 24, 2026
1,875.00
1,892.00
1,870.00
1,882.00
1,845.73
106,100
Aug 21, 2026
1,850.00
1,872.00
1,850.00
1,872.00
1,835.93
113,400
Aug 20, 2026
1,835.00
1,855.00
1,835.00
1,855.00
1,819.25
129,900
Aug 19, 2026
1,829.00
1,845.00
1,818.00
1,827.00
1,791.79
258,800
Aug 18, 2026
1,820.00
1,836.00
1,814.00
1,816.00
1,781.00
220,800
Aug 17, 2026
1,847.00
1,855.00
1,817.00
1,825.00
1,789.83
191,100
Aug 14, 2026
1,825.00
1,850.00
1,823.00
1,847.00
1,811.41
227,000
Aug 13, 2026
1,833.00
1,838.00
1,817.00
1,835.00
1,799.64
170,000
Aug 12, 2026
1,814.00
1,835.00
1,814.00
1,830.00
1,794.73
157,400
Aug 10, 2026
1,835.00
1,835.00
1,808.00
1,810.00
1,775.12
137,400
Aug 7, 2026
1,817.00
1,829.00
1,807.00
1,820.00
1,784.93
178,400
Aug 6, 2026
1,791.00
1,818.00
1,790.00
1,815.00
1,780.02
255,500
Aug 5, 2026
1,821.00
1,821.00
1,768.00
1,789.00
1,754.52
282,800
Aug 4, 2026
1,864.00
1,925.00
1,840.00
1,882.00
1,845.73
234,500
Aug 3, 2026
1,944.00
1,944.00
1,850.00
1,869.00
1,832.98
168,700
Jul 31, 2026
1,936.00
1,939.00
1,900.00
1,904.00
1,867.31
128,600
Jul 30, 2026
1,951.00
1,963.00
1,930.00
1,963.00
1,925.17
128,200
Jul 29, 2026
1,969.00
1,989.00
1,951.00
1,972.00
1,934.00
141,400
Jul 28, 2026
1,964.00
1,976.00
1,949.00
1,959.00
1,921.25
107,300
Jul 27, 2026
1,930.00
1,966.00
1,927.00
1,964.00
1,926.15
108,300
Jul 24, 2026
1,906.00
1,933.00
1,902.00
1,930.00
1,892.81
52,000
Jul 23, 2026
1,919.00
1,930.00
1,912.00
1,914.00
1,877.12
46,100
Jul 22, 2026
1,931.00
1,944.00
1,922.00
1,932.00
1,894.77
61,300
Jul 21, 2026
1,943.00
1,952.00
1,924.00
1,941.00
1,903.60
78,500
Jul 17, 2026
1,938.00
1,944.00
1,909.00
1,913.00
1,876.13
95,200
Jul 16, 2026
1,931.00
1,941.00
1,919.00
1,920.00
1,883.00
61,200
Jul 15, 2026
1,930.00
1,940.00
1,914.00
1,929.00
1,891.83
58,500
Jul 14, 2026
1,918.00
1,940.00
1,906.00
1,918.00
1,881.04
50,400
Jul 13, 2026
1,920.00
1,925.00
1,895.00
1,901.00
1,864.37
74,500
Jul 10, 2026
2,001.00
2,001.00
1,913.00
1,916.00
1,879.08
202,000
Jul 9, 2026
1,927.00
1,969.00
1,920.00
1,961.00
1,923.21
96,200
Jul 8, 2026
1,950.00
1,952.00
1,927.00
1,927.00
1,889.87
78,500
Jul 7, 2026
1,928.00
1,952.00
1,927.00
1,936.00
1,898.69
60,000
Jul 6, 2026
1,922.00
1,934.00
1,914.00
1,926.00
1,888.88
49,500
Jul 3, 2026
1,935.00
1,941.00
1,910.00
1,914.00
1,877.12
53,100
Jul 2, 2026
1,920.00
1,931.00
1,905.00
1,917.00
1,880.06
65,200
Jul 1, 2026
1,920.00
1,920.00
1,885.00
1,891.00
1,854.56
63,800
Jun 30, 2026
1,930.00
1,933.00
1,911.00
1,918.00
1,881.04
105,100
Jun 29, 2026
1,916.00
1,930.00
1,910.00
1,928.00
1,890.85
79,300
Jun 26, 2026
1,891.00
1,915.00
1,881.00
1,911.00
1,874.17
82,100
Jun 25, 2026
1,877.00
1,892.00
1,866.00
1,885.00
1,848.67
86,700
Jun 24, 2026
1,852.00
1,878.00
1,852.00
1,868.00
1,832.00
76,100
Jun 23, 2026
1,890.00
1,891.00
1,852.00
1,862.00
1,826.12
100,800
Jun 22, 2026
1,899.00
1,899.00
1,876.00
1,884.00
1,847.69
88,200
Jun 19, 2026
1,892.00
1,904.00
1,873.00
1,904.00
1,867.31
194,300
Jun 18, 2026
1,856.00
1,882.00
1,856.00
1,864.00
1,828.08
116,300
Jun 17, 2026
1,864.00
1,870.00
1,851.00
1,858.00
1,822.19
65,600
Jun 16, 2026
1,856.00
1,860.00
1,834.00
1,851.00
1,815.33
72,700
Jun 15, 2026
1,884.00
1,885.00
1,855.00
1,860.00
1,824.16
74,300
Jun 12, 2026
1,873.00
1,884.00
1,851.00
1,873.00
1,836.91
132,300
Jun 11, 2026
1,874.00
1,874.00
1,849.00
1,872.00
1,835.93
93,300
Jun 10, 2026
1,870.00
1,905.00
1,849.00
1,874.00
1,837.89
86,200
Jun 9, 2026
1,856.00
1,879.00
1,854.00
1,861.00
1,825.14
76,700
Jun 8, 2026
1,862.00
1,876.00
1,832.00
1,850.00
1,814.35
110,600
Jun 5, 2026
1,838.00
1,875.00
1,838.00
1,863.00
1,827.10
53,400
Jun 4, 2026
1,830.00
1,858.00
1,826.00
1,834.00
1,798.66
67,200
Jun 3, 2026
1,815.00
1,841.00
1,800.00
1,838.00
1,802.58
76,800
Jun 2, 2026
1,810.00
1,834.00
1,791.00
1,815.00
1,780.02
104,100
Jun 1, 2026
1,859.00
1,859.00
1,820.00
1,838.00
1,802.58
128,300
May 29, 2026
1,871.00
1,901.00
1,861.00
1,876.00
1,839.85
210,500
May 28, 2026
1,863.00
1,886.00
1,853.00
1,866.00
1,830.04
125,900
May 27, 2026
1,848.00
1,860.00
1,838.00
1,848.00
1,812.39
63,700
May 26, 2026
1,828.00
1,859.00
1,819.00
1,848.00
1,812.39
117,500
May 25, 2026
1,838.00
1,850.00
1,802.00
1,824.00
1,788.85
109,200
May 22, 2026
1,832.00
1,854.00
1,814.00
1,848.00
1,812.39
108,000
May 21, 2026
1,857.00
1,862.00
1,833.00
1,833.00
1,797.68
113,900
May 20, 2026
1,804.00
1,842.00
1,792.00
1,839.00
1,803.56
197,000
May 19, 2026
1,799.00
1,815.00
1,791.00
1,803.00
1,768.25
162,600
May 18, 2026
1,802.00
1,826.00
1,769.00
1,770.00
1,735.89
158,200
May 15, 2026
1,806.00
1,832.00
1,794.00
1,820.00
1,784.93
112,200
May 14, 2026
1,837.00
1,892.00
1,782.00
1,783.00
1,748.64
145,400
May 13, 2026
1,860.00
1,868.00
1,845.00
1,845.00
1,809.45
90,500
May 12, 2026
1,864.00
1,885.00
1,851.00
1,852.00
1,816.31
95,500
May 11, 2026
1,843.00
1,870.00
1,843.00
1,857.00
1,821.21
105,400
May 8, 2026
1,864.00
1,867.00
1,832.00
1,855.00
1,819.25
130,800
May 7, 2026
1,865.00
1,883.00
1,860.00
1,868.00
1,832.00
98,400
May 1, 2026
1,843.00
1,862.00
1,822.00
1,853.00
1,817.29
87,200
Apr 30, 2026
1,845.00
1,859.00
1,833.00
1,850.00
1,814.35
124,900
Apr 28, 2026
1,830.00
1,866.00
1,830.00
1,866.00
1,830.04
140,200
Apr 27, 2026
1,820.00
1,845.00
1,818.00
1,831.00
1,795.72
69,400
Apr 24, 2026
1,830.00
1,840.00
1,820.00
1,829.00
1,793.75
53,600
Apr 23, 2026
1,849.00
1,849.00
1,826.00
1,838.00
1,802.58
102,100
Apr 22, 2026
1,870.00
1,873.00
1,850.00
1,850.00
1,814.35
65,300
Apr 21, 2026
1,862.00
1,873.00
1,855.00
1,871.00
1,834.94
79,400
Apr 20, 2026
1,883.00
1,883.00
1,858.00
1,868.00
1,832.00
66,900
Apr 17, 2026
1,880.00
1,892.00
1,860.00
1,860.00
1,824.16
82,300
Apr 16, 2026
1,898.00
1,911.00
1,890.00
1,890.00
1,853.58
76,900
Apr 15, 2026
1,909.00
1,926.00
1,895.00
1,896.00
1,859.46
73,900
Apr 14, 2026
1,900.00
1,916.00
1,883.00
1,898.00
1,861.42
101,400
Apr 13, 2026
1,925.00
1,942.00
1,892.00
1,903.00
1,866.33
70,700
Apr 10, 2026
1,946.00
1,956.00
1,929.00
1,929.00
1,891.83
71,400
Apr 9, 2026
1,959.00
1,968.00
1,930.00
1,930.00
1,892.81
64,900
Apr 8, 2026
1,969.00
1,969.00
1,947.00
1,947.00
1,909.48
74,200
Apr 7, 2026
1,926.00
1,933.00
1,905.00
1,919.00
1,882.02
71,100
Apr 6, 2026
1,913.00
1,926.00
1,908.00
1,910.00
1,873.19
56,000
Apr 3, 2026
1,917.00
1,935.00
1,907.00
1,916.00
1,879.08
66,500
Apr 2, 2026
1,950.00
1,974.00
1,911.00
1,913.00
1,876.13
88,300
Apr 1, 2026
1,947.00
1,951.00
1,930.00
1,950.00
1,912.42
70,200
Mar 31, 2026
1,894.00
1,920.00
1,891.00
1,900.00
1,863.39
110,000
Mar 30, 2026
37
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,853.00
1,898.00
1,849.00
1,885.00
1,848.67
131,700
Mar 27, 2026
1,956.00
1,973.00
1,953.00
1,959.00
1,884.96
236,800
Mar 26, 2026
1,961.00
1,968.00
1,945.00
1,968.00
1,893.62
96,000
Mar 25, 2026
1,961.00
1,969.00
1,949.00
1,957.00
1,883.04
96,400
Mar 24, 2026
1,925.00
1,927.00
1,910.00
1,925.00
1,852.25
69,800
Mar 23, 2026
1,880.00
1,892.00
1,867.00
1,879.00
1,807.98
151,600
Mar 19, 2026
1,958.00
1,965.00
1,922.00
1,922.00
1,849.36
119,400
Mar 18, 2026
1,959.00
1,984.00
1,958.00
1,984.00
1,909.02
90,200
Mar 17, 2026
1,942.00
1,964.00
1,942.00
1,947.00
1,873.42
45,400
Mar 16, 2026
1,943.00
1,963.00
1,932.00
1,932.00
1,858.98
72,400
Mar 13, 2026
1,937.00
1,965.00
1,937.00
1,952.00
1,878.23
99,300
Mar 12, 2026
1,971.00
1,974.00
1,946.00
1,957.00
1,883.04
103,400
Mar 11, 2026
1,994.00
2,010.00
1,988.00
1,988.00
1,912.87
76,000
Mar 10, 2026
1,987.00
1,995.00
1,962.00
1,977.00
1,902.28
92,900
Mar 9, 2026
1,914.00
1,959.00
1,898.00
1,951.00
1,877.26
144,700
Mar 6, 2026
1,990.00
2,000.00
1,973.00
1,998.00
1,922.49
92,100
Mar 5, 2026
2,040.00
2,042.00
2,005.00
2,015.00
1,938.85
119,500
Mar 4, 2026
2,007.00
2,016.00
1,950.00
1,982.00
1,907.09
172,400
Mar 3, 2026
2,087.00
2,095.00
2,046.00
2,047.00
1,969.64
137,500
Mar 2, 2026
2,110.00
2,137.00
2,087.00
2,100.00
2,020.63
100,400
Feb 27, 2026
2,102.00
2,154.00
2,099.00
2,154.00
2,072.59
182,100
Feb 26, 2026
2,083.00
2,110.00
2,079.00
2,091.00
2,011.97
73,400
Feb 25, 2026
2,089.00
2,098.00
2,069.00
2,090.00
2,011.01
99,300
Feb 24, 2026
2,071.00
2,099.00
2,066.00
2,089.00
2,010.05
95,300
Feb 20, 2026
2,062.00
2,073.00
2,049.00
2,056.00
1,978.30
70,000
Feb 19, 2026
2,070.00
2,083.00
2,057.00
2,083.00
2,004.28
81,700
Feb 18, 2026
2,084.00
2,084.00
2,060.00
2,073.00
1,994.65
58,400
Feb 17, 2026
2,041.00
2,070.00
2,031.00
2,060.00
1,982.14
83,400
Feb 16, 2026
2,075.00
2,080.00
2,033.00
2,041.00
1,963.86
101,400
Feb 13, 2026
2,125.00
2,125.00
2,063.00
2,075.00
1,996.58
79,300
Feb 12, 2026
2,113.00
2,134.00
2,099.00
2,111.00
2,031.22
113,600
Feb 10, 2026
2,075.00
2,105.00
2,055.00
2,096.00
2,016.78
122,700
Feb 9, 2026
2,060.00
2,077.00
2,021.00
2,075.00
1,996.58
171,300
Feb 6, 2026
2,062.00
2,069.00
2,000.00
2,025.00
1,948.47
169,500
Feb 5, 2026
2,080.00
2,088.00
2,059.00
2,062.00
1,984.07
107,400
Feb 4, 2026
2,022.00
2,066.00
2,022.00
2,047.00
1,969.64
97,900
Feb 3, 2026
2,017.00
2,044.00
2,010.00
2,038.00
1,960.98
96,300
Feb 2, 2026
2,044.00
2,050.00
2,013.00
2,017.00
1,940.77
100,200
Jan 30, 2026
2,016.00
2,027.00
2,002.00
2,021.00
1,944.62
91,200
Jan 29, 2026
1,999.00
2,006.00
1,969.00
1,999.00
1,923.45
113,300
Jan 28, 2026
2,015.00
2,031.00
2,000.00
2,005.00
1,929.22
65,400
Jan 27, 2026
2,026.00
2,034.00
2,013.00
2,032.00
1,955.20
78,700
Jan 26, 2026
2,054.00
2,085.00
2,043.00
2,044.00
1,966.75
76,600
Jan 23, 2026
2,083.00
2,096.00
2,075.00
2,086.00
2,007.16
54,600
Jan 22, 2026
2,078.00
2,094.00
2,062.00
2,083.00
2,004.28
75,600
Jan 21, 2026
2,054.00
2,064.00
2,046.00
2,057.00
1,979.26
88,800
Jan 20, 2026
2,095.00
2,099.00
2,075.00
2,084.00
2,005.24
88,900
Jan 19, 2026
2,126.00
2,127.00
2,088.00
2,103.00
2,023.52
68,800
Jan 16, 2026
2,115.00
2,128.00
2,111.00
2,126.00
2,045.65
74,700
Jan 15, 2026
2,117.00
2,130.00
2,116.00
2,124.00
2,043.73
76,600
Jan 14, 2026
2,104.00
2,129.00
2,104.00
2,129.00
2,048.54
84,000
Jan 13, 2026
2,119.00
2,120.00
2,088.00
2,104.00
2,024.48
115,700
Jan 9, 2026
2,112.00
2,117.00
2,087.00
2,094.00
2,014.86
220,300
Jan 8, 2026
2,070.00
2,083.00
2,069.00
2,076.00
1,997.54
111,100
Jan 7, 2026
2,071.00
2,086.00
2,062.00
2,069.00
1,990.80
123,500
Jan 6, 2026
2,063.00
2,090.00
2,058.00
2,090.00
2,011.01
116,300
Jan 5, 2026
2,061.00
2,067.00
2,048.00
2,050.00
1,972.52
86,700
Dec 30, 2025
2,055.00
2,076.00
2,047.00
2,047.00
1,969.64
121,800
Dec 29, 2025
2,046.00
2,055.00
2,032.00
2,048.00
1,970.60
81,800
Dec 26, 2025
2,045.00
2,053.00
2,039.00
2,043.00
1,965.79
68,100
Dec 25, 2025
2,025.00
2,046.00
2,021.00
2,038.00
1,960.98
43,300
Dec 24, 2025
2,028.00
2,037.00
2,022.00
2,022.00
1,945.58
55,700
Dec 23, 2025
2,023.00
2,037.00
2,020.00
2,029.00
1,952.32
73,200
Dec 22, 2025
2,019.00
2,036.00
2,006.00
2,023.00
1,946.54
100,700
Dec 19, 2025
1,993.00
2,030.00
1,993.00
2,019.00
1,942.69
172,300
Dec 18, 2025
1,981.00
2,006.00
1,967.00
2,003.00
1,927.30
89,000
Dec 17, 2025
1,999.00
1,999.00
1,965.00
1,970.00
1,895.55
84,400
Dec 16, 2025
1,994.00
1,998.00
1,967.00
1,988.00
1,912.87
189,500
Dec 15, 2025
1,990.00
2,010.00
1,990.00
2,005.00
1,929.22
106,800
Dec 12, 2025
1,996.00
2,010.00
1,990.00
2,000.00
1,924.41
113,200
Dec 11, 2025
2,010.00
2,011.00
1,965.00
1,967.00
1,892.66
98,000
Dec 10, 2025
2,014.00
2,019.00
1,997.00
1,999.00
1,923.45
136,300
Dec 9, 2025
2,000.00
2,024.00
1,990.00
2,005.00
1,929.22
129,500
Dec 8, 2025
2,001.00
2,019.00
1,993.00
2,019.00
1,942.69
123,800
Dec 5, 2025
2,015.00
2,015.00
1,987.00
1,991.00
1,915.75
133,300
Dec 4, 2025
2,022.00
2,033.00
2,015.00
2,024.00
1,947.50
109,400
Dec 3, 2025
2,040.00
2,048.00
2,019.00
2,028.00
1,951.35
119,600
Dec 2, 2025
2,095.00
2,095.00
2,046.00
2,053.00
1,975.41
79,400
Dec 1, 2025
2,124.00
2,130.00
2,089.00
2,098.00
2,018.71
104,000
Nov 28, 2025
2,127.00
2,142.00
2,117.00
2,124.00
2,043.73
142,300
Nov 27, 2025
2,114.00
2,120.00
2,102.00
2,110.00
2,030.25
108,100
Nov 26, 2025
2,123.00
2,134.00
2,094.00
2,107.00
2,027.37
126,200
Nov 25, 2025
2,094.00
2,119.00
2,027.00
2,101.00
2,021.59
164,100
Nov 21, 2025
2,045.00
2,094.00
2,045.00
2,094.00
2,014.86
140,300
Nov 20, 2025
2,057.00
2,057.00
2,026.00
2,032.00
1,955.20
102,200
Nov 19, 2025
2,070.00
2,070.00
2,037.00
2,041.00
1,963.86
110,800
Nov 18, 2025
2,059.00
2,067.00
2,038.00
2,052.00
1,974.45
107,700
Nov 17, 2025
2,081.00
2,088.00
2,066.00
2,074.00
1,995.62
87,900
Nov 14, 2025
2,101.00
2,109.00
2,080.00
2,089.00
2,010.05
127,800
Nov 13, 2025
2,119.00
2,141.00
2,096.00
2,108.00
2,028.33
72,200
Nov 12, 2025
2,124.00
2,140.00
2,103.00
2,110.00
2,030.25
105,800
Nov 11, 2025
2,107.00
2,125.00
2,077.00
2,100.00
2,020.63
97,800
Nov 10, 2025
2,100.00
2,120.00
2,093.00
2,107.00
2,027.37
123,900
Nov 7, 2025
2,060.00
2,087.00
2,050.00
2,085.00
2,006.20
126,200
Nov 6, 2025
2,098.00
2,119.00
2,048.00
2,048.00
1,970.60
192,100
Nov 5, 2025
1,995.00
2,149.00
1,987.00
2,093.00
2,013.90
304,000
Nov 4, 2025
2,012.00
2,036.00
2,001.00
2,005.00
1,929.22
138,500
Oct 31, 2025
2,056.00
2,057.00
2,013.00
2,035.00
1,958.09
171,600
Oct 30, 2025
2,030.00
2,063.00
2,028.00
2,041.00
1,963.86
1,050,700
