Tokyo - Delayed Quote
JPY
Nitto Kohki Co., Ltd. (6151.T)
1,507.00
+39.00
(+2.66%)
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
Nov 9, 2026
1,498.00
1,523.00
1,492.00
1,507.00
1,507.00
21,000
Nov 6, 2026
1,480.00
1,488.00
1,448.00
1,468.00
1,468.00
67,800
Nov 5, 2026
1,565.00
1,572.00
1,523.00
1,536.00
1,536.00
30,700
Nov 4, 2026
1,576.00
1,583.00
1,525.00
1,546.00
1,546.00
48,000
Nov 2, 2026
1,575.00
1,587.00
1,566.00
1,576.00
1,576.00
17,300
Oct 30, 2026
1,565.00
1,592.00
1,565.00
1,581.00
1,581.00
44,300
Oct 29, 2026
1,581.00
1,594.00
1,556.00
1,556.00
1,556.00
184,700
Oct 28, 2026
1,611.00
1,625.00
1,598.00
1,598.00
1,598.00
33,300
Oct 27, 2026
1,605.00
1,627.00
1,605.00
1,616.00
1,616.00
21,100
Oct 26, 2026
1,625.00
1,625.00
1,602.00
1,605.00
1,605.00
26,700
Oct 23, 2026
1,631.00
1,640.00
1,602.00
1,610.00
1,610.00
22,700
Oct 22, 2026
1,659.00
1,669.00
1,637.00
1,637.00
1,637.00
13,000
Oct 21, 2026
1,663.00
1,671.00
1,647.00
1,659.00
1,659.00
14,900
Oct 20, 2026
1,665.00
1,669.00
1,633.00
1,648.00
1,648.00
17,900
Oct 19, 2026
1,650.00
1,667.00
1,637.00
1,663.00
1,663.00
18,000
Oct 16, 2026
1,632.00
1,667.00
1,632.00
1,667.00
1,667.00
14,100
Oct 15, 2026
1,669.00
1,672.00
1,625.00
1,630.00
1,630.00
27,000
Oct 14, 2026
1,679.00
1,691.00
1,674.00
1,679.00
1,679.00
16,700
Oct 13, 2026
1,682.00
1,696.00
1,676.00
1,683.00
1,683.00
10,000
Oct 9, 2026
1,669.00
1,685.00
1,668.00
1,683.00
1,683.00
17,300
Oct 8, 2026
1,709.00
1,709.00
1,673.00
1,673.00
1,673.00
19,200
Oct 7, 2026
1,710.00
1,733.00
1,706.00
1,716.00
1,716.00
12,200
Oct 6, 2026
1,693.00
1,733.00
1,693.00
1,725.00
1,725.00
10,800
Oct 5, 2026
1,676.00
1,710.00
1,670.00
1,701.00
1,701.00
28,800
Oct 2, 2026
1,693.00
1,693.00
1,670.00
1,671.00
1,671.00
20,000
Oct 1, 2026
1,704.00
1,711.00
1,688.00
1,705.00
1,705.00
22,000
Sep 30, 2026
1,714.00
1,724.00
1,706.00
1,712.00
1,712.00
13,600
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,716.00
1,730.00
1,708.00
1,724.00
1,724.00
19,300
Sep 28, 2026
1,770.00
1,770.00
1,730.00
1,732.00
1,716.00
20,600
Sep 25, 2026
1,754.00
1,770.00
1,751.00
1,762.00
1,745.72
14,600
Sep 24, 2026
1,760.00
1,766.00
1,744.00
1,754.00
1,737.80
18,900
Sep 18, 2026
1,751.00
1,755.00
1,735.00
1,755.00
1,738.79
24,900
Sep 17, 2026
1,721.00
1,750.00
1,715.00
1,750.00
1,733.83
21,900
Sep 16, 2026
1,719.00
1,732.00
1,712.00
1,728.00
1,712.04
10,700
Sep 15, 2026
1,694.00
1,711.00
1,694.00
1,708.00
1,692.22
19,600
Sep 14, 2026
1,676.00
1,708.00
1,676.00
1,708.00
1,692.22
11,400
Sep 11, 2026
1,673.00
1,691.00
1,668.00
1,679.00
1,663.49
14,600
Sep 10, 2026
1,700.00
1,705.00
1,686.00
1,694.00
1,678.35
13,500
Sep 9, 2026
1,715.00
1,729.00
1,705.00
1,707.00
1,691.23
10,500
Sep 8, 2026
1,744.00
1,749.00
1,717.00
1,717.00
1,701.14
11,400
Sep 7, 2026
1,750.00
1,762.00
1,740.00
1,744.00
1,727.89
13,100
Sep 4, 2026
1,720.00
1,731.00
1,715.00
1,727.00
1,711.05
9,400
Sep 3, 2026
1,730.00
1,745.00
1,721.00
1,721.00
1,705.10
11,100
Sep 2, 2026
1,733.00
1,749.00
1,728.00
1,740.00
1,723.93
9,100
Sep 1, 2026
1,745.00
1,757.00
1,735.00
1,756.00
1,739.78
11,600
Aug 31, 2026
1,740.00
1,760.00
1,727.00
1,746.00
1,729.87
11,600
Aug 28, 2026
1,752.00
1,774.00
1,752.00
1,759.00
1,742.75
14,100
Aug 27, 2026
1,780.00
1,793.00
1,768.00
1,772.00
1,755.63
14,200
Aug 26, 2026
1,744.00
1,778.00
1,744.00
1,773.00
1,756.62
13,300
Aug 25, 2026
1,751.00
1,755.00
1,735.00
1,744.00
1,727.89
9,000
Aug 24, 2026
1,758.00
1,761.00
1,728.00
1,747.00
1,730.86
34,200
Aug 21, 2026
1,725.00
1,763.00
1,725.00
1,763.00
1,746.71
20,800
Aug 20, 2026
1,730.00
1,750.00
1,730.00
1,746.00
1,729.87
15,700
Aug 19, 2026
1,740.00
1,753.00
1,710.00
1,730.00
1,714.02
19,000
Aug 18, 2026
1,770.00
1,772.00
1,746.00
1,752.00
1,735.82
17,600
Aug 17, 2026
1,746.00
1,781.00
1,746.00
1,763.00
1,746.71
22,900
Aug 14, 2026
1,742.00
1,761.00
1,731.00
1,755.00
1,738.79
13,200
Aug 13, 2026
1,745.00
1,747.00
1,725.00
1,742.00
1,725.91
8,500
Aug 12, 2026
1,728.00
1,754.00
1,723.00
1,745.00
1,728.88
9,900
Aug 10, 2026
1,721.00
1,776.00
1,698.00
1,754.00
1,737.80
24,000
Aug 7, 2026
1,720.00
1,768.00
1,709.00
1,759.00
1,742.75
21,400
Aug 6, 2026
1,720.00
1,730.00
1,707.00
1,709.00
1,693.21
8,300
Aug 5, 2026
1,720.00
1,724.00
1,701.00
1,722.00
1,706.09
15,300
Aug 4, 2026
1,704.00
1,730.00
1,702.00
1,706.00
1,690.24
30,700
Aug 3, 2026
1,698.00
1,716.00
1,677.00
1,704.00
1,688.26
36,100
Jul 31, 2026
1,719.00
1,736.00
1,695.00
1,711.00
1,695.19
14,000
Jul 30, 2026
1,725.00
1,734.00
1,710.00
1,719.00
1,703.12
22,400
Jul 29, 2026
1,682.00
1,718.00
1,674.00
1,716.00
1,700.15
30,800
Jul 28, 2026
1,730.00
1,730.00
1,681.00
1,693.00
1,677.36
20,700
Jul 27, 2026
1,710.00
1,732.00
1,710.00
1,726.00
1,710.06
15,500
Jul 24, 2026
1,702.00
1,715.00
1,689.00
1,696.00
1,680.33
9,100
Jul 23, 2026
1,715.00
1,718.00
1,701.00
1,715.00
1,699.16
9,500
Jul 22, 2026
1,679.00
1,724.00
1,672.00
1,705.00
1,689.25
26,100
Jul 21, 2026
1,678.00
1,687.00
1,665.00
1,672.00
1,656.55
16,200
Jul 17, 2026
1,690.00
1,706.00
1,637.00
1,656.00
1,640.70
21,300
Jul 16, 2026
1,724.00
1,724.00
1,696.00
1,696.00
1,680.33
11,400
Jul 15, 2026
1,700.00
1,724.00
1,693.00
1,724.00
1,708.07
13,000
Jul 14, 2026
1,703.00
1,717.00
1,700.00
1,700.00
1,684.30
6,000
Jul 13, 2026
1,765.00
1,765.00
1,700.00
1,700.00
1,684.30
13,300
Jul 10, 2026
1,717.00
1,752.00
1,717.00
1,751.00
1,734.82
22,300
Jul 9, 2026
1,694.00
1,706.00
1,689.00
1,699.00
1,683.30
7,200
Jul 8, 2026
1,716.00
1,717.00
1,694.00
1,694.00
1,678.35
20,000
Jul 7, 2026
1,744.00
1,753.00
1,718.00
1,718.00
1,702.13
25,200
Jul 6, 2026
1,709.00
1,731.00
1,696.00
1,716.00
1,700.15
20,400
Jul 3, 2026
1,703.00
1,703.00
1,677.00
1,690.00
1,674.39
18,800
Jul 2, 2026
1,708.00
1,734.00
1,697.00
1,702.00
1,686.28
14,900
Jul 1, 2026
1,696.00
1,733.00
1,696.00
1,712.00
1,696.18
22,100
Jun 30, 2026
1,710.00
1,710.00
1,684.00
1,688.00
1,672.41
13,000
Jun 29, 2026
1,734.00
1,750.00
1,705.00
1,710.00
1,694.20
20,700
Jun 26, 2026
1,717.00
1,740.00
1,707.00
1,729.00
1,713.03
29,300
Jun 25, 2026
1,698.00
1,731.00
1,678.00
1,717.00
1,701.14
32,400
Jun 24, 2026
1,693.00
1,700.00
1,663.00
1,670.00
1,654.57
21,000
Jun 23, 2026
1,720.00
1,734.00
1,703.00
1,707.00
1,691.23
31,600
Jun 22, 2026
1,711.00
1,728.00
1,700.00
1,727.00
1,711.05
33,600
Jun 19, 2026
1,713.00
1,713.00
1,693.00
1,711.00
1,695.19
24,300
Jun 18, 2026
1,675.00
1,708.00
1,655.00
1,701.00
1,685.29
33,100
Jun 17, 2026
1,625.00
1,674.00
1,620.00
1,661.00
1,645.66
31,900
Jun 16, 2026
1,617.00
1,625.00
1,593.00
1,625.00
1,609.99
18,100
Jun 15, 2026
1,593.00
1,624.00
1,593.00
1,618.00
1,603.05
43,800
Jun 12, 2026
1,586.00
1,599.00
1,575.00
1,589.00
1,574.32
28,100
Jun 11, 2026
1,588.00
1,588.00
1,561.00
1,577.00
1,562.43
29,300
Jun 10, 2026
1,601.00
1,619.00
1,580.00
1,594.00
1,579.27
28,600
Jun 9, 2026
1,595.00
1,617.00
1,592.00
1,600.00
1,585.22
31,200
Jun 8, 2026
1,600.00
1,600.00
1,572.00
1,588.00
1,573.33
55,800
Jun 5, 2026
1,662.00
1,662.00
1,630.00
1,639.00
1,623.86
32,100
Jun 4, 2026
1,642.00
1,682.00
1,641.00
1,677.00
1,661.51
70,300
Jun 3, 2026
1,582.00
1,625.00
1,575.00
1,623.00
1,608.01
23,000
Jun 2, 2026
1,621.00
1,638.00
1,570.00
1,583.00
1,568.38
53,800
Jun 1, 2026
1,641.00
1,647.00
1,613.00
1,620.00
1,605.03
26,700
May 29, 2026
1,644.00
1,667.00
1,631.00
1,641.00
1,625.84
20,600
May 28, 2026
1,612.00
1,643.00
1,610.00
1,635.00
1,619.90
22,700
May 27, 2026
1,622.00
1,650.00
1,622.00
1,631.00
1,615.93
20,800
May 26, 2026
1,631.00
1,637.00
1,605.00
1,622.00
1,607.02
22,100
May 25, 2026
1,646.00
1,646.00
1,605.00
1,618.00
1,603.05
21,900
May 22, 2026
1,626.00
1,642.00
1,611.00
1,635.00
1,619.90
14,400
May 21, 2026
1,591.00
1,632.00
1,591.00
1,609.00
1,594.14
23,400
May 20, 2026
1,629.00
1,629.00
1,563.00
1,587.00
1,572.34
50,600
May 19, 2026
1,621.00
1,650.00
1,616.00
1,646.00
1,630.79
23,200
May 18, 2026
1,610.00
1,636.00
1,599.00
1,602.00
1,587.20
30,500
May 15, 2026
1,669.00
1,678.00
1,601.00
1,620.00
1,605.03
39,900
May 14, 2026
1,653.00
1,670.00
1,653.00
1,658.00
1,642.68
13,400
May 13, 2026
1,692.00
1,692.00
1,667.00
1,668.00
1,652.59
12,200
May 12, 2026
1,659.00
1,696.00
1,659.00
1,688.00
1,672.41
21,300
May 11, 2026
1,645.00
1,677.00
1,645.00
1,673.00
1,657.55
17,700
May 8, 2026
1,644.00
1,652.00
1,636.00
1,652.00
1,636.74
18,300
May 7, 2026
1,657.00
1,665.00
1,644.00
1,663.00
1,647.64
18,000
May 1, 2026
1,608.00
1,617.00
1,599.00
1,617.00
1,602.06
16,000
Apr 30, 2026
1,620.00
1,622.00
1,605.00
1,610.00
1,595.13
19,600
Apr 28, 2026
1,629.00
1,638.00
1,616.00
1,636.00
1,620.89
15,300
Apr 27, 2026
1,629.00
1,643.00
1,609.00
1,621.00
1,606.03
37,100
Apr 24, 2026
1,625.00
1,625.00
1,612.00
1,618.00
1,603.05
16,700
Apr 23, 2026
1,658.00
1,658.00
1,619.00
1,626.00
1,610.98
31,400
Apr 22, 2026
1,673.00
1,682.00
1,656.00
1,658.00
1,642.68
11,800
Apr 21, 2026
1,671.00
1,681.00
1,668.00
1,678.00
1,662.50
10,200
Apr 20, 2026
1,687.00
1,695.00
1,669.00
1,669.00
1,653.58
20,700
Apr 17, 2026
1,682.00
1,696.00
1,681.00
1,691.00
1,675.38
12,700
Apr 16, 2026
1,696.00
1,705.00
1,667.00
1,684.00
1,668.44
26,100
Apr 15, 2026
1,689.00
1,699.00
1,672.00
1,696.00
1,680.33
10,700
Apr 14, 2026
1,669.00
1,683.00
1,665.00
1,678.00
1,662.50
16,400
Apr 13, 2026
1,671.00
1,685.00
1,657.00
1,669.00
1,653.58
9,600
Apr 10, 2026
1,684.00
1,691.00
1,675.00
1,680.00
1,664.48
11,900
Apr 9, 2026
1,685.00
1,689.00
1,670.00
1,684.00
1,668.44
19,500
Apr 8, 2026
1,681.00
1,692.00
1,670.00
1,680.00
1,664.48
22,200
Apr 7, 2026
1,662.00
1,671.00
1,657.00
1,671.00
1,655.56
8,600
Apr 6, 2026
1,659.00
1,676.00
1,659.00
1,666.00
1,650.61
11,300
Apr 3, 2026
1,645.00
1,662.00
1,637.00
1,650.00
1,634.76
13,300
Apr 2, 2026
1,653.00
1,688.00
1,630.00
1,640.00
1,624.85
17,500
Apr 1, 2026
1,645.00
1,661.00
1,638.00
1,661.00
1,645.66
10,900
Mar 31, 2026
1,606.00
1,642.00
1,602.00
1,620.00
1,605.03
19,000
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,618.00
1,620.00
1,593.00
1,606.00
1,591.16
29,500
Mar 27, 2026
1,688.00
1,688.00
1,669.00
1,678.00
1,642.68
35,400
Mar 26, 2026
1,696.00
1,698.00
1,668.00
1,688.00
1,652.47
23,800
Mar 25, 2026
1,666.00
1,693.00
1,666.00
1,689.00
1,653.45
21,000
Mar 24, 2026
1,666.00
1,675.00
1,635.00
1,652.00
1,617.23
26,400
Mar 23, 2026
1,659.00
1,659.00
1,624.00
1,628.00
1,593.74
28,900
Mar 19, 2026
1,708.00
1,712.00
1,682.00
1,688.00
1,652.47
21,900
Mar 18, 2026
1,677.00
1,727.00
1,677.00
1,727.00
1,690.65
16,300
Mar 17, 2026
1,675.00
1,712.00
1,672.00
1,672.00
1,636.81
22,100
Mar 16, 2026
1,658.00
1,690.00
1,655.00
1,671.00
1,635.83
38,600
Mar 13, 2026
1,692.00
1,701.00
1,679.00
1,679.00
1,643.66
35,000
Mar 12, 2026
1,726.00
1,734.00
1,704.00
1,707.00
1,671.07
53,300
Mar 11, 2026
1,740.00
1,757.00
1,722.00
1,726.00
1,689.67
40,400
Mar 10, 2026
1,758.00
1,758.00
1,713.00
1,740.00
1,703.38
23,500
Mar 9, 2026
1,720.00
1,754.00
1,702.00
1,726.00
1,689.67
43,500
Mar 6, 2026
1,798.00
1,818.00
1,783.00
1,808.00
1,769.95
28,100
Mar 5, 2026
1,825.00
1,842.00
1,788.00
1,814.00
1,775.82
35,900
Mar 4, 2026
1,878.00
1,878.00
1,755.00
1,769.00
1,731.77
64,800
Mar 3, 2026
1,858.00
1,937.00
1,844.00
1,878.00
1,838.47
82,100
Mar 2, 2026
1,841.00
1,847.00
1,814.00
1,837.00
1,798.34
19,900
Feb 27, 2026
1,856.00
1,881.00
1,850.00
1,881.00
1,841.41
23,400
Feb 26, 2026
1,891.00
1,891.00
1,856.00
1,860.00
1,820.85
14,400
Feb 25, 2026
1,870.00
1,896.00
1,870.00
1,883.00
1,843.37
19,900
Feb 24, 2026
1,857.00
1,893.00
1,828.00
1,879.00
1,839.45
24,300
Feb 20, 2026
1,873.00
1,873.00
1,837.00
1,852.00
1,813.02
21,200
Feb 19, 2026
1,867.00
1,893.00
1,864.00
1,891.00
1,851.20
14,600
Feb 18, 2026
1,877.00
1,883.00
1,855.00
1,855.00
1,815.96
17,400
Feb 17, 2026
1,821.00
1,885.00
1,806.00
1,877.00
1,837.50
31,300
Feb 16, 2026
1,800.00
1,809.00
1,749.00
1,797.00
1,759.18
52,100
Feb 13, 2026
1,883.00
1,883.00
1,816.00
1,816.00
1,777.78
20,800
Feb 12, 2026
1,897.00
1,900.00
1,862.00
1,874.00
1,834.56
21,200
Feb 10, 2026
1,858.00
1,885.00
1,837.00
1,884.00
1,844.35
26,800
Feb 9, 2026
1,858.00
1,858.00
1,821.00
1,830.00
1,791.48
28,100
Feb 6, 2026
1,847.00
1,847.00
1,817.00
1,827.00
1,788.55
18,400
Feb 5, 2026
1,862.00
1,867.00
1,852.00
1,852.00
1,813.02
10,000
Feb 4, 2026
1,856.00
1,864.00
1,846.00
1,849.00
1,810.08
25,400
Feb 3, 2026
1,822.00
1,889.00
1,822.00
1,875.00
1,835.54
26,100
Feb 2, 2026
1,875.00
1,882.00
1,821.00
1,822.00
1,783.65
33,700
Jan 30, 2026
1,876.00
1,876.00
1,811.00
1,875.00
1,835.54
33,100
Jan 29, 2026
1,887.00
1,890.00
1,848.00
1,865.00
1,825.75
28,700
Jan 28, 2026
1,896.00
1,907.00
1,887.00
1,900.00
1,860.01
15,200
Jan 27, 2026
1,887.00
1,916.00
1,887.00
1,901.00
1,860.99
16,600
Jan 26, 2026
1,924.00
1,924.00
1,891.00
1,904.00
1,863.93
32,800
Jan 23, 2026
1,939.00
1,940.00
1,916.00
1,928.00
1,887.42
15,500
Jan 22, 2026
1,900.00
1,929.00
1,900.00
1,918.00
1,877.63
13,100
Jan 21, 2026
1,899.00
1,908.00
1,886.00
1,897.00
1,857.07
22,000
Jan 20, 2026
1,906.00
1,926.00
1,901.00
1,912.00
1,871.76
26,200
Jan 19, 2026
1,937.00
1,937.00
1,900.00
1,904.00
1,863.93
12,900
Jan 16, 2026
1,909.00
1,938.00
1,895.00
1,937.00
1,896.23
14,000
Jan 15, 2026
1,917.00
1,930.00
1,899.00
1,920.00
1,879.59
13,100
Jan 14, 2026
1,857.00
1,919.00
1,857.00
1,917.00
1,876.65
38,200
Jan 13, 2026
1,848.00
1,864.00
1,840.00
1,849.00
1,810.08
47,500
Jan 9, 2026
1,813.00
1,844.00
1,813.00
1,833.00
1,794.42
16,700
Jan 8, 2026
1,821.00
1,821.00
1,798.00
1,798.00
1,760.16
22,500
Jan 7, 2026
1,820.00
1,852.00
1,816.00
1,827.00
1,788.55
20,500
Jan 6, 2026
1,835.00
1,849.00
1,824.00
1,827.00
1,788.55
9,700
Jan 5, 2026
1,826.00
1,840.00
1,816.00
1,825.00
1,786.59
18,400
Dec 30, 2025
1,809.00
1,858.00
1,802.00
1,841.00
1,802.25
47,200
Dec 29, 2025
1,810.00
1,834.00
1,794.00
1,824.00
1,785.61
42,300
Dec 26, 2025
1,785.00
1,804.00
1,776.00
1,795.00
1,757.22
25,300
Dec 25, 2025
1,809.00
1,809.00
1,782.00
1,782.00
1,744.49
7,500
Dec 24, 2025
1,787.00
1,805.00
1,787.00
1,793.00
1,755.26
21,700
Dec 23, 2025
1,753.00
1,792.00
1,748.00
1,786.00
1,748.41
27,200
Dec 22, 2025
1,733.00
1,755.00
1,725.00
1,750.00
1,713.17
34,400
Dec 19, 2025
1,704.00
1,729.00
1,704.00
1,723.00
1,686.74
31,400
Dec 18, 2025
1,705.00
1,723.00
1,697.00
1,718.00
1,681.84
23,500
Dec 17, 2025
1,700.00
1,705.00
1,689.00
1,705.00
1,669.12
31,500
Dec 16, 2025
1,720.00
1,722.00
1,708.00
1,708.00
1,672.05
25,700
Dec 15, 2025
1,700.00
1,732.00
1,700.00
1,725.00
1,688.69
36,500
Dec 12, 2025
1,700.00
1,717.00
1,697.00
1,707.00
1,671.07
36,300
Dec 11, 2025
1,700.00
1,700.00
1,672.00
1,685.00
1,649.54
50,400
Dec 10, 2025
1,697.00
1,717.00
1,682.00
1,700.00
1,664.22
31,300
Dec 9, 2025
1,703.00
1,703.00
1,677.00
1,691.00
1,655.41
26,400
Dec 8, 2025
1,693.00
1,713.00
1,693.00
1,705.00
1,669.12
29,000
Dec 5, 2025
1,665.00
1,699.00
1,653.00
1,693.00
1,657.37
40,100
Dec 4, 2025
1,630.00
1,670.00
1,625.00
1,667.00
1,631.92
55,100
Dec 3, 2025
1,622.00
1,638.00
1,621.00
1,635.00
1,600.59
97,600
Dec 2, 2025
1,623.00
1,643.00
1,622.00
1,631.00
1,596.67
41,400
Dec 1, 2025
1,621.00
1,623.00
1,617.00
1,620.00
1,585.90
48,300
Nov 28, 2025
1,615.00
1,622.00
1,615.00
1,617.00
1,582.97
38,700
Nov 27, 2025
1,615.00
1,634.00
1,614.00
1,622.00
1,587.86
44,500
Nov 26, 2025
1,617.00
1,628.00
1,616.00
1,616.00
1,581.99
55,400
Nov 25, 2025
1,607.00
1,617.00
1,600.00
1,609.00
1,575.14
138,500
Nov 21, 2025
1,570.00
1,615.00
1,570.00
1,600.00
1,566.33
657,800
Nov 20, 2025
1,609.00
1,613.00
1,555.00
1,570.00
1,536.96
234,800
Nov 19, 2025
1,633.00
1,638.00
1,597.00
1,609.00
1,575.14
65,900
Nov 18, 2025
1,668.00
1,671.00
1,639.00
1,640.00
1,605.48
40,300
Nov 17, 2025
1,696.00
1,696.00
1,679.00
1,684.00
1,648.56
38,500
Nov 14, 2025
1,706.00
1,718.00
1,704.00
1,713.00
1,676.95
29,300
Nov 13, 2025
1,701.00
1,727.00
1,690.00
1,721.00
1,684.78
91,200
Nov 12, 2025
1,752.00
1,802.00
1,749.00
1,802.00
1,764.07
25,800
Nov 11, 2025
1,775.00
1,782.00
1,751.00
1,767.00
1,729.81
6,400
Nov 10, 2025
1,734.00
1,769.00
1,734.00
1,767.00
1,729.81
4,800
