Tokyo - Delayed Quote
JPY
OSG Corporation (6136.T)
3,534.00
+26.00
(+0.74%)
At close: 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
3,524.00
3,560.00
3,455.00
3,508.00
3,508.00
523,700
Oct 29, 2026
3,512.00
3,558.00
3,449.00
3,533.00
3,533.00
726,300
Oct 28, 2026
3,530.00
3,564.00
3,501.00
3,535.00
3,535.00
444,700
Oct 27, 2026
3,500.00
3,501.00
3,451.00
3,460.00
3,460.00
385,500
Oct 26, 2026
3,496.00
3,499.00
3,400.00
3,432.00
3,432.00
492,000
Oct 23, 2026
3,474.00
3,499.00
3,376.00
3,475.00
3,475.00
529,400
Oct 22, 2026
3,740.00
3,748.00
3,568.00
3,571.00
3,571.00
583,500
Oct 21, 2026
3,699.00
3,779.00
3,681.00
3,734.00
3,734.00
709,400
Oct 20, 2026
3,829.00
3,838.00
3,650.00
3,653.00
3,653.00
642,900
Oct 19, 2026
3,750.00
3,878.00
3,731.00
3,860.00
3,860.00
575,300
Oct 16, 2026
3,861.00
3,976.00
3,833.00
3,850.00
3,850.00
825,800
Oct 15, 2026
3,799.00
3,858.00
3,701.00
3,755.00
3,755.00
728,900
Oct 14, 2026
3,909.00
4,073.00
3,891.00
3,984.00
3,984.00
965,800
Oct 13, 2026
3,770.00
3,883.00
3,712.00
3,861.00
3,861.00
1,512,300
Oct 9, 2026
3,600.00
3,692.00
3,577.00
3,653.00
3,653.00
451,600
Oct 8, 2026
3,710.00
3,714.00
3,651.00
3,663.00
3,663.00
370,000
Oct 7, 2026
3,790.00
3,828.00
3,749.00
3,773.00
3,773.00
308,300
Oct 6, 2026
3,770.00
3,799.00
3,721.00
3,785.00
3,785.00
265,700
Oct 5, 2026
3,704.00
3,750.00
3,674.00
3,750.00
3,750.00
350,700
Oct 2, 2026
3,642.00
3,710.00
3,628.00
3,649.00
3,649.00
317,500
Oct 1, 2026
3,580.00
3,666.00
3,570.00
3,649.00
3,649.00
340,100
Sep 30, 2026
3,561.00
3,617.00
3,561.00
3,597.00
3,597.00
382,800
Sep 29, 2026
3,517.00
3,565.00
3,503.00
3,555.00
3,555.00
292,800
Sep 28, 2026
3,580.00
3,611.00
3,554.00
3,554.00
3,554.00
287,500
Sep 25, 2026
3,515.00
3,569.00
3,491.00
3,564.00
3,564.00
590,100
Sep 24, 2026
3,543.00
3,565.00
3,481.00
3,540.00
3,540.00
416,500
Sep 18, 2026
3,500.00
3,516.00
3,456.00
3,488.00
3,488.00
476,400
Sep 17, 2026
3,501.00
3,527.00
3,437.00
3,458.00
3,458.00
340,400
Sep 16, 2026
3,405.00
3,497.00
3,401.00
3,497.00
3,497.00
295,600
Sep 15, 2026
3,400.00
3,459.00
3,370.00
3,433.00
3,433.00
240,600
Sep 14, 2026
3,341.00
3,413.00
3,305.00
3,400.00
3,400.00
258,000
Sep 11, 2026
3,307.00
3,390.00
3,282.00
3,382.00
3,382.00
318,900
Sep 10, 2026
3,467.00
3,469.00
3,388.00
3,422.00
3,422.00
274,000
Sep 9, 2026
3,451.00
3,501.00
3,445.00
3,482.00
3,482.00
291,200
Sep 8, 2026
3,600.00
3,614.00
3,420.00
3,425.00
3,425.00
483,500
Sep 7, 2026
3,630.00
3,665.00
3,608.00
3,647.00
3,647.00
167,600
Sep 4, 2026
3,557.00
3,602.00
3,531.00
3,600.00
3,600.00
241,700
Sep 3, 2026
3,582.00
3,599.00
3,525.00
3,588.00
3,588.00
299,900
Sep 2, 2026
3,638.00
3,659.00
3,567.00
3,567.00
3,567.00
316,400
Sep 1, 2026
3,680.00
3,733.00
3,646.00
3,700.00
3,700.00
334,900
Aug 31, 2026
3,685.00
3,746.00
3,637.00
3,713.00
3,713.00
377,900
Aug 28, 2026
3,749.00
3,799.00
3,700.00
3,706.00
3,706.00
412,900
Aug 27, 2026
3,786.00
3,836.00
3,728.00
3,730.00
3,730.00
410,000
Aug 26, 2026
3,725.00
3,776.00
3,693.00
3,776.00
3,776.00
200,600
Aug 25, 2026
3,707.00
3,743.00
3,636.00
3,728.00
3,728.00
205,400
Aug 24, 2026
3,631.00
3,734.00
3,615.00
3,707.00
3,707.00
291,500
Aug 21, 2026
3,617.00
3,673.00
3,601.00
3,639.00
3,639.00
327,600
Aug 20, 2026
3,658.00
3,688.00
3,619.00
3,674.00
3,674.00
255,000
Aug 19, 2026
3,688.00
3,720.00
3,613.00
3,632.00
3,632.00
299,700
Aug 18, 2026
4,066.00
4,079.00
3,819.00
3,828.00
3,828.00
609,400
Aug 17, 2026
3,910.00
3,982.00
3,853.00
3,955.00
3,955.00
327,100
Aug 14, 2026
3,950.00
3,970.00
3,873.00
3,907.00
3,907.00
213,100
Aug 13, 2026
3,923.00
3,929.00
3,843.00
3,904.00
3,904.00
286,100
Aug 12, 2026
3,891.00
3,916.00
3,802.00
3,879.00
3,879.00
291,800
Aug 10, 2026
3,961.00
4,020.00
3,880.00
3,891.00
3,891.00
310,900
Aug 7, 2026
3,962.00
3,984.00
3,849.00
3,931.00
3,931.00
316,700
Aug 6, 2026
3,920.00
3,985.00
3,880.00
3,952.00
3,952.00
288,500
Aug 5, 2026
3,809.00
3,996.00
3,792.00
3,990.00
3,990.00
540,600
Aug 4, 2026
3,629.00
3,718.00
3,619.00
3,688.00
3,688.00
360,400
Aug 3, 2026
3,634.00
3,671.00
3,514.00
3,619.00
3,619.00
460,000
Jul 31, 2026
3,650.00
3,717.00
3,569.00
3,676.00
3,676.00
592,900
Jul 30, 2026
3,596.00
3,653.00
3,533.00
3,561.00
3,561.00
466,600
Jul 29, 2026
3,730.00
3,736.00
3,539.00
3,622.00
3,622.00
587,200
Jul 28, 2026
3,867.00
3,900.00
3,707.00
3,717.00
3,717.00
652,700
Jul 27, 2026
3,860.00
4,007.00
3,840.00
4,007.00
4,007.00
710,300
Jul 24, 2026
3,800.00
3,894.00
3,780.00
3,860.00
3,860.00
705,200
Jul 23, 2026
3,749.00
3,800.00
3,720.00
3,770.00
3,770.00
406,600
Jul 22, 2026
3,810.00
3,850.00
3,751.00
3,751.00
3,751.00
534,800
Jul 21, 2026
3,810.00
3,826.00
3,731.00
3,790.00
3,790.00
533,700
Jul 17, 2026
3,865.00
3,888.00
3,668.00
3,740.00
3,740.00
618,900
Jul 16, 2026
3,982.00
3,987.00
3,858.00
3,906.00
3,906.00
471,300
Jul 15, 2026
4,030.00
4,056.00
3,905.00
3,975.00
3,975.00
553,300
Jul 14, 2026
4,000.00
4,023.00
3,867.00
3,970.00
3,970.00
785,400
Jul 13, 2026
4,197.00
4,223.00
4,035.00
4,058.00
4,058.00
1,237,900
Jul 10, 2026
3,900.00
3,926.00
3,757.00
3,777.00
3,777.00
542,700
Jul 9, 2026
3,781.00
3,834.00
3,750.00
3,830.00
3,830.00
669,500
Jul 8, 2026
3,835.00
3,878.00
3,712.00
3,730.00
3,730.00
529,200
Jul 7, 2026
4,001.00
4,022.00
3,824.00
3,875.00
3,875.00
552,300
Jul 6, 2026
4,031.00
4,123.00
3,950.00
4,020.00
4,020.00
719,900
Jul 3, 2026
3,830.00
4,101.00
3,751.00
4,101.00
4,101.00
1,352,800
Jul 2, 2026
3,725.00
3,788.00
3,633.00
3,722.00
3,722.00
466,000
Jul 1, 2026
3,702.00
3,819.00
3,702.00
3,787.00
3,787.00
440,900
Jun 30, 2026
3,600.00
3,697.00
3,569.00
3,632.00
3,632.00
539,600
Jun 29, 2026
3,619.00
3,619.00
3,512.00
3,602.00
3,602.00
377,000
Jun 26, 2026
3,718.00
3,728.00
3,591.00
3,628.00
3,628.00
354,200
Jun 25, 2026
3,663.00
3,692.00
3,626.00
3,648.00
3,648.00
416,900
Jun 24, 2026
3,624.00
3,721.00
3,578.00
3,593.00
3,593.00
471,100
Jun 23, 2026
3,756.00
3,766.00
3,631.00
3,644.00
3,644.00
462,100
Jun 22, 2026
3,670.00
3,755.00
3,665.00
3,737.00
3,737.00
276,200
Jun 19, 2026
3,635.00
3,685.00
3,616.00
3,661.00
3,661.00
378,200
Jun 18, 2026
3,558.00
3,627.00
3,526.00
3,620.00
3,620.00
542,000
Jun 17, 2026
3,460.00
3,578.00
3,400.00
3,578.00
3,578.00
507,200
Jun 16, 2026
3,466.00
3,496.00
3,434.00
3,496.00
3,496.00
411,700
Jun 15, 2026
3,440.00
3,514.00
3,395.00
3,490.00
3,490.00
505,400
Jun 12, 2026
3,404.00
3,474.00
3,365.00
3,372.00
3,372.00
477,900
Jun 11, 2026
3,226.00
3,346.00
3,161.00
3,318.00
3,318.00
821,400
Jun 10, 2026
3,300.00
3,323.00
3,257.00
3,282.00
3,282.00
273,300
Jun 9, 2026
3,320.00
3,330.00
3,231.00
3,305.00
3,305.00
280,200
Jun 8, 2026
3,295.00
3,334.00
3,241.00
3,278.00
3,278.00
224,300
Jun 5, 2026
3,368.00
3,427.00
3,331.00
3,423.00
3,423.00
257,400
Jun 4, 2026
3,413.00
3,477.00
3,362.00
3,366.00
3,366.00
381,400
Jun 3, 2026
3,400.00
3,492.00
3,391.00
3,483.00
3,483.00
444,300
Jun 2, 2026
3,390.00
3,390.00
3,298.00
3,356.00
3,356.00
331,100
Jun 1, 2026
3,400.00
3,497.00
3,350.00
3,443.00
3,443.00
432,000
May 29, 2026
3,451.00
3,463.00
3,421.00
3,425.00
3,425.00
532,100
May 28, 2026
39
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
3,406.00
3,434.00
3,362.00
3,424.00
3,424.00
314,300
May 27, 2026
3,488.00
3,520.00
3,423.00
3,464.00
3,425.00
374,800
May 26, 2026
3,500.00
3,522.00
3,426.00
3,455.00
3,416.10
213,700
May 25, 2026
3,430.00
3,539.00
3,401.00
3,498.00
3,458.62
303,200
May 22, 2026
3,346.00
3,420.00
3,303.00
3,395.00
3,356.78
474,200
May 21, 2026
3,339.00
3,361.00
3,292.00
3,304.00
3,266.80
496,000
May 20, 2026
3,303.00
3,314.00
3,235.00
3,269.00
3,232.20
541,500
May 19, 2026
3,398.00
3,399.00
3,306.00
3,346.00
3,308.33
825,800
May 18, 2026
3,506.00
3,550.00
3,364.00
3,394.00
3,355.79
488,900
May 15, 2026
3,524.00
3,594.00
3,491.00
3,530.00
3,490.26
617,300
May 14, 2026
3,591.00
3,625.00
3,491.00
3,491.00
3,451.70
509,600
May 13, 2026
3,507.00
3,565.00
3,410.00
3,565.00
3,524.86
647,200
May 12, 2026
3,508.00
3,564.00
3,481.00
3,507.00
3,467.52
513,100
May 11, 2026
3,495.00
3,528.00
3,437.00
3,478.00
3,438.84
652,300
May 8, 2026
3,356.00
3,428.00
3,320.00
3,428.00
3,389.41
589,500
May 7, 2026
3,308.00
3,384.00
3,283.00
3,374.00
3,336.01
976,800
May 1, 2026
3,240.00
3,288.00
3,200.00
3,256.00
3,219.34
508,900
Apr 30, 2026
3,190.00
3,279.00
3,186.00
3,268.00
3,231.21
709,500
Apr 28, 2026
3,227.00
3,241.00
3,175.00
3,218.00
3,181.77
582,900
Apr 27, 2026
3,175.00
3,275.00
3,170.00
3,203.00
3,166.94
577,900
Apr 24, 2026
3,100.00
3,214.00
3,093.00
3,147.00
3,111.57
632,900
Apr 23, 2026
3,157.00
3,208.00
3,028.00
3,086.00
3,051.26
1,032,600
Apr 22, 2026
3,047.00
3,066.00
2,984.50
3,049.00
3,014.67
673,800
Apr 21, 2026
3,040.00
3,072.00
2,971.00
3,052.00
3,017.64
648,700
Apr 20, 2026
2,991.50
3,041.00
2,976.00
3,034.00
2,999.84
438,500
Apr 17, 2026
2,957.50
2,995.00
2,931.00
2,975.00
2,941.51
532,600
Apr 16, 2026
2,971.00
3,023.00
2,955.50
2,998.00
2,964.25
755,200
Apr 15, 2026
2,862.50
2,949.00
2,846.00
2,921.00
2,888.11
530,500
Apr 14, 2026
2,862.50
2,881.50
2,840.00
2,850.00
2,817.91
529,000
Apr 13, 2026
2,800.00
2,880.00
2,788.50
2,840.50
2,808.52
836,000
Apr 10, 2026
2,725.00
2,772.00
2,710.50
2,750.00
2,719.04
484,200
Apr 9, 2026
2,710.00
2,723.50
2,670.50
2,675.00
2,644.88
440,000
Apr 8, 2026
2,722.00
2,722.00
2,676.00
2,704.00
2,673.56
404,900
Apr 7, 2026
2,663.00
2,663.00
2,627.50
2,639.00
2,609.29
225,900
Apr 6, 2026
2,659.00
2,662.00
2,627.00
2,638.00
2,608.30
185,800
Apr 3, 2026
2,645.50
2,655.50
2,612.50
2,639.50
2,609.78
299,300
Apr 2, 2026
2,643.00
2,683.00
2,600.00
2,604.00
2,574.68
392,600
Apr 1, 2026
2,582.00
2,631.00
2,563.50
2,631.00
2,601.38
245,900
Mar 31, 2026
2,464.00
2,561.00
2,457.00
2,530.00
2,501.52
738,300
Mar 30, 2026
2,427.00
2,485.00
2,422.50
2,485.00
2,457.02
262,200
Mar 27, 2026
2,530.00
2,565.00
2,495.50
2,540.00
2,511.40
326,000
Mar 26, 2026
2,559.50
2,582.00
2,537.50
2,557.50
2,528.71
352,900
Mar 25, 2026
2,548.00
2,557.00
2,524.00
2,539.50
2,510.91
236,800
Mar 24, 2026
2,492.00
2,499.00
2,460.00
2,493.00
2,464.93
210,000
Mar 23, 2026
2,493.00
2,497.00
2,430.00
2,442.00
2,414.51
313,000
Mar 19, 2026
2,586.50
2,607.50
2,531.00
2,543.00
2,514.37
358,000
Mar 18, 2026
2,601.50
2,628.50
2,585.00
2,623.00
2,593.47
313,100
Mar 17, 2026
2,599.50
2,623.50
2,557.50
2,562.50
2,533.65
175,600
Mar 16, 2026
2,556.00
2,585.00
2,543.00
2,565.00
2,536.12
288,100
Mar 13, 2026
2,525.00
2,597.50
2,525.00
2,571.50
2,542.55
404,600
Mar 12, 2026
2,611.00
2,632.00
2,562.00
2,575.00
2,546.01
523,600
Mar 11, 2026
2,690.00
2,693.00
2,652.50
2,652.50
2,622.64
226,800
Mar 10, 2026
2,617.50
2,664.00
2,611.50
2,660.00
2,630.05
249,900
Mar 9, 2026
2,507.50
2,594.00
2,502.50
2,567.50
2,538.59
499,300
Mar 6, 2026
2,678.50
2,738.50
2,650.00
2,738.50
2,707.67
564,400
Mar 5, 2026
2,759.50
2,787.50
2,730.00
2,742.00
2,711.13
248,400
Mar 4, 2026
2,722.00
2,761.50
2,659.00
2,700.00
2,669.60
558,100
Mar 3, 2026
2,890.50
2,924.00
2,809.00
2,822.00
2,790.23
363,100
Mar 2, 2026
2,926.50
2,936.50
2,867.50
2,925.00
2,892.07
376,200
Feb 27, 2026
2,865.00
2,935.50
2,861.50
2,926.50
2,893.55
450,700
Feb 26, 2026
2,877.50
2,900.00
2,860.00
2,870.00
2,837.69
384,800
Feb 25, 2026
2,919.00
2,919.00
2,863.50
2,871.00
2,838.68
669,100
Feb 24, 2026
2,869.00
2,898.50
2,852.00
2,894.50
2,861.91
480,600
Feb 20, 2026
2,847.50
2,859.50
2,818.50
2,828.50
2,796.65
338,700
Feb 19, 2026
2,830.00
2,873.50
2,822.00
2,864.50
2,832.25
384,900
Feb 18, 2026
2,826.50
2,848.00
2,802.50
2,832.00
2,800.12
234,100
Feb 17, 2026
2,796.00
2,828.00
2,773.00
2,814.00
2,782.32
440,100
Feb 16, 2026
2,782.50
2,822.50
2,766.50
2,809.00
2,777.37
429,700
Feb 13, 2026
2,786.00
2,788.00
2,726.50
2,762.00
2,730.90
356,100
Feb 12, 2026
2,753.50
2,799.50
2,752.00
2,786.00
2,754.63
376,700
Feb 10, 2026
2,726.50
2,756.50
2,723.00
2,743.00
2,712.12
435,800
Feb 9, 2026
2,730.50
2,741.00
2,706.00
2,726.50
2,695.80
343,100
Feb 6, 2026
2,632.50
2,671.00
2,622.50
2,663.50
2,633.51
237,500
Feb 5, 2026
2,676.50
2,676.50
2,630.00
2,632.00
2,602.37
310,000
Feb 4, 2026
2,634.50
2,669.50
2,622.00
2,646.00
2,616.21
465,400
Feb 3, 2026
2,588.00
2,632.00
2,581.00
2,611.50
2,582.10
317,100
Feb 2, 2026
2,632.00
2,638.50
2,556.00
2,556.00
2,527.22
276,000
Jan 30, 2026
2,600.00
2,626.50
2,586.50
2,613.50
2,584.08
334,500
Jan 29, 2026
2,576.50
2,587.00
2,551.00
2,583.00
2,553.92
339,100
Jan 28, 2026
2,581.00
2,608.00
2,542.50
2,564.50
2,535.63
441,400
Jan 27, 2026
2,541.50
2,614.00
2,541.50
2,589.00
2,559.85
380,100
Jan 26, 2026
2,552.00
2,583.00
2,515.50
2,560.00
2,531.18
309,600
Jan 23, 2026
2,587.00
2,601.50
2,567.50
2,589.50
2,560.35
222,100
Jan 22, 2026
2,568.00
2,592.50
2,551.00
2,573.00
2,544.03
248,900
Jan 21, 2026
2,500.00
2,545.50
2,500.00
2,538.00
2,509.43
169,000
Jan 20, 2026
2,550.50
2,559.50
2,516.50
2,539.00
2,510.41
260,100
Jan 19, 2026
2,545.00
2,579.50
2,520.00
2,563.00
2,534.14
260,200
Jan 16, 2026
2,510.00
2,569.50
2,505.00
2,565.50
2,536.62
314,500
Jan 15, 2026
2,544.50
2,566.00
2,505.00
2,513.50
2,485.20
441,200
Jan 14, 2026
2,504.50
2,576.00
2,496.50
2,556.00
2,527.22
487,500
Jan 13, 2026
2,575.50
2,585.00
2,485.00
2,513.00
2,484.71
781,500
Jan 9, 2026
2,521.00
2,528.00
2,389.00
2,498.00
2,469.88
1,106,600
Jan 8, 2026
2,336.00
2,373.00
2,330.00
2,371.00
2,344.31
477,600
Jan 7, 2026
2,320.00
2,361.50
2,312.50
2,336.00
2,309.70
350,900
Jan 6, 2026
2,309.00
2,328.00
2,293.50
2,318.50
2,292.40
210,200
Jan 5, 2026
2,308.00
2,310.00
2,285.00
2,294.50
2,268.67
226,300
Dec 30, 2025
2,290.50
2,309.50
2,280.00
2,286.00
2,260.26
175,100
Dec 29, 2025
2,282.00
2,287.00
2,267.50
2,285.50
2,259.77
190,500
Dec 26, 2025
2,296.50
2,301.50
2,280.50
2,282.50
2,256.80
98,300
Dec 25, 2025
2,298.50
2,306.00
2,282.50
2,295.00
2,269.16
161,400
Dec 24, 2025
2,292.00
2,308.00
2,278.50
2,286.50
2,260.76
135,000
Dec 23, 2025
2,265.50
2,298.00
2,258.50
2,291.00
2,265.21
213,800
Dec 22, 2025
2,287.00
2,290.00
2,254.50
2,265.50
2,239.99
334,200
Dec 19, 2025
2,256.00
2,281.00
2,256.00
2,274.50
2,248.89
208,500
Dec 18, 2025
2,270.50
2,280.50
2,258.00
2,268.50
2,242.96
166,300
Dec 17, 2025
2,281.00
2,292.00
2,260.00
2,280.00
2,254.33
255,000
Dec 16, 2025
2,340.00
2,345.50
2,286.50
2,291.00
2,265.21
218,100
Dec 15, 2025
2,353.50
2,360.00
2,325.00
2,349.00
2,322.55
265,100
Dec 12, 2025
2,328.00
2,353.50
2,317.50
2,353.50
2,327.00
269,400
Dec 11, 2025
2,329.00
2,340.50
2,287.00
2,309.00
2,283.00
233,900
Dec 10, 2025
2,337.50
2,349.50
2,315.00
2,315.00
2,288.94
228,300
Dec 9, 2025
2,325.00
2,348.50
2,321.50
2,326.50
2,300.31
271,200
Dec 8, 2025
2,299.00
2,346.50
2,288.50
2,318.50
2,292.40
367,600
Dec 5, 2025
2,293.00
2,310.00
2,269.50
2,269.50
2,243.95
183,800
Dec 4, 2025
2,270.00
2,315.00
2,268.00
2,312.00
2,285.97
226,600
Dec 3, 2025
2,296.50
2,309.50
2,276.50
2,276.50
2,250.87
283,700
Dec 2, 2025
2,284.00
2,297.50
2,269.50
2,297.50
2,271.63
272,400
Dec 1, 2025
2,296.00
2,308.00
2,284.50
2,286.50
2,260.76
275,900
Nov 28, 2025
2,273.00
2,302.00
2,262.50
2,298.50
2,272.62
377,600
Nov 27, 2025
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
2,250.00
2,284.50
2,250.00
2,273.00
2,247.41
457,600
Nov 26, 2025
2,300.00
2,337.00
2,293.00
2,315.50
2,257.79
578,800
Nov 25, 2025
2,274.00
2,290.00
2,267.50
2,279.50
2,222.69
413,600
Nov 21, 2025
2,220.50
2,270.00
2,216.50
2,260.00
2,203.67
490,300
Nov 20, 2025
2,220.00
2,248.50
2,216.00
2,226.50
2,171.01
245,300
Nov 19, 2025
2,220.00
2,228.50
2,191.50
2,195.50
2,140.78
257,600
Nov 18, 2025
2,213.00
2,234.00
2,207.50
2,214.50
2,159.31
274,600
Nov 17, 2025
2,235.50
2,235.50
2,216.50
2,219.50
2,164.18
211,000
Nov 14, 2025
2,203.50
2,237.00
2,200.00
2,237.00
2,181.25
316,200
Nov 13, 2025
2,284.00
2,284.00
2,233.50
2,237.50
2,181.73
247,600
Nov 12, 2025
2,252.00
2,285.50
2,246.00
2,265.00
2,208.55
316,700
Nov 11, 2025
2,264.50
2,264.50
2,238.00
2,252.00
2,195.87
251,300
Nov 10, 2025
2,252.00
2,276.50
2,242.50
2,257.00
2,200.75
267,300
Nov 7, 2025
2,206.00
2,245.00
2,198.50
2,240.50
2,184.66
316,400
Nov 6, 2025
2,228.50
2,243.00
2,209.50
2,220.00
2,164.67
241,100
Nov 5, 2025
2,206.00
2,220.50
2,147.50
2,195.50
2,140.78
374,500
Nov 4, 2025
2,260.00
2,264.50
2,209.50
2,223.00
2,167.60
273,700
