Tokyo - Delayed Quote
JPY
Japan Post Holdings Co., Ltd. (6178.T)
2,338.00
-54.50
(-2.28%)
As of 11:30:00 AM GMT+9. Market Open.
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 2, 2026
2,380.50
2,380.50
2,336.50
2,351.00
2,351.00
915,100
Oct 30, 2026
2,400.50
2,419.00
2,376.00
2,392.50
2,392.50
3,327,200
Oct 29, 2026
2,367.50
2,410.00
2,364.50
2,388.50
2,388.50
14,338,600
Oct 28, 2026
2,403.00
2,406.50
2,356.00
2,362.00
2,362.00
4,672,700
Oct 27, 2026
2,382.00
2,398.00
2,357.50
2,397.00
2,397.00
3,877,700
Oct 26, 2026
2,350.50
2,390.50
2,346.50
2,378.50
2,378.50
4,779,700
Oct 23, 2026
2,403.50
2,410.00
2,280.00
2,342.50
2,342.50
5,135,600
Oct 22, 2026
2,411.00
2,441.00
2,399.00
2,399.00
2,399.00
3,194,900
Oct 21, 2026
2,396.00
2,407.00
2,373.50
2,407.00
2,407.00
3,913,100
Oct 20, 2026
2,434.00
2,440.00
2,362.00
2,371.00
2,371.00
4,387,500
Oct 19, 2026
2,448.00
2,454.00
2,413.50
2,446.50
2,446.50
3,227,400
Oct 16, 2026
2,391.50
2,435.50
2,379.00
2,427.00
2,427.00
7,376,800
Oct 15, 2026
2,356.50
2,386.00
2,344.50
2,365.50
2,365.50
7,566,000
Oct 14, 2026
2,361.00
2,372.50
2,325.50
2,335.50
2,335.50
5,103,500
Oct 13, 2026
2,388.00
2,401.50
2,361.50
2,366.00
2,366.00
5,556,100
Oct 9, 2026
2,405.50
2,411.00
2,249.50
2,355.50
2,355.50
5,319,900
Oct 8, 2026
2,406.50
2,411.00
2,372.00
2,374.50
2,374.50
6,276,100
Oct 7, 2026
2,476.00
2,491.50
2,429.50
2,429.50
2,429.50
4,910,800
Oct 6, 2026
2,479.00
2,503.50
2,471.00
2,503.50
2,503.50
4,496,500
Oct 5, 2026
2,460.00
2,476.50
2,445.00
2,465.50
2,465.50
4,462,300
Oct 2, 2026
2,479.00
2,503.00
2,465.00
2,465.00
2,465.00
3,631,300
Oct 1, 2026
2,504.00
2,526.50
2,468.00
2,509.00
2,509.00
5,118,300
Sep 30, 2026
2,500.00
2,553.50
2,487.00
2,537.50
2,537.50
6,569,100
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,542.50
2,542.50
2,494.00
2,495.50
2,495.50
5,382,500
Sep 28, 2026
2,583.00
2,594.50
2,566.50
2,585.00
2,555.00
5,348,000
Sep 25, 2026
2,535.00
2,579.00
2,519.00
2,579.00
2,549.07
5,531,300
Sep 24, 2026
2,495.00
2,505.50
2,463.00
2,485.00
2,456.16
5,891,200
Sep 18, 2026
2,550.00
2,553.00
2,478.50
2,527.50
2,498.17
8,757,900
Sep 17, 2026
2,508.50
2,544.00
2,504.50
2,539.50
2,510.03
3,586,100
Sep 16, 2026
2,491.50
2,541.50
2,484.50
2,506.50
2,477.41
5,268,000
Sep 15, 2026
2,520.50
2,520.50
2,472.00
2,480.50
2,451.71
3,946,500
Sep 14, 2026
2,470.00
2,520.50
2,466.00
2,507.50
2,478.40
4,335,400
Sep 11, 2026
2,387.00
2,480.00
2,382.00
2,469.00
2,440.35
4,381,700
Sep 10, 2026
2,390.50
2,437.00
2,390.50
2,432.50
2,404.27
3,604,700
Sep 9, 2026
2,412.00
2,436.00
2,400.00
2,400.00
2,372.15
3,745,900
Sep 8, 2026
2,484.50
2,485.00
2,443.00
2,445.00
2,416.62
4,244,300
Sep 7, 2026
2,510.00
2,532.00
2,475.00
2,497.00
2,468.02
3,130,600
Sep 4, 2026
2,600.00
2,603.00
2,503.50
2,512.50
2,483.34
7,210,100
Sep 3, 2026
2,547.50
2,577.50
2,523.50
2,552.00
2,522.38
5,197,000
Sep 2, 2026
2,512.00
2,561.50
2,498.50
2,517.00
2,487.79
7,467,000
Sep 1, 2026
2,454.50
2,554.00
2,447.00
2,554.00
2,524.36
6,552,900
Aug 31, 2026
2,432.50
2,486.50
2,404.00
2,486.50
2,457.64
17,641,000
Aug 28, 2026
2,375.00
2,442.00
2,370.50
2,432.50
2,404.27
5,605,900
Aug 27, 2026
2,416.00
2,436.00
2,412.00
2,425.00
2,396.86
4,289,300
Aug 26, 2026
2,384.00
2,406.50
2,380.50
2,400.50
2,372.64
3,255,300
Aug 25, 2026
2,350.00
2,378.50
2,336.00
2,378.00
2,350.40
3,054,200
Aug 24, 2026
2,342.50
2,351.50
2,313.00
2,342.50
2,315.31
2,791,000
Aug 21, 2026
2,302.00
2,345.50
2,291.00
2,336.00
2,308.89
5,545,900
Aug 20, 2026
2,313.00
2,328.50
2,282.00
2,314.00
2,287.15
4,960,500
Aug 19, 2026
2,376.00
2,381.00
2,293.50
2,307.00
2,280.23
5,714,200
Aug 18, 2026
2,375.00
2,415.00
2,372.00
2,403.00
2,375.11
3,268,500
Aug 17, 2026
2,376.50
2,411.00
2,365.00
2,394.50
2,366.71
3,096,000
Aug 14, 2026
2,376.50
2,425.00
2,359.50
2,376.00
2,348.43
3,928,100
Aug 13, 2026
2,380.00
2,387.50
2,353.00
2,379.00
2,351.39
3,681,200
Aug 12, 2026
2,349.00
2,371.00
2,334.00
2,362.00
2,334.59
3,778,000
Aug 10, 2026
2,385.00
2,397.00
2,315.00
2,334.50
2,307.41
5,662,900
Aug 7, 2026
2,400.00
2,435.50
2,386.00
2,414.00
2,385.98
4,118,100
Aug 6, 2026
2,355.00
2,397.00
2,340.00
2,395.00
2,367.21
3,921,800
Aug 5, 2026
2,340.00
2,357.00
2,316.50
2,357.00
2,329.65
4,097,900
Aug 4, 2026
2,328.00
2,359.50
2,306.50
2,327.50
2,300.49
5,100,300
Aug 3, 2026
2,353.50
2,382.00
2,267.50
2,335.50
2,308.40
5,983,400
Jul 31, 2026
2,410.00
2,420.00
2,375.00
2,382.00
2,354.36
6,692,700
Jul 30, 2026
2,436.50
2,466.00
2,401.50
2,419.00
2,390.93
5,753,000
Jul 29, 2026
2,496.50
2,499.00
2,448.50
2,482.00
2,453.20
6,922,100
Jul 28, 2026
2,498.50
2,510.00
2,448.00
2,464.00
2,435.40
5,153,000
Jul 27, 2026
2,499.50
2,539.50
2,495.50
2,521.50
2,492.24
5,707,000
Jul 24, 2026
2,430.50
2,496.00
2,426.00
2,485.50
2,456.65
6,080,900
Jul 23, 2026
2,440.00
2,466.50
2,435.00
2,460.50
2,431.94
5,502,900
Jul 22, 2026
2,418.50
2,460.00
2,400.50
2,453.50
2,425.03
4,927,400
Jul 21, 2026
2,359.00
2,418.50
2,334.50
2,418.50
2,390.43
5,770,500
Jul 17, 2026
2,379.00
2,397.00
2,313.50
2,329.00
2,301.97
6,553,400
Jul 16, 2026
2,383.50
2,405.50
2,374.50
2,388.00
2,360.29
4,923,600
Jul 15, 2026
2,389.00
2,417.00
2,367.50
2,407.50
2,379.56
6,605,300
Jul 14, 2026
2,340.00
2,362.00
2,321.00
2,353.00
2,325.69
4,752,500
Jul 13, 2026
2,340.00
2,353.50
2,324.00
2,333.00
2,305.92
4,787,100
Jul 10, 2026
2,371.00
2,383.00
2,218.00
2,319.50
2,292.58
5,427,300
Jul 9, 2026
2,360.00
2,382.00
2,338.50
2,360.50
2,333.11
5,833,800
Jul 8, 2026
2,360.00
2,395.00
2,338.50
2,370.00
2,342.50
6,253,300
Jul 7, 2026
2,344.50
2,372.50
2,331.00
2,355.50
2,328.16
7,757,400
Jul 6, 2026
2,288.50
2,326.00
2,275.00
2,326.00
2,299.01
4,107,100
Jul 3, 2026
2,287.50
2,290.00
2,250.50
2,271.50
2,245.14
4,037,800
Jul 2, 2026
2,200.50
2,245.00
2,196.00
2,237.50
2,211.53
4,825,100
Jul 1, 2026
2,184.50
2,197.00
2,157.00
2,168.50
2,143.33
5,231,700
Jun 30, 2026
2,173.00
2,182.50
2,148.00
2,169.00
2,143.83
5,022,600
Jun 29, 2026
2,173.00
2,183.50
2,129.50
2,153.00
2,128.01
5,144,000
Jun 26, 2026
2,176.00
2,199.50
2,148.00
2,161.00
2,135.92
5,143,200
Jun 25, 2026
2,231.00
2,231.00
2,170.00
2,183.50
2,158.16
5,306,200
Jun 24, 2026
2,225.50
2,252.50
2,212.00
2,225.50
2,199.67
7,296,900
Jun 23, 2026
2,238.00
2,244.50
2,207.00
2,215.00
2,189.29
4,550,200
Jun 22, 2026
2,210.50
2,241.00
2,194.50
2,227.50
2,201.65
3,687,900
Jun 19, 2026
2,212.50
2,263.00
2,201.00
2,240.50
2,214.50
6,401,400
Jun 18, 2026
2,212.00
2,249.00
2,203.50
2,234.00
2,208.07
5,385,900
Jun 17, 2026
2,272.00
2,279.50
2,196.50
2,196.50
2,171.01
5,707,300
Jun 16, 2026
2,250.00
2,264.50
2,213.50
2,264.50
2,238.22
4,930,800
Jun 15, 2026
2,325.00
2,344.50
2,280.00
2,285.50
2,258.98
5,298,900
Jun 12, 2026
2,280.50
2,361.00
2,257.00
2,318.00
2,291.10
11,509,700
Jun 11, 2026
2,230.50
2,252.00
2,182.50
2,209.50
2,183.86
7,369,600
Jun 10, 2026
2,204.00
2,246.50
2,189.50
2,205.00
2,179.41
7,432,300
Jun 9, 2026
2,168.00
2,203.50
2,138.50
2,181.00
2,155.69
7,670,000
Jun 8, 2026
2,108.50
2,147.50
2,095.50
2,128.00
2,103.30
5,719,500
Jun 5, 2026
2,155.00
2,177.00
2,106.00
2,122.50
2,097.87
4,225,500
Jun 4, 2026
2,108.50
2,145.50
2,078.50
2,145.50
2,120.60
5,974,500
Jun 3, 2026
2,090.00
2,125.00
2,062.50
2,125.00
2,100.34
6,170,100
Jun 2, 2026
2,005.00
2,074.00
1,992.50
2,074.00
2,049.93
5,438,700
Jun 1, 2026
2,070.00
2,092.00
2,035.00
2,035.00
2,011.38
5,647,800
May 29, 2026
2,052.00
2,075.00
2,037.00
2,068.00
2,044.00
12,417,400
May 28, 2026
2,024.50
2,037.50
1,995.00
2,029.50
2,005.95
23,062,400
May 27, 2026
2,070.00
2,093.00
2,051.00
2,059.50
2,035.60
6,485,500
May 26, 2026
2,084.50
2,098.50
2,049.50
2,080.00
2,055.86
5,742,100
May 25, 2026
2,093.00
2,128.00
2,056.50
2,091.50
2,067.23
6,223,700
May 22, 2026
2,115.50
2,138.50
2,088.50
2,116.00
2,091.44
4,791,000
May 21, 2026
2,110.00
2,154.50
2,097.00
2,134.00
2,109.23
8,548,200
May 20, 2026
2,126.50
2,139.50
2,068.00
2,110.00
2,085.51
8,577,200
May 19, 2026
2,065.00
2,115.50
2,051.00
2,093.00
2,068.71
7,908,500
May 18, 2026
1,997.00
2,068.00
1,986.50
2,054.00
2,030.16
12,590,600
May 15, 2026
1,951.00
1,981.50
1,935.50
1,957.00
1,934.29
5,957,200
May 14, 2026
1,951.50
1,956.50
1,929.00
1,951.00
1,928.36
4,668,100
May 13, 2026
1,900.00
1,944.50
1,895.00
1,941.50
1,918.97
4,964,600
May 12, 2026
1,876.50
1,911.00
1,869.50
1,911.00
1,888.82
4,918,200
May 11, 2026
1,863.00
1,871.50
1,844.00
1,865.00
1,843.36
3,628,400
May 8, 2026
1,857.00
1,859.50
1,824.00
1,855.50
1,833.97
5,490,100
May 7, 2026
1,845.50
1,871.50
1,829.50
1,861.00
1,839.40
5,991,100
May 1, 2026
1,812.50
1,819.00
1,789.00
1,811.50
1,790.48
3,642,000
Apr 30, 2026
1,810.00
1,829.00
1,787.50
1,823.00
1,801.84
6,341,300
Apr 28, 2026
1,775.00
1,826.50
1,766.50
1,823.00
1,801.84
5,140,500
Apr 27, 2026
1,762.00
1,773.00
1,740.00
1,757.50
1,737.10
6,389,000
Apr 24, 2026
1,784.50
1,789.00
1,761.50
1,779.50
1,758.85
4,120,100
Apr 23, 2026
1,789.00
1,789.00
1,752.50
1,774.00
1,753.41
6,404,700
Apr 22, 2026
1,820.50
1,821.50
1,788.50
1,799.50
1,778.62
4,093,600
Apr 21, 2026
1,856.50
1,861.00
1,812.50
1,821.00
1,799.87
4,614,300
Apr 20, 2026
1,880.50
1,885.00
1,858.50
1,866.50
1,844.84
3,288,600
Apr 17, 2026
1,887.50
1,889.50
1,869.00
1,872.50
1,850.77
4,178,500
Apr 16, 2026
1,900.00
1,903.00
1,880.00
1,887.00
1,865.10
3,591,700
Apr 15, 2026
1,858.50
1,878.00
1,850.00
1,867.50
1,845.83
3,346,500
Apr 14, 2026
1,881.50
1,882.00
1,836.00
1,845.00
1,823.59
3,070,900
Apr 13, 2026
1,831.00
1,867.50
1,825.00
1,857.00
1,835.45
2,983,400
Apr 10, 2026
1,891.50
1,893.50
1,852.00
1,856.00
1,834.46
3,822,400
Apr 9, 2026
1,913.50
1,918.00
1,863.00
1,871.00
1,849.29
4,820,700
Apr 8, 2026
1,924.00
1,925.00
1,893.00
1,905.00
1,882.89
5,097,200
Apr 7, 2026
1,849.00
1,874.00
1,842.50
1,858.00
1,836.44
3,510,600
Apr 6, 2026
1,829.00
1,896.50
1,811.00
1,849.50
1,828.04
5,282,300
Apr 3, 2026
1,844.00
1,845.00
1,824.00
1,827.00
1,805.80
2,404,600
Apr 2, 2026
1,890.00
1,891.00
1,829.00
1,833.00
1,811.73
3,725,600
Apr 1, 2026
1,869.00
1,883.50
1,836.00
1,875.50
1,853.73
4,333,300
Mar 31, 2026
1,789.00
1,837.00
1,775.50
1,789.00
1,768.24
5,194,300
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,740.00
1,804.00
1,736.00
1,789.50
1,768.73
4,933,500
Mar 27, 2026
1,857.00
1,869.00
1,840.50
1,856.00
1,809.75
6,069,600
Mar 26, 2026
1,863.50
1,864.00
1,821.50
1,841.50
1,795.61
3,956,300
Mar 25, 2026
1,855.50
1,873.50
1,847.50
1,858.50
1,812.19
4,654,700
Mar 24, 2026
1,816.00
1,816.00
1,783.50
1,804.50
1,759.53
3,849,100
Mar 23, 2026
1,768.50
1,777.00
1,739.00
1,759.00
1,715.17
5,671,600
Mar 19, 2026
1,804.50
1,824.00
1,800.00
1,808.50
1,763.43
7,699,400
Mar 18, 2026
1,820.00
1,851.50
1,816.50
1,844.50
1,798.54
4,755,100
Mar 17, 2026
1,784.50
1,808.50
1,772.00
1,785.50
1,741.01
3,764,900
Mar 16, 2026
1,773.00
1,792.00
1,762.50
1,766.00
1,721.99
3,885,600
Mar 13, 2026
1,761.00
1,807.00
1,760.00
1,780.50
1,736.13
5,548,000
Mar 12, 2026
1,856.50
1,859.50
1,776.00
1,801.00
1,756.12
5,144,800
Mar 11, 2026
1,884.50
1,902.50
1,863.00
1,863.00
1,816.58
4,509,000
Mar 10, 2026
1,844.00
1,873.00
1,822.50
1,862.00
1,815.60
5,428,800
Mar 9, 2026
1,764.00
1,815.50
1,763.00
1,810.00
1,764.90
5,842,400
Mar 6, 2026
1,864.00
1,884.00
1,852.00
1,884.00
1,837.05
3,957,500
Mar 5, 2026
1,925.00
1,941.00
1,866.50
1,882.00
1,835.10
7,163,100
Mar 4, 2026
1,878.00
1,908.00
1,810.00
1,833.50
1,787.81
7,384,000
Mar 3, 2026
1,962.00
1,982.50
1,941.50
1,958.00
1,909.21
5,171,200
Mar 2, 2026
1,974.00
1,992.50
1,944.00
1,974.00
1,924.81
4,990,200
Feb 27, 2026
2,050.00
2,051.50
2,030.00
2,036.00
1,985.27
7,968,800
Feb 26, 2026
2,029.50
2,051.00
2,014.00
2,018.50
1,968.20
4,875,100
Feb 25, 2026
2,035.00
2,038.00
1,962.00
1,981.50
1,932.12
6,054,500
Feb 24, 2026
2,026.00
2,039.00
2,004.00
2,039.00
1,988.19
6,358,200
Feb 20, 2026
2,000.00
2,012.00
1,985.00
2,012.00
1,961.86
4,710,100
Feb 19, 2026
1,981.00
2,024.00
1,974.00
2,019.00
1,968.69
4,219,500
Feb 18, 2026
1,980.00
2,012.00
1,975.50
1,987.50
1,937.97
4,198,100
Feb 17, 2026
1,990.00
1,996.50
1,965.50
1,974.00
1,924.81
4,058,500
Feb 16, 2026
2,050.00
2,058.50
1,985.50
1,990.50
1,940.90
6,478,100
Feb 13, 2026
2,091.50
2,098.50
2,041.00
2,044.00
1,993.07
7,441,400
Feb 12, 2026
2,082.50
2,124.00
2,081.00
2,091.50
2,039.38
8,165,800
Feb 10, 2026
2,070.00
2,106.00
2,061.00
2,078.00
2,026.22
6,695,300
Feb 9, 2026
2,030.00
2,065.00
2,022.00
2,050.00
1,998.92
8,702,900
Feb 6, 2026
1,954.00
1,980.00
1,943.50
1,977.50
1,928.22
5,835,100
Feb 5, 2026
1,953.00
1,968.00
1,923.00
1,937.50
1,889.22
4,472,800
Feb 4, 2026
1,906.00
1,949.50
1,886.50
1,936.50
1,888.24
4,815,100
Feb 3, 2026
1,882.00
1,934.50
1,872.00
1,929.50
1,881.42
6,803,700
Feb 2, 2026
1,870.00
1,884.50
1,833.00
1,838.50
1,792.69
4,157,600
Jan 30, 2026
1,837.00
1,858.00
1,830.00
1,854.50
1,808.29
5,239,200
Jan 29, 2026
1,770.00
1,842.50
1,767.50
1,836.50
1,790.74
5,282,900
Jan 28, 2026
1,773.50
1,795.50
1,770.00
1,783.00
1,738.57
4,906,300
Jan 27, 2026
1,770.00
1,786.00
1,758.50
1,786.00
1,741.49
4,080,000
Jan 26, 2026
1,803.50
1,805.00
1,771.00
1,774.50
1,730.28
5,916,400
Jan 23, 2026
1,826.00
1,843.50
1,811.50
1,830.50
1,784.89
4,814,900
Jan 22, 2026
1,822.00
1,838.50
1,807.50
1,807.50
1,762.46
5,181,800
Jan 21, 2026
1,859.00
1,867.50
1,801.50
1,816.50
1,771.23
6,797,200
Jan 20, 2026
1,876.00
1,889.50
1,868.50
1,871.00
1,824.38
5,875,000
Jan 19, 2026
1,859.00
1,864.50
1,839.00
1,854.50
1,808.29
4,802,600
Jan 16, 2026
1,882.50
1,893.50
1,865.50
1,873.50
1,826.81
5,004,500
Jan 15, 2026
1,840.50
1,916.00
1,838.00
1,892.50
1,845.34
10,218,500
Jan 14, 2026
1,814.50
1,834.50
1,809.00
1,831.00
1,785.37
5,876,600
Jan 13, 2026
1,822.00
1,822.00
1,802.00
1,814.50
1,769.28
5,773,300
Jan 9, 2026
1,792.50
1,802.00
1,780.00
1,782.00
1,737.59
5,957,800
Jan 8, 2026
1,815.00
1,825.00
1,782.50
1,788.00
1,743.44
6,844,800
Jan 7, 2026
1,789.00
1,838.50
1,781.50
1,826.00
1,780.50
12,284,500
Jan 6, 2026
1,768.50
1,829.50
1,764.50
1,799.50
1,754.66
13,646,800
Jan 5, 2026
1,667.00
1,733.00
1,663.50
1,730.00
1,686.89
10,331,000
Dec 30, 2025
1,651.00
1,665.00
1,643.00
1,650.50
1,609.37
4,075,900
Dec 29, 2025
1,635.50
1,656.00
1,626.50
1,652.50
1,611.32
3,636,800
Dec 26, 2025
1,638.50
1,640.00
1,624.00
1,632.50
1,591.82
3,030,700
Dec 25, 2025
1,645.00
1,645.00
1,614.00
1,639.00
1,598.16
2,216,700
Dec 24, 2025
1,650.00
1,654.50
1,629.00
1,640.50
1,599.62
4,311,100
Dec 23, 2025
1,637.00
1,652.00
1,635.50
1,649.50
1,608.40
6,168,700
Dec 22, 2025
1,631.50
1,637.50
1,622.00
1,630.00
1,589.38
7,513,500
Dec 19, 2025
1,612.00
1,626.50
1,606.00
1,606.00
1,565.98
13,103,400
Dec 18, 2025
1,613.50
1,623.00
1,604.50
1,607.50
1,567.44
6,986,300
Dec 17, 2025
1,591.00
1,628.00
1,586.50
1,617.50
1,577.19
5,758,400
Dec 16, 2025
1,610.00
1,618.00
1,601.00
1,601.00
1,561.10
5,602,000
Dec 15, 2025
1,616.50
1,625.00
1,594.50
1,595.50
1,555.74
7,088,500
Dec 12, 2025
1,601.50
1,626.00
1,593.50
1,616.50
1,576.22
6,244,900
Dec 11, 2025
1,610.00
1,616.50
1,577.50
1,578.50
1,539.17
3,857,600
Dec 10, 2025
1,580.00
1,607.50
1,570.00
1,603.50
1,563.54
6,020,100
Dec 9, 2025
1,565.00
1,597.50
1,563.50
1,581.00
1,541.60
5,204,500
Dec 8, 2025
1,548.00
1,564.00
1,542.50
1,564.00
1,525.03
3,758,500
Dec 5, 2025
1,541.00
1,548.00
1,524.00
1,542.50
1,504.06
3,721,900
Dec 4, 2025
1,535.00
1,560.50
1,528.00
1,560.50
1,521.61
5,402,500
Dec 3, 2025
1,558.00
1,563.50
1,531.50
1,539.50
1,501.14
6,140,600
Dec 2, 2025
1,589.00
1,598.00
1,552.00
1,552.00
1,513.33
6,899,200
Dec 1, 2025
1,542.50
1,581.50
1,539.50
1,581.50
1,542.09
7,735,900
Nov 28, 2025
1,519.50
1,542.50
1,513.50
1,535.00
1,496.75
6,489,100
Nov 27, 2025
1,504.50
1,526.50
1,503.50
1,523.00
1,485.05
5,060,400
Nov 26, 2025
1,498.00
1,515.00
1,490.00
1,511.00
1,473.35
8,465,600
Nov 25, 2025
1,470.00
1,480.50
1,453.00
1,477.00
1,440.19
8,730,300
Nov 21, 2025
1,445.50
1,470.00
1,445.50
1,450.00
1,413.87
14,939,400
Nov 20, 2025
1,501.00
1,503.00
1,450.00
1,454.50
1,418.26
11,286,200
Nov 19, 2025
1,422.50
1,460.00
1,421.50
1,447.50
1,411.43
7,832,400
Nov 18, 2025
1,451.00
1,454.50
1,415.50
1,415.50
1,380.23
7,797,900
Nov 17, 2025
1,450.50
1,468.00
1,438.00
1,462.50
1,426.06
6,849,600
Nov 14, 2025
1,464.50
1,472.00
1,451.00
1,461.50
1,425.08
5,813,700
Nov 13, 2025
1,471.00
1,478.50
1,462.00
1,470.00
1,433.37
4,907,600
Nov 12, 2025
1,447.00
1,467.50
1,447.00
1,462.00
1,425.57
5,592,700
Nov 11, 2025
1,449.00
1,449.50
1,436.00
1,442.50
1,406.55
5,103,600
Nov 10, 2025
1,442.00
1,444.50
1,431.50
1,440.00
1,404.12
5,395,900
Nov 7, 2025
1,434.00
1,434.50
1,414.00
1,427.50
1,391.93
5,461,600
Nov 6, 2025
1,417.50
1,438.50
1,417.00
1,434.50
1,398.75
5,667,300
Nov 5, 2025
1,448.50
1,456.00
1,404.00
1,417.50
1,382.18
7,409,700
Nov 4, 2025
1,433.00
1,444.00
1,417.50
1,437.00
1,401.19
7,361,700
