Tokyo - Delayed Quote
JPY
Disco Corporation (6146.T)
49,540.00
-2,780.00
(-5.31%)
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
49,540.00
50,420.00
48,430.00
49,540.00
49,540.00
2,338,000
Oct 29, 2026
52,870.00
52,880.00
50,410.00
52,320.00
52,320.00
2,524,000
Oct 28, 2026
51,500.00
52,780.00
50,450.00
52,360.00
52,360.00
2,073,200
Oct 27, 2026
50,510.00
51,490.00
49,470.00
49,800.00
49,800.00
2,026,700
Oct 26, 2026
49,110.00
49,360.00
47,550.00
48,410.00
48,410.00
2,432,700
Oct 23, 2026
48,530.00
50,850.00
46,100.00
49,290.00
49,290.00
4,383,200
Oct 22, 2026
54,000.00
54,080.00
50,850.00
51,230.00
51,230.00
2,075,300
Oct 21, 2026
54,400.00
54,920.00
53,120.00
53,570.00
53,570.00
1,752,100
Oct 20, 2026
53,480.00
53,680.00
52,140.00
52,630.00
52,630.00
1,778,300
Oct 19, 2026
51,560.00
53,920.00
51,500.00
53,360.00
53,360.00
1,531,800
Oct 16, 2026
53,600.00
54,240.00
52,360.00
53,850.00
53,850.00
2,046,100
Oct 15, 2026
55,760.00
56,040.00
52,930.00
53,180.00
53,180.00
1,820,500
Oct 14, 2026
57,580.00
59,810.00
57,570.00
58,100.00
58,100.00
1,850,000
Oct 13, 2026
58,730.00
59,850.00
57,990.00
58,580.00
58,580.00
1,629,400
Oct 9, 2026
59,610.00
61,460.00
59,310.00
61,460.00
61,460.00
1,503,400
Oct 8, 2026
61,000.00
62,480.00
61,000.00
61,140.00
61,140.00
1,871,900
Oct 7, 2026
64,200.00
64,240.00
60,320.00
61,380.00
61,380.00
3,290,900
Oct 6, 2026
63,080.00
65,500.00
62,730.00
65,500.00
65,500.00
1,796,000
Oct 5, 2026
62,290.00
64,080.00
61,840.00
63,730.00
63,730.00
2,180,200
Oct 2, 2026
60,000.00
61,100.00
59,630.00
60,290.00
60,290.00
1,582,400
Oct 1, 2026
59,220.00
60,550.00
58,620.00
60,440.00
60,440.00
1,867,100
Sep 30, 2026
58,340.00
58,630.00
56,780.00
57,450.00
57,450.00
2,047,000
Sep 29, 2026
186
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
56,000.00
56,750.00
55,310.00
56,680.00
56,680.00
2,123,100
Sep 28, 2026
56,390.00
56,700.00
54,380.00
54,400.00
54,214.00
1,422,500
Sep 25, 2026
53,430.00
54,860.00
53,430.00
54,220.00
54,034.62
1,120,200
Sep 24, 2026
54,000.00
54,000.00
52,450.00
53,320.00
53,137.70
1,380,500
Sep 18, 2026
52,100.00
52,560.00
51,330.00
52,420.00
52,240.77
1,444,700
Sep 17, 2026
51,760.00
51,800.00
49,800.00
50,590.00
50,417.03
1,400,300
Sep 16, 2026
50,750.00
51,300.00
49,780.00
51,000.00
50,825.63
1,348,900
Sep 15, 2026
50,160.00
51,880.00
50,150.00
51,400.00
51,224.26
992,600
Sep 14, 2026
50,200.00
51,910.00
49,620.00
51,430.00
51,254.16
1,177,200
Sep 11, 2026
51,580.00
52,150.00
50,650.00
51,980.00
51,802.27
1,430,800
Sep 10, 2026
53,420.00
54,590.00
52,930.00
53,580.00
53,396.80
1,624,800
Sep 9, 2026
54,650.00
56,010.00
53,160.00
53,590.00
53,406.77
1,491,800
Sep 8, 2026
56,720.00
57,270.00
53,890.00
53,890.00
53,705.75
1,419,500
Sep 7, 2026
56,530.00
57,710.00
56,310.00
57,150.00
56,954.60
1,135,600
Sep 4, 2026
54,000.00
55,100.00
53,740.00
54,460.00
54,273.80
1,291,800
Sep 3, 2026
54,620.00
55,040.00
53,660.00
54,040.00
53,855.23
1,560,000
Sep 2, 2026
54,590.00
55,920.00
54,310.00
55,170.00
54,981.37
1,475,900
Sep 1, 2026
56,560.00
57,160.00
55,900.00
56,590.00
56,396.51
1,173,700
Aug 31, 2026
56,350.00
58,430.00
55,900.00
58,120.00
57,921.28
1,654,400
Aug 28, 2026
60,070.00
61,270.00
59,230.00
59,350.00
59,147.08
976,900
Aug 27, 2026
61,500.00
61,880.00
58,880.00
59,780.00
59,575.61
1,293,800
Aug 26, 2026
59,780.00
60,920.00
58,150.00
60,610.00
60,402.77
1,587,400
Aug 25, 2026
60,120.00
61,000.00
58,750.00
60,700.00
60,492.46
1,950,100
Aug 24, 2026
62,360.00
62,980.00
60,280.00
61,420.00
61,210.00
1,056,200
Aug 21, 2026
59,320.00
61,360.00
59,140.00
61,360.00
61,150.20
1,012,100
Aug 20, 2026
59,170.00
60,360.00
58,900.00
60,320.00
60,113.76
1,220,200
Aug 19, 2026
59,350.00
61,580.00
58,620.00
59,760.00
59,555.68
1,468,100
Aug 18, 2026
65,820.00
65,820.00
61,770.00
62,350.00
62,136.82
1,108,800
Aug 17, 2026
65,310.00
66,010.00
64,330.00
65,910.00
65,684.65
833,300
Aug 14, 2026
68,120.00
68,120.00
64,730.00
65,470.00
65,246.15
1,247,000
Aug 13, 2026
65,400.00
67,230.00
64,960.00
65,830.00
65,604.92
1,621,200
Aug 12, 2026
62,200.00
63,230.00
61,240.00
62,960.00
62,744.73
1,496,600
Aug 10, 2026
60,020.00
63,230.00
60,020.00
62,980.00
62,764.66
1,676,600
Aug 7, 2026
61,490.00
61,700.00
57,520.00
58,440.00
58,240.19
1,752,700
Aug 6, 2026
61,800.00
63,000.00
60,700.00
61,590.00
61,379.42
1,569,200
Aug 5, 2026
63,890.00
64,480.00
62,440.00
63,740.00
63,522.07
1,514,500
Aug 4, 2026
60,580.00
61,560.00
58,770.00
60,890.00
60,681.81
1,719,000
Aug 3, 2026
58,000.00
61,600.00
57,840.00
60,520.00
60,313.07
2,512,700
Jul 31, 2026
59,870.00
60,990.00
57,430.00
58,480.00
58,280.05
4,260,400
Jul 30, 2026
50,590.00
53,590.00
49,400.00
51,870.00
51,692.65
2,480,800
Jul 29, 2026
54,030.00
56,010.00
50,200.00
51,320.00
51,144.53
2,650,500
Jul 28, 2026
57,000.00
57,300.00
54,870.00
54,900.00
54,712.29
2,110,800
Jul 27, 2026
61,640.00
63,100.00
60,110.00
62,650.00
62,435.79
1,849,700
Jul 24, 2026
62,800.00
63,020.00
59,420.00
60,890.00
60,681.81
4,862,000
Jul 23, 2026
70,250.00
72,080.00
69,260.00
69,410.00
69,172.68
1,869,000
Jul 22, 2026
68,840.00
72,050.00
67,520.00
68,590.00
68,355.48
2,309,800
Jul 21, 2026
64,790.00
67,130.00
63,000.00
66,840.00
66,611.47
1,686,400
Jul 17, 2026
65,680.00
66,590.00
62,260.00
64,780.00
64,558.51
1,766,400
Jul 16, 2026
71,060.00
71,280.00
68,280.00
70,590.00
70,348.65
1,463,600
Jul 15, 2026
72,150.00
74,240.00
71,480.00
73,550.00
73,298.52
1,136,100
Jul 14, 2026
70,030.00
71,710.00
68,730.00
71,650.00
71,405.02
1,109,100
Jul 13, 2026
71,710.00
74,930.00
70,330.00
70,870.00
70,627.69
1,183,300
Jul 10, 2026
72,890.00
73,770.00
71,620.00
72,560.00
72,311.91
1,346,000
Jul 9, 2026
70,140.00
72,340.00
69,230.00
71,510.00
71,265.50
1,420,100
Jul 8, 2026
68,900.00
71,710.00
68,030.00
68,230.00
67,996.71
1,732,600
Jul 7, 2026
75,600.00
76,900.00
71,600.00
71,900.00
71,654.16
1,745,600
Jul 6, 2026
78,000.00
78,830.00
75,230.00
78,000.00
77,733.31
1,409,400
Jul 3, 2026
74,000.00
76,910.00
72,750.00
76,590.00
76,328.13
1,572,400
Jul 2, 2026
78,800.00
80,390.00
76,770.00
76,860.00
76,597.21
1,368,500
Jul 1, 2026
85,340.00
88,580.00
83,720.00
84,520.00
84,231.02
1,755,600
Jun 30, 2026
81,820.00
83,870.00
79,810.00
81,260.00
80,982.16
1,308,100
Jun 29, 2026
79,590.00
79,590.00
75,330.00
79,550.00
79,278.01
1,142,500
Jun 26, 2026
82,970.00
84,220.00
78,180.00
78,510.00
78,241.56
1,648,500
Jun 25, 2026
83,940.00
86,880.00
83,650.00
85,970.00
85,676.06
1,774,600
Jun 24, 2026
82,120.00
83,400.00
77,830.00
79,740.00
79,467.36
1,804,400
Jun 23, 2026
90,970.00
91,680.00
82,870.00
82,870.00
82,586.66
1,904,200
Jun 22, 2026
86,030.00
89,250.00
85,630.00
88,480.00
88,177.48
1,334,300
Jun 19, 2026
87,540.00
89,100.00
84,800.00
84,900.00
84,609.72
2,064,700
Jun 18, 2026
83,500.00
85,550.00
82,440.00
84,990.00
84,699.41
1,984,800
Jun 17, 2026
80,050.00
85,390.00
80,000.00
83,700.00
83,413.82
2,169,600
Jun 16, 2026
84,610.00
85,200.00
81,210.00
81,550.00
81,271.17
2,029,000
Jun 15, 2026
82,650.00
86,140.00
80,450.00
85,250.00
84,958.52
4,361,400
Jun 12, 2026
73,750.00
80,100.00
73,310.00
79,900.00
79,626.81
3,648,100
Jun 11, 2026
68,560.00
70,760.00
66,440.00
70,030.00
69,790.56
1,639,000
Jun 10, 2026
70,020.00
73,590.00
69,320.00
70,060.00
69,820.46
1,496,600
Jun 9, 2026
69,430.00
72,090.00
67,750.00
71,520.00
71,275.47
1,774,600
Jun 8, 2026
66,580.00
68,700.00
66,440.00
67,480.00
67,249.28
1,918,000
Jun 5, 2026
73,160.00
74,440.00
70,440.00
72,580.00
72,331.84
2,016,700
Jun 4, 2026
68,160.00
72,630.00
68,080.00
72,210.00
71,963.11
2,278,300
Jun 3, 2026
65,910.00
69,970.00
65,130.00
68,710.00
68,475.07
1,693,800
Jun 2, 2026
63,070.00
64,200.00
61,530.00
64,200.00
63,980.49
1,625,200
Jun 1, 2026
64,090.00
65,090.00
63,260.00
63,760.00
63,542.00
1,314,400
May 29, 2026
65,690.00
66,520.00
63,580.00
65,090.00
64,867.45
2,123,100
May 28, 2026
66,630.00
67,630.00
64,800.00
66,350.00
66,123.14
1,452,600
May 27, 2026
68,740.00
70,550.00
67,340.00
67,630.00
67,398.77
1,531,900
May 26, 2026
70,670.00
70,670.00
66,340.00
66,910.00
66,681.23
1,270,500
May 25, 2026
67,240.00
70,260.00
67,180.00
69,780.00
69,541.41
1,374,100
May 22, 2026
66,700.00
66,960.00
65,090.00
65,860.00
65,634.82
1,537,500
May 21, 2026
63,600.00
66,660.00
63,220.00
65,650.00
65,425.54
2,084,200
May 20, 2026
61,200.00
62,150.00
59,650.00
61,340.00
61,130.27
1,743,500
May 19, 2026
63,500.00
63,690.00
60,650.00
61,600.00
61,389.38
1,517,000
May 18, 2026
65,400.00
65,450.00
62,280.00
63,500.00
63,282.89
2,108,200
May 15, 2026
71,500.00
71,520.00
64,300.00
64,900.00
64,678.10
2,544,600
May 14, 2026
73,500.00
73,990.00
70,000.00
70,000.00
69,760.66
1,714,400
May 13, 2026
71,370.00
73,010.00
70,330.00
72,840.00
72,590.95
1,272,800
May 12, 2026
73,650.00
73,730.00
71,370.00
72,800.00
72,551.09
1,262,500
May 11, 2026
74,770.00
76,010.00
73,100.00
73,380.00
73,129.11
1,577,900
May 8, 2026
75,840.00
76,340.00
74,830.00
75,000.00
74,743.57
1,519,200
May 7, 2026
76,060.00
77,800.00
75,800.00
76,590.00
76,328.13
2,502,700
May 1, 2026
73,860.00
74,460.00
72,200.00
72,250.00
72,002.97
1,636,400
Apr 30, 2026
74,540.00
76,060.00
72,910.00
74,010.00
73,756.95
2,488,500
Apr 28, 2026
75,100.00
78,150.00
73,600.00
76,440.00
76,178.64
2,920,700
Apr 27, 2026
73,000.00
76,250.00
72,800.00
76,030.00
75,770.05
3,125,800
Apr 24, 2026
73,030.00
74,310.00
71,090.00
71,700.00
71,454.85
2,782,200
Apr 23, 2026
76,330.00
76,350.00
71,230.00
72,000.00
71,753.83
4,570,700
Apr 22, 2026
74,500.00
75,500.00
74,180.00
74,830.00
74,574.15
2,794,300
Apr 21, 2026
72,000.00
74,350.00
72,000.00
74,240.00
73,986.16
1,848,000
Apr 20, 2026
73,400.00
75,320.00
71,800.00
72,950.00
72,700.58
2,600,200
Apr 17, 2026
72,550.00
73,530.00
72,020.00
72,900.00
72,650.75
1,807,100
Apr 16, 2026
71,750.00
73,050.00
70,640.00
73,030.00
72,780.30
2,319,700
Apr 15, 2026
72,950.00
72,950.00
70,170.00
70,580.00
70,338.68
2,433,000
Apr 14, 2026
70,540.00
72,450.00
69,970.00
71,630.00
71,385.09
2,425,900
Apr 13, 2026
66,200.00
67,390.00
66,200.00
67,370.00
67,139.66
1,526,300
Apr 10, 2026
65,760.00
67,090.00
65,530.00
66,890.00
66,661.30
2,150,100
Apr 9, 2026
65,500.00
65,870.00
64,330.00
64,600.00
64,379.13
2,504,700
Apr 8, 2026
66,000.00
68,270.00
66,000.00
67,450.00
67,219.38
3,064,700
Apr 7, 2026
66,000.00
66,120.00
62,860.00
62,860.00
62,645.07
2,961,700
Apr 6, 2026
66,500.00
67,820.00
66,060.00
66,980.00
66,750.99
1,952,600
Apr 3, 2026
65,150.00
66,100.00
64,470.00
65,650.00
65,425.54
1,898,500
Apr 2, 2026
65,430.00
66,670.00
62,500.00
63,570.00
63,352.65
3,599,300
Apr 1, 2026
63,240.00
63,680.00
61,590.00
63,680.00
63,462.27
2,855,500
Mar 31, 2026
61,000.00
63,930.00
60,440.00
61,240.00
61,030.61
3,078,000
Mar 30, 2026
376
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
64,490.00
64,650.00
62,290.00
64,250.00
64,030.32
2,415,900
Mar 27, 2026
66,000.00
66,900.00
64,820.00
66,530.00
65,927.81
2,167,300
Mar 26, 2026
68,180.00
68,270.00
67,110.00
67,490.00
66,879.12
1,649,000
Mar 25, 2026
67,990.00
68,930.00
67,010.00
67,980.00
67,364.69
2,198,600
Mar 24, 2026
68,000.00
68,350.00
64,430.00
65,390.00
64,798.13
1,966,200
Mar 23, 2026
66,110.00
66,240.00
63,860.00
65,300.00
64,708.95
2,305,300
Mar 19, 2026
69,450.00
70,370.00
68,650.00
69,580.00
68,950.21
2,255,700
Mar 18, 2026
68,700.00
70,680.00
68,660.00
70,680.00
70,040.25
1,726,100
Mar 17, 2026
70,920.00
71,170.00
67,350.00
67,350.00
66,740.39
2,139,500
Mar 16, 2026
69,920.00
70,390.00
68,530.00
69,920.00
69,287.13
1,518,300
Mar 13, 2026
68,740.00
69,750.00
68,550.00
69,610.00
68,979.94
1,833,500
Mar 12, 2026
71,370.00
72,040.00
70,240.00
71,240.00
70,595.18
1,708,000
Mar 11, 2026
71,570.00
73,780.00
70,680.00
72,370.00
71,714.95
2,039,500
Mar 10, 2026
70,000.00
71,800.00
68,910.00
69,790.00
69,158.30
2,272,100
Mar 9, 2026
67,540.00
68,100.00
64,120.00
66,500.00
65,898.09
3,315,700
Mar 6, 2026
70,410.00
73,790.00
70,300.00
73,510.00
72,844.64
2,601,800
Mar 5, 2026
71,730.00
73,400.00
70,120.00
71,660.00
71,011.38
2,329,300
Mar 4, 2026
71,650.00
73,920.00
67,880.00
68,960.00
68,335.82
3,367,500
Mar 3, 2026
75,230.00
75,800.00
72,650.00
73,030.00
72,368.98
2,178,500
Mar 2, 2026
74,000.00
75,850.00
73,370.00
74,910.00
74,231.96
1,812,800
Feb 27, 2026
76,200.00
76,560.00
74,110.00
75,500.00
74,816.63
2,525,200
Feb 26, 2026
80,940.00
81,000.00
76,840.00
79,070.00
78,354.30
2,676,500
Feb 25, 2026
77,800.00
80,280.00
77,400.00
80,000.00
79,275.89
2,443,900
Feb 24, 2026
75,000.00
76,480.00
73,700.00
75,620.00
74,935.53
2,039,300
Feb 20, 2026
73,020.00
75,070.00
72,510.00
74,060.00
73,389.66
1,807,900
Feb 19, 2026
74,000.00
75,800.00
73,520.00
74,070.00
73,399.56
2,337,300
Feb 18, 2026
71,300.00
72,550.00
70,940.00
71,830.00
71,179.84
1,630,800
Feb 17, 2026
72,200.00
72,930.00
70,410.00
71,720.00
71,070.83
1,877,400
Feb 16, 2026
73,370.00
73,590.00
72,050.00
72,260.00
71,605.95
1,358,600
Feb 13, 2026
72,310.00
74,100.00
72,210.00
73,060.00
72,398.70
2,298,500
Feb 12, 2026
75,370.00
75,940.00
72,520.00
72,830.00
72,170.78
2,894,600
Feb 10, 2026
72,910.00
76,890.00
72,790.00
75,370.00
74,687.80
4,085,400
Feb 9, 2026
70,470.00
72,650.00
69,290.00
72,230.00
71,576.23
3,461,800
Feb 6, 2026
63,870.00
67,090.00
63,510.00
65,800.00
65,204.42
2,687,500
Feb 5, 2026
65,400.00
67,290.00
64,070.00
65,170.00
64,580.13
2,798,200
Feb 4, 2026
65,920.00
68,140.00
65,370.00
68,140.00
67,523.23
2,449,400
Feb 3, 2026
65,300.00
67,170.00
64,900.00
66,920.00
66,314.28
2,399,600
Feb 2, 2026
65,190.00
66,070.00
62,020.00
62,300.00
61,736.10
2,653,200
Jan 30, 2026
66,400.00
67,440.00
65,340.00
66,190.00
65,590.89
2,118,900
Jan 29, 2026
71,400.00
72,070.00
67,010.00
67,340.00
66,730.48
2,947,700
Jan 28, 2026
69,620.00
71,300.00
68,800.00
70,480.00
69,842.05
3,586,000
Jan 27, 2026
67,500.00
69,000.00
66,660.00
68,930.00
68,306.09
2,974,400
Jan 26, 2026
67,170.00
69,400.00
66,270.00
66,500.00
65,898.09
3,998,000
Jan 23, 2026
69,700.00
70,770.00
67,520.00
67,950.00
67,334.96
5,630,300
Jan 22, 2026
64,000.00
68,570.00
63,850.00
68,570.00
67,949.34
3,787,800
Jan 21, 2026
58,130.00
60,600.00
58,130.00
58,570.00
58,039.86
3,334,600
Jan 20, 2026
62,160.00
62,370.00
59,920.00
60,000.00
59,456.92
2,620,400
Jan 19, 2026
60,630.00
62,650.00
59,990.00
62,420.00
61,855.01
2,788,200
Jan 16, 2026
60,100.00
60,600.00
58,700.00
60,600.00
60,051.48
2,907,100
Jan 15, 2026
59,300.00
59,550.00
57,230.00
59,100.00
58,565.07
2,755,100
Jan 14, 2026
58,230.00
60,160.00
58,130.00
60,000.00
59,456.92
3,226,500
Jan 13, 2026
57,250.00
57,940.00
56,240.00
57,430.00
56,910.18
2,706,900
Jan 9, 2026
55,540.00
56,240.00
53,670.00
55,000.00
54,502.18
3,504,000
Jan 8, 2026
54,670.00
57,090.00
54,400.00
55,590.00
55,086.84
3,805,400
Jan 7, 2026
54,490.00
56,290.00
54,460.00
55,670.00
55,166.11
3,667,900
Jan 6, 2026
51,540.00
54,200.00
51,390.00
54,200.00
53,709.41
3,980,600
Jan 5, 2026
49,970.00
51,220.00
49,330.00
51,100.00
50,637.47
2,463,700
Dec 30, 2025
47,700.00
48,330.00
47,590.00
48,170.00
47,734.00
1,504,200
Dec 29, 2025
49,170.00
49,170.00
47,520.00
47,750.00
47,317.80
1,609,600
Dec 26, 2025
48,000.00
48,970.00
47,730.00
48,870.00
48,427.66
1,628,100
Dec 25, 2025
47,400.00
48,420.00
47,300.00
47,720.00
47,288.07
1,718,600
Dec 24, 2025
47,290.00
47,470.00
46,870.00
47,290.00
46,861.96
1,320,200
Dec 23, 2025
47,330.00
47,350.00
46,490.00
46,850.00
46,425.94
1,371,400
Dec 22, 2025
46,390.00
47,350.00
46,050.00
47,230.00
46,802.50
1,712,900
Dec 19, 2025
44,740.00
45,180.00
44,420.00
44,720.00
44,315.22
1,682,200
Dec 18, 2025
44,430.00
44,880.00
44,050.00
44,180.00
43,780.11
1,901,800
Dec 17, 2025
45,620.00
46,320.00
45,200.00
45,830.00
45,415.18
2,040,600
Dec 16, 2025
47,820.00
48,390.00
46,040.00
46,320.00
45,900.74
2,496,400
Dec 15, 2025
47,410.00
48,260.00
47,130.00
47,700.00
47,268.25
2,423,100
Dec 12, 2025
49,900.00
49,900.00
47,550.00
48,810.00
48,368.20
3,071,800
Dec 11, 2025
49,030.00
49,900.00
48,710.00
49,330.00
48,883.50
2,630,600
Dec 10, 2025
49,740.00
51,250.00
48,150.00
48,560.00
48,120.46
4,166,400
Dec 9, 2025
48,160.00
50,170.00
48,030.00
49,670.00
49,220.42
3,274,800
Dec 8, 2025
46,050.00
47,890.00
45,950.00
47,460.00
47,030.42
2,197,300
Dec 5, 2025
45,600.00
46,240.00
45,240.00
46,100.00
45,682.73
1,992,900
Dec 4, 2025
45,130.00
46,470.00
44,930.00
45,460.00
45,048.52
2,426,900
Dec 3, 2025
43,490.00
44,770.00
43,200.00
44,440.00
44,037.76
1,971,700
Dec 2, 2025
43,110.00
43,820.00
42,510.00
42,510.00
42,125.23
1,739,200
Dec 1, 2025
44,220.00
44,410.00
42,370.00
42,450.00
42,065.77
1,743,900
Nov 28, 2025
43,900.00
44,050.00
43,270.00
43,730.00
43,334.18
1,245,800
Nov 27, 2025
44,410.00
44,490.00
43,510.00
43,760.00
43,363.91
1,717,400
Nov 26, 2025
43,340.00
44,420.00
43,160.00
43,990.00
43,591.83
2,137,500
Nov 25, 2025
44,630.00
44,680.00
42,760.00
42,760.00
42,372.96
2,290,400
Nov 21, 2025
44,430.00
44,630.00
43,270.00
43,930.00
43,532.38
3,036,800
Nov 20, 2025
47,730.00
48,530.00
46,310.00
47,270.00
46,842.14
3,290,000
Nov 19, 2025
45,500.00
45,830.00
43,750.00
44,230.00
43,829.66
3,106,100
Nov 18, 2025
47,250.00
47,380.00
45,800.00
45,800.00
45,385.45
2,077,400
Nov 17, 2025
47,010.00
48,280.00
46,990.00
48,010.00
47,575.45
1,585,400
Nov 14, 2025
45,920.00
47,580.00
45,880.00
47,290.00
46,861.96
2,454,900
Nov 13, 2025
47,450.00
48,430.00
46,860.00
48,430.00
47,991.64
2,095,700
Nov 12, 2025
47,580.00
48,000.00
46,310.00
47,860.00
47,426.80
2,507,200
Nov 11, 2025
50,550.00
50,590.00
47,300.00
47,750.00
47,317.80
3,368,500
Nov 10, 2025
49,490.00
50,450.00
48,580.00
50,020.00
49,567.25
2,078,600
Nov 7, 2025
48,800.00
49,160.00
47,770.00
48,520.00
48,080.83
2,912,900
Nov 6, 2025
48,990.00
50,810.00
48,750.00
50,520.00
50,062.72
3,089,600
Nov 5, 2025
48,860.00
49,000.00
46,040.00
47,540.00
47,109.70
4,209,200
Nov 4, 2025
52,030.00
53,090.00
51,680.00
51,870.00
51,400.50
2,873,600
Oct 31, 2025
51,000.00
52,210.00
50,450.00
51,610.00
51,142.86
3,467,500
Oct 30, 2025
53,850.00
54,290.00
50,800.00
51,760.00
51,291.50
6,231,200
