Tokyo - Delayed Quote
JPY
H-One Co.,Ltd. (5989.T)
1,329.00
-7.00
(-0.52%)
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
1,331.00
1,353.00
1,318.00
1,329.00
1,329.00
158,700
Oct 29, 2026
1,341.00
1,342.00
1,318.00
1,336.00
1,336.00
457,400
Oct 28, 2026
1,355.00
1,376.00
1,336.00
1,338.00
1,338.00
163,100
Oct 27, 2026
1,362.00
1,364.00
1,343.00
1,350.00
1,350.00
118,300
Oct 26, 2026
1,352.00
1,358.00
1,345.00
1,350.00
1,350.00
117,400
Oct 23, 2026
1,370.00
1,371.00
1,338.00
1,364.00
1,364.00
170,000
Oct 22, 2026
1,384.00
1,394.00
1,369.00
1,370.00
1,370.00
69,300
Oct 21, 2026
1,394.00
1,399.00
1,381.00
1,387.00
1,387.00
85,700
Oct 20, 2026
1,394.00
1,399.00
1,376.00
1,381.00
1,381.00
129,900
Oct 19, 2026
1,394.00
1,399.00
1,381.00
1,394.00
1,394.00
77,000
Oct 16, 2026
1,381.00
1,402.00
1,379.00
1,402.00
1,402.00
88,100
Oct 15, 2026
1,381.00
1,381.00
1,362.00
1,363.00
1,363.00
217,400
Oct 14, 2026
1,399.00
1,404.00
1,388.00
1,388.00
1,388.00
77,200
Oct 13, 2026
1,394.00
1,402.00
1,383.00
1,392.00
1,392.00
85,800
Oct 9, 2026
1,372.00
1,395.00
1,370.00
1,395.00
1,395.00
116,500
Oct 8, 2026
1,390.00
1,391.00
1,372.00
1,374.00
1,374.00
146,000
Oct 7, 2026
1,413.00
1,416.00
1,399.00
1,399.00
1,399.00
66,200
Oct 6, 2026
1,414.00
1,422.00
1,403.00
1,419.00
1,419.00
134,200
Oct 5, 2026
1,399.00
1,414.00
1,395.00
1,403.00
1,403.00
249,800
Oct 2, 2026
1,427.00
1,427.00
1,386.00
1,389.00
1,389.00
242,700
Oct 1, 2026
1,453.00
1,453.00
1,427.00
1,433.00
1,433.00
161,200
Sep 30, 2026
1,446.00
1,469.00
1,445.00
1,463.00
1,463.00
146,900
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,452.00
1,455.00
1,432.00
1,443.00
1,443.00
167,700
Sep 28, 2026
1,508.00
1,511.00
1,497.00
1,498.00
1,463.00
142,600
Sep 25, 2026
1,499.00
1,505.00
1,495.00
1,505.00
1,469.84
99,100
Sep 24, 2026
1,503.00
1,508.00
1,492.00
1,495.00
1,460.07
98,600
Sep 18, 2026
1,497.00
1,508.00
1,484.00
1,503.00
1,467.88
119,100
Sep 17, 2026
1,477.00
1,494.00
1,471.00
1,492.00
1,457.14
89,200
Sep 16, 2026
1,470.00
1,480.00
1,469.00
1,469.00
1,434.68
72,400
Sep 15, 2026
1,440.00
1,472.00
1,440.00
1,468.00
1,433.70
128,800
Sep 14, 2026
1,425.00
1,455.00
1,415.00
1,448.00
1,414.17
111,900
Sep 11, 2026
1,409.00
1,425.00
1,404.00
1,425.00
1,391.71
129,200
Sep 10, 2026
1,426.00
1,428.00
1,406.00
1,428.00
1,394.64
121,300
Sep 9, 2026
1,426.00
1,432.00
1,412.00
1,428.00
1,394.64
170,400
Sep 8, 2026
1,485.00
1,485.00
1,424.00
1,426.00
1,392.68
212,200
Sep 7, 2026
1,495.00
1,505.00
1,486.00
1,492.00
1,457.14
107,900
Sep 4, 2026
1,517.00
1,517.00
1,494.00
1,499.00
1,463.98
116,700
Sep 3, 2026
1,520.00
1,529.00
1,507.00
1,525.00
1,489.37
117,000
Sep 2, 2026
1,537.00
1,544.00
1,494.00
1,502.00
1,466.91
199,200
Sep 1, 2026
1,524.00
1,539.00
1,514.00
1,538.00
1,502.07
148,400
Aug 31, 2026
1,517.00
1,526.00
1,506.00
1,510.00
1,474.72
107,500
Aug 28, 2026
1,519.00
1,539.00
1,515.00
1,518.00
1,482.53
124,600
Aug 27, 2026
1,553.00
1,553.00
1,512.00
1,518.00
1,482.53
129,600
Aug 26, 2026
1,533.00
1,560.00
1,531.00
1,547.00
1,510.86
102,200
Aug 25, 2026
1,571.00
1,577.00
1,544.00
1,549.00
1,512.81
83,400
Aug 24, 2026
1,556.00
1,572.00
1,548.00
1,566.00
1,529.41
85,600
Aug 21, 2026
1,521.00
1,554.00
1,521.00
1,550.00
1,513.79
72,000
Aug 20, 2026
1,505.00
1,546.00
1,498.00
1,546.00
1,509.88
98,200
Aug 19, 2026
1,530.00
1,530.00
1,486.00
1,493.00
1,458.12
162,000
Aug 18, 2026
1,551.00
1,569.00
1,532.00
1,538.00
1,502.07
149,100
Aug 17, 2026
1,500.00
1,555.00
1,491.00
1,552.00
1,515.74
186,200
Aug 14, 2026
1,466.00
1,514.00
1,466.00
1,510.00
1,474.72
238,200
Aug 13, 2026
1,440.00
1,460.00
1,440.00
1,457.00
1,422.96
133,400
Aug 12, 2026
1,444.00
1,446.00
1,420.00
1,436.00
1,402.45
236,100
Aug 10, 2026
1,419.00
1,441.00
1,404.00
1,438.00
1,404.40
328,000
Aug 7, 2026
1,441.00
1,447.00
1,396.00
1,418.00
1,384.87
1,281,800
Aug 6, 2026
1,583.00
1,629.00
1,568.00
1,591.00
1,553.83
323,600
Aug 5, 2026
1,527.00
1,567.00
1,527.00
1,567.00
1,530.39
142,400
Aug 4, 2026
1,525.00
1,531.00
1,510.00
1,520.00
1,484.49
107,200
Aug 3, 2026
1,535.00
1,535.00
1,500.00
1,523.00
1,487.42
151,300
Jul 31, 2026
1,550.00
1,573.00
1,527.00
1,545.00
1,508.90
118,500
Jul 30, 2026
1,541.00
1,558.00
1,525.00
1,540.00
1,504.02
164,400
Jul 29, 2026
1,537.00
1,557.00
1,525.00
1,553.00
1,516.71
119,800
Jul 28, 2026
1,560.00
1,565.00
1,515.00
1,526.00
1,490.35
119,200
Jul 27, 2026
1,565.00
1,578.00
1,542.00
1,563.00
1,526.48
126,400
Jul 24, 2026
1,571.00
1,578.00
1,537.00
1,547.00
1,510.86
105,600
Jul 23, 2026
1,616.00
1,617.00
1,585.00
1,595.00
1,557.73
71,600
Jul 22, 2026
1,602.00
1,616.00
1,593.00
1,596.00
1,558.71
61,700
Jul 21, 2026
1,561.00
1,610.00
1,560.00
1,600.00
1,562.62
114,100
Jul 17, 2026
1,581.00
1,589.00
1,535.00
1,568.00
1,531.36
186,300
Jul 16, 2026
1,616.00
1,617.00
1,585.00
1,585.00
1,547.97
88,800
Jul 15, 2026
1,608.00
1,622.00
1,606.00
1,616.00
1,578.24
58,200
Jul 14, 2026
1,615.00
1,625.00
1,598.00
1,602.00
1,564.57
80,900
Jul 13, 2026
1,618.00
1,637.00
1,604.00
1,604.00
1,566.52
80,100
Jul 10, 2026
1,600.00
1,648.00
1,599.00
1,618.00
1,580.20
179,400
Jul 9, 2026
1,584.00
1,604.00
1,565.00
1,594.00
1,556.76
134,400
Jul 8, 2026
1,590.00
1,611.00
1,570.00
1,574.00
1,537.22
118,400
Jul 7, 2026
1,584.00
1,612.00
1,580.00
1,595.00
1,557.73
162,600
Jul 6, 2026
1,558.00
1,586.00
1,547.00
1,580.00
1,543.08
152,000
Jul 3, 2026
1,519.00
1,544.00
1,512.00
1,534.00
1,498.16
124,800
Jul 2, 2026
1,514.00
1,532.00
1,500.00
1,500.00
1,464.95
170,800
Jul 1, 2026
1,518.00
1,527.00
1,494.00
1,494.00
1,459.09
159,600
Jun 30, 2026
1,519.00
1,527.00
1,504.00
1,525.00
1,489.37
145,800
Jun 29, 2026
1,511.00
1,556.00
1,484.00
1,509.00
1,473.74
267,500
Jun 26, 2026
1,467.00
1,486.00
1,456.00
1,464.00
1,429.79
121,600
Jun 25, 2026
1,465.00
1,479.00
1,452.00
1,467.00
1,432.72
81,800
Jun 24, 2026
1,484.00
1,489.00
1,441.00
1,448.00
1,414.17
109,800
Jun 23, 2026
1,502.00
1,503.00
1,468.00
1,469.00
1,434.68
143,300
Jun 22, 2026
1,520.00
1,526.00
1,501.00
1,502.00
1,466.91
101,500
Jun 19, 2026
1,503.00
1,512.00
1,492.00
1,509.00
1,473.74
134,700
Jun 18, 2026
1,520.00
1,533.00
1,500.00
1,500.00
1,464.95
135,600
Jun 17, 2026
1,514.00
1,551.00
1,506.00
1,533.00
1,497.18
120,900
Jun 16, 2026
1,500.00
1,507.00
1,490.00
1,499.00
1,463.98
98,900
Jun 15, 2026
1,521.00
1,529.00
1,503.00
1,510.00
1,474.72
120,100
Jun 12, 2026
1,494.00
1,518.00
1,476.00
1,491.00
1,456.16
153,900
Jun 11, 2026
1,503.00
1,510.00
1,453.00
1,480.00
1,445.42
179,300
Jun 10, 2026
1,565.00
1,565.00
1,512.00
1,515.00
1,479.60
148,300
Jun 9, 2026
1,580.00
1,595.00
1,561.00
1,565.00
1,528.43
162,100
Jun 8, 2026
1,574.00
1,588.00
1,540.00
1,578.00
1,541.13
151,400
Jun 5, 2026
1,604.00
1,628.00
1,585.00
1,591.00
1,553.83
103,000
Jun 4, 2026
1,590.00
1,615.00
1,572.00
1,589.00
1,551.87
131,200
Jun 3, 2026
1,630.00
1,650.00
1,590.00
1,590.00
1,552.85
142,100
Jun 2, 2026
1,658.00
1,669.00
1,590.00
1,619.00
1,581.17
255,500
Jun 1, 2026
1,790.00
1,798.00
1,689.00
1,692.00
1,652.47
392,700
May 29, 2026
1,748.00
1,809.00
1,744.00
1,788.00
1,746.22
216,100
May 28, 2026
1,694.00
1,754.00
1,662.00
1,726.00
1,685.67
201,700
May 27, 2026
1,700.00
1,716.00
1,683.00
1,700.00
1,660.28
122,900
May 26, 2026
1,697.00
1,709.00
1,669.00
1,695.00
1,655.40
175,200
May 25, 2026
1,765.00
1,769.00
1,691.00
1,691.00
1,651.49
203,100
May 22, 2026
1,760.00
1,825.00
1,741.00
1,760.00
1,718.88
282,500
May 21, 2026
1,701.00
1,752.00
1,684.00
1,741.00
1,700.32
273,900
May 20, 2026
1,706.00
1,706.00
1,631.00
1,678.00
1,638.79
369,500
May 19, 2026
1,686.00
1,767.00
1,671.00
1,711.00
1,671.02
473,500
May 18, 2026
1,599.00
1,692.00
1,596.00
1,678.00
1,638.79
738,500
May 15, 2026
1,469.00
1,590.00
1,440.00
1,586.00
1,548.94
1,245,900
May 14, 2026
1,309.00
1,329.00
1,291.00
1,319.00
1,288.18
177,500
May 13, 2026
1,292.00
1,318.00
1,290.00
1,309.00
1,278.42
82,600
May 12, 2026
1,310.00
1,324.00
1,287.00
1,292.00
1,261.81
180,100
May 11, 2026
1,311.00
1,325.00
1,300.00
1,306.00
1,275.49
126,800
May 8, 2026
1,310.00
1,320.00
1,291.00
1,316.00
1,285.25
134,100
May 7, 2026
1,293.00
1,310.00
1,282.00
1,308.00
1,277.44
160,400
May 1, 2026
1,273.00
1,276.00
1,248.00
1,275.00
1,245.21
92,600
Apr 30, 2026
1,254.00
1,268.00
1,250.00
1,261.00
1,231.54
106,100
Apr 28, 2026
1,249.00
1,270.00
1,242.00
1,270.00
1,240.33
152,700
Apr 27, 2026
1,257.00
1,265.00
1,244.00
1,245.00
1,215.91
108,000
Apr 24, 2026
1,260.00
1,275.00
1,245.00
1,259.00
1,229.58
152,000
Apr 23, 2026
1,276.00
1,281.00
1,244.00
1,260.00
1,230.56
167,500
Apr 22, 2026
1,318.00
1,327.00
1,279.00
1,279.00
1,249.12
134,300
Apr 21, 2026
1,317.00
1,338.00
1,311.00
1,314.00
1,283.30
102,700
Apr 20, 2026
1,306.00
1,317.00
1,299.00
1,310.00
1,279.39
94,500
Apr 17, 2026
1,302.00
1,307.00
1,296.00
1,299.00
1,268.65
61,500
Apr 16, 2026
1,281.00
1,304.00
1,281.00
1,296.00
1,265.72
103,700
Apr 15, 2026
1,278.00
1,292.00
1,276.00
1,279.00
1,249.12
85,800
Apr 14, 2026
1,280.00
1,290.00
1,266.00
1,270.00
1,240.33
138,300
Apr 13, 2026
1,276.00
1,288.00
1,248.00
1,267.00
1,237.40
225,500
Apr 10, 2026
1,300.00
1,309.00
1,282.00
1,286.00
1,255.95
106,900
Apr 9, 2026
1,344.00
1,344.00
1,293.00
1,297.00
1,266.70
201,600
Apr 8, 2026
1,340.00
1,362.00
1,321.00
1,343.00
1,311.62
413,500
Apr 7, 2026
1,343.00
1,369.00
1,308.00
1,311.00
1,280.37
283,900
Apr 6, 2026
1,382.00
1,382.00
1,303.00
1,351.00
1,319.43
740,300
Apr 3, 2026
1,234.00
1,265.00
1,228.00
1,262.00
1,232.51
380,300
Apr 2, 2026
1,214.00
1,231.00
1,192.00
1,207.00
1,178.80
235,900
Apr 1, 2026
1,208.00
1,210.00
1,191.00
1,210.00
1,181.73
184,000
Mar 31, 2026
1,152.00
1,184.00
1,149.00
1,165.00
1,137.78
229,000
Mar 30, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,147.00
1,180.00
1,144.00
1,165.00
1,137.78
419,700
Mar 27, 2026
1,231.00
1,248.00
1,227.00
1,234.00
1,173.92
376,300
Mar 26, 2026
1,251.00
1,254.00
1,217.00
1,231.00
1,171.06
304,400
Mar 25, 2026
1,238.00
1,245.00
1,230.00
1,238.00
1,177.72
178,900
Mar 24, 2026
1,228.00
1,228.00
1,201.00
1,219.00
1,159.65
185,100
Mar 23, 2026
1,209.00
1,209.00
1,170.00
1,185.00
1,127.30
380,400
Mar 19, 2026
1,260.00
1,260.00
1,237.00
1,238.00
1,177.72
198,100
Mar 18, 2026
1,267.00
1,280.00
1,254.00
1,280.00
1,217.68
107,800
Mar 17, 2026
1,255.00
1,258.00
1,240.00
1,240.00
1,179.62
114,100
Mar 16, 2026
1,231.00
1,254.00
1,230.00
1,241.00
1,180.57
188,900
Mar 13, 2026
1,267.00
1,274.00
1,227.00
1,234.00
1,173.92
537,600
Mar 12, 2026
1,329.00
1,329.00
1,287.00
1,295.00
1,231.95
235,400
Mar 11, 2026
1,354.00
1,367.00
1,332.00
1,332.00
1,267.14
175,800
Mar 10, 2026
1,324.00
1,340.00
1,310.00
1,333.00
1,268.10
288,100
Mar 9, 2026
1,292.00
1,306.00
1,261.00
1,299.00
1,235.75
438,400
Mar 6, 2026
1,347.00
1,359.00
1,326.00
1,352.00
1,286.17
163,800
Mar 5, 2026
1,386.00
1,386.00
1,348.00
1,357.00
1,290.93
237,100
Mar 4, 2026
1,379.00
1,383.00
1,308.00
1,329.00
1,264.29
396,300
Mar 3, 2026
1,441.00
1,460.00
1,395.00
1,395.00
1,327.08
323,100
Mar 2, 2026
1,435.00
1,456.00
1,425.00
1,452.00
1,381.30
344,000
Feb 27, 2026
1,439.00
1,482.00
1,436.00
1,482.00
1,409.84
195,400
Feb 26, 2026
1,436.00
1,450.00
1,426.00
1,435.00
1,365.13
178,400
Feb 25, 2026
1,447.00
1,455.00
1,434.00
1,445.00
1,374.64
83,200
Feb 24, 2026
1,425.00
1,464.00
1,421.00
1,452.00
1,381.30
175,000
Feb 20, 2026
1,420.00
1,456.00
1,416.00
1,428.00
1,358.47
334,200
Feb 19, 2026
1,422.00
1,435.00
1,412.00
1,434.00
1,364.18
101,800
Feb 18, 2026
1,441.00
1,443.00
1,424.00
1,426.00
1,356.57
103,100
Feb 17, 2026
1,426.00
1,452.00
1,421.00
1,449.00
1,378.45
145,900
Feb 16, 2026
1,432.00
1,452.00
1,406.00
1,432.00
1,362.28
142,800
Feb 13, 2026
1,460.00
1,476.00
1,415.00
1,431.00
1,361.32
416,400
Feb 12, 2026
1,508.00
1,524.00
1,478.00
1,500.00
1,426.96
325,600
Feb 10, 2026
1,488.00
1,502.00
1,481.00
1,496.00
1,423.16
120,300
Feb 9, 2026
1,510.00
1,513.00
1,488.00
1,488.00
1,415.55
178,400
Feb 6, 2026
1,475.00
1,492.00
1,471.00
1,492.00
1,419.35
105,700
Feb 5, 2026
1,486.00
1,497.00
1,455.00
1,480.00
1,407.94
156,800
Feb 4, 2026
1,458.00
1,482.00
1,439.00
1,473.00
1,401.28
169,200
Feb 3, 2026
1,422.00
1,445.00
1,413.00
1,443.00
1,372.74
145,500
Feb 2, 2026
1,454.00
1,464.00
1,411.00
1,416.00
1,347.05
131,100
Jan 30, 2026
1,425.00
1,444.00
1,420.00
1,444.00
1,373.69
83,700
Jan 29, 2026
1,415.00
1,426.00
1,390.00
1,415.00
1,346.10
140,200
Jan 28, 2026
1,440.00
1,440.00
1,412.00
1,412.00
1,343.25
100,900
Jan 27, 2026
1,440.00
1,450.00
1,420.00
1,445.00
1,374.64
112,300
Jan 26, 2026
1,450.00
1,460.00
1,439.00
1,440.00
1,369.89
165,100
Jan 23, 2026
1,499.00
1,503.00
1,467.00
1,474.00
1,402.23
85,300
Jan 22, 2026
1,496.00
1,500.00
1,484.00
1,484.00
1,411.74
61,700
Jan 21, 2026
1,482.00
1,493.00
1,461.00
1,489.00
1,416.50
120,700
Jan 20, 2026
1,520.00
1,520.00
1,500.00
1,504.00
1,430.77
61,500
Jan 19, 2026
1,534.00
1,536.00
1,495.00
1,529.00
1,454.55
141,600
Jan 16, 2026
1,520.00
1,542.00
1,506.00
1,542.00
1,466.92
100,700
Jan 15, 2026
1,524.00
1,528.00
1,507.00
1,522.00
1,447.89
118,800
Jan 14, 2026
1,505.00
1,527.00
1,497.00
1,523.00
1,448.84
98,800
Jan 13, 2026
1,516.00
1,521.00
1,491.00
1,493.00
1,420.31
142,200
Jan 9, 2026
1,475.00
1,493.00
1,475.00
1,490.00
1,417.45
110,600
Jan 8, 2026
1,499.00
1,509.00
1,470.00
1,475.00
1,403.18
195,000
Jan 7, 2026
1,442.00
1,514.00
1,441.00
1,507.00
1,433.62
201,100
Jan 6, 2026
1,453.00
1,469.00
1,451.00
1,458.00
1,387.01
147,700
Jan 5, 2026
1,433.00
1,440.00
1,420.00
1,440.00
1,369.89
192,400
Dec 30, 2025
1,407.00
1,434.00
1,404.00
1,415.00
1,346.10
136,100
Dec 29, 2025
1,390.00
1,414.00
1,379.00
1,407.00
1,338.49
151,400
Dec 26, 2025
1,370.00
1,378.00
1,365.00
1,373.00
1,306.15
90,400
Dec 25, 2025
1,346.00
1,369.00
1,346.00
1,356.00
1,289.98
78,400
Dec 24, 2025
1,341.00
1,344.00
1,333.00
1,337.00
1,271.90
57,900
Dec 23, 2025
1,360.00
1,362.00
1,331.00
1,338.00
1,272.85
92,500
Dec 22, 2025
1,344.00
1,369.00
1,340.00
1,358.00
1,291.88
138,300
Dec 19, 2025
1,309.00
1,334.00
1,304.00
1,328.00
1,263.34
92,800
Dec 18, 2025
1,303.00
1,307.00
1,294.00
1,300.00
1,236.70
60,300
Dec 17, 2025
1,300.00
1,309.00
1,286.00
1,304.00
1,240.51
101,700
Dec 16, 2025
1,300.00
1,303.00
1,278.00
1,285.00
1,222.43
110,400
Dec 15, 2025
1,270.00
1,300.00
1,265.00
1,300.00
1,236.70
63,400
Dec 12, 2025
1,270.00
1,277.00
1,259.00
1,277.00
1,214.82
126,000
Dec 11, 2025
1,286.00
1,286.00
1,244.00
1,254.00
1,192.94
167,900
Dec 10, 2025
1,289.00
1,295.00
1,270.00
1,273.00
1,211.02
118,500
Dec 9, 2025
1,284.00
1,301.00
1,280.00
1,280.00
1,217.68
153,100
Dec 8, 2025
1,265.00
1,282.00
1,264.00
1,278.00
1,215.77
215,000
Dec 5, 2025
1,285.00
1,288.00
1,257.00
1,257.00
1,195.80
204,700
Dec 4, 2025
1,282.00
1,296.00
1,274.00
1,293.00
1,230.04
65,400
Dec 3, 2025
1,272.00
1,290.00
1,265.00
1,281.00
1,218.63
115,300
Dec 2, 2025
1,299.00
1,299.00
1,267.00
1,271.00
1,209.11
103,000
Dec 1, 2025
1,326.00
1,326.00
1,290.00
1,295.00
1,231.95
145,500
Nov 28, 2025
1,341.00
1,353.00
1,322.00
1,324.00
1,259.53
129,200
Nov 27, 2025
1,314.00
1,337.00
1,304.00
1,328.00
1,263.34
99,500
Nov 26, 2025
1,280.00
1,301.00
1,280.00
1,301.00
1,237.65
142,100
Nov 25, 2025
1,262.00
1,275.00
1,255.00
1,273.00
1,211.02
130,000
Nov 21, 2025
1,234.00
1,255.00
1,228.00
1,253.00
1,191.99
97,600
Nov 20, 2025
1,240.00
1,257.00
1,232.00
1,241.00
1,180.57
169,000
Nov 19, 2025
1,215.00
1,236.00
1,210.00
1,230.00
1,170.11
140,600
Nov 18, 2025
1,219.00
1,228.00
1,207.00
1,208.00
1,149.18
154,900
Nov 17, 2025
1,255.00
1,258.00
1,219.00
1,223.00
1,163.45
237,200
Nov 14, 2025
1,266.00
1,271.00
1,248.00
1,259.00
1,197.70
263,100
Nov 13, 2025
1,270.00
1,310.00
1,247.00
1,278.00
1,215.77
573,400
Nov 12, 2025
1,274.00
1,285.00
1,246.00
1,264.00
1,202.46
412,000
Nov 11, 2025
1,313.00
1,323.00
1,298.00
1,323.00
1,258.58
275,200
Nov 10, 2025
1,333.00
1,340.00
1,307.00
1,315.00
1,250.97
178,900
Nov 7, 2025
1,333.00
1,339.00
1,318.00
1,331.00
1,266.19
59,400
Nov 6, 2025
1,335.00
1,355.00
1,328.00
1,339.00
1,273.80
78,400
Nov 5, 2025
1,330.00
1,331.00
1,285.00
1,320.00
1,255.73
144,200
Nov 4, 2025
1,335.00
1,347.00
1,323.00
1,338.00
1,272.85
95,200
Oct 31, 2025
1,351.00
1,352.00
1,330.00
1,341.00
1,275.71
103,900
Oct 30, 2025
1,370.00
1,383.00
1,345.00
1,351.00
1,285.22
127,800
