Tokyo - Delayed Quote
JPY
Hisaka Works, Ltd. (6247.T)
1,503.00
+27.00
(+1.83%)
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
1,500.00
1,528.00
1,486.00
1,503.00
1,503.00
66,700
Nov 6, 2026
1,449.00
1,492.00
1,441.00
1,476.00
1,476.00
91,100
Nov 5, 2026
1,591.00
1,603.00
1,526.00
1,531.00
1,531.00
68,200
Nov 4, 2026
1,574.00
1,593.00
1,534.00
1,561.00
1,561.00
62,300
Nov 2, 2026
1,572.00
1,618.00
1,570.00
1,570.00
1,570.00
82,800
Oct 30, 2026
1,549.00
1,601.00
1,544.00
1,601.00
1,601.00
132,300
Oct 29, 2026
1,519.00
1,538.00
1,492.00
1,517.00
1,517.00
287,200
Oct 28, 2026
1,557.00
1,569.00
1,519.00
1,519.00
1,519.00
105,600
Oct 27, 2026
1,588.00
1,588.00
1,543.00
1,560.00
1,560.00
80,700
Oct 26, 2026
1,576.00
1,580.00
1,559.00
1,563.00
1,563.00
69,000
Oct 23, 2026
1,585.00
1,587.00
1,534.00
1,578.00
1,578.00
83,800
Oct 22, 2026
1,611.00
1,611.00
1,581.00
1,581.00
1,581.00
40,100
Oct 21, 2026
1,606.00
1,615.00
1,581.00
1,590.00
1,590.00
52,200
Oct 20, 2026
1,610.00
1,614.00
1,570.00
1,581.00
1,581.00
48,400
Oct 19, 2026
1,610.00
1,619.00
1,581.00
1,600.00
1,600.00
38,300
Oct 16, 2026
1,593.00
1,619.00
1,583.00
1,614.00
1,614.00
39,200
Oct 15, 2026
1,600.00
1,609.00
1,564.00
1,564.00
1,564.00
74,600
Oct 14, 2026
1,617.00
1,634.00
1,607.00
1,615.00
1,615.00
31,800
Oct 13, 2026
1,588.00
1,629.00
1,588.00
1,617.00
1,617.00
33,800
Oct 9, 2026
1,568.00
1,587.00
1,561.00
1,581.00
1,581.00
54,500
Oct 8, 2026
1,615.00
1,615.00
1,579.00
1,579.00
1,579.00
62,000
Oct 7, 2026
1,612.00
1,640.00
1,612.00
1,619.00
1,619.00
31,400
Oct 6, 2026
1,618.00
1,635.00
1,610.00
1,632.00
1,632.00
44,300
Oct 5, 2026
1,648.00
1,652.00
1,625.00
1,626.00
1,626.00
56,600
Oct 2, 2026
1,631.00
1,646.00
1,622.00
1,632.00
1,632.00
58,400
Oct 1, 2026
1,644.00
1,667.00
1,635.00
1,658.00
1,658.00
43,900
Sep 30, 2026
1,646.00
1,661.00
1,638.00
1,644.00
1,644.00
67,000
Sep 29, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,698.00
1,703.00
1,648.00
1,648.00
1,648.00
69,700
Sep 28, 2026
1,736.00
1,749.00
1,720.00
1,722.00
1,695.00
71,700
Sep 25, 2026
1,721.00
1,723.00
1,705.00
1,718.00
1,691.06
62,400
Sep 24, 2026
1,720.00
1,742.00
1,704.00
1,720.00
1,693.03
64,000
Sep 18, 2026
1,759.00
1,759.00
1,710.00
1,719.00
1,692.05
91,700
Sep 17, 2026
1,740.00
1,758.00
1,732.00
1,758.00
1,730.44
46,100
Sep 16, 2026
1,732.00
1,746.00
1,708.00
1,729.00
1,701.89
30,000
Sep 15, 2026
1,628.00
1,722.00
1,627.00
1,715.00
1,688.11
79,900
Sep 14, 2026
1,657.00
1,664.00
1,620.00
1,636.00
1,610.35
83,100
Sep 11, 2026
1,650.00
1,678.00
1,644.00
1,661.00
1,634.96
109,100
Sep 10, 2026
1,697.00
1,709.00
1,675.00
1,696.00
1,669.41
89,700
Sep 9, 2026
1,662.00
1,719.00
1,660.00
1,716.00
1,689.09
70,700
Sep 8, 2026
1,700.00
1,707.00
1,687.00
1,687.00
1,660.55
44,600
Sep 7, 2026
1,700.00
1,727.00
1,695.00
1,724.00
1,696.97
53,700
Sep 4, 2026
1,745.00
1,755.00
1,698.00
1,700.00
1,673.34
66,700
Sep 3, 2026
1,735.00
1,751.00
1,720.00
1,748.00
1,720.59
97,200
Sep 2, 2026
1,785.00
1,803.00
1,741.00
1,741.00
1,713.70
65,500
Sep 1, 2026
1,804.00
1,838.00
1,804.00
1,824.00
1,795.40
27,000
Aug 31, 2026
1,770.00
1,834.00
1,765.00
1,819.00
1,790.48
35,200
Aug 28, 2026
1,807.00
1,824.00
1,790.00
1,793.00
1,764.89
36,700
Aug 27, 2026
1,820.00
1,841.00
1,798.00
1,807.00
1,778.67
51,500
Aug 26, 2026
1,764.00
1,827.00
1,764.00
1,810.00
1,781.62
43,300
Aug 25, 2026
1,777.00
1,799.00
1,765.00
1,779.00
1,751.11
38,600
Aug 24, 2026
1,737.00
1,785.00
1,716.00
1,763.00
1,735.36
65,000
Aug 21, 2026
1,700.00
1,725.00
1,675.00
1,715.00
1,688.11
37,300
Aug 20, 2026
1,679.00
1,710.00
1,679.00
1,700.00
1,673.34
31,900
Aug 19, 2026
1,732.00
1,738.00
1,676.00
1,678.00
1,651.69
37,800
Aug 18, 2026
1,771.00
1,794.00
1,758.00
1,758.00
1,730.44
26,500
Aug 17, 2026
1,799.00
1,819.00
1,777.00
1,786.00
1,758.00
39,400
Aug 14, 2026
1,737.00
1,810.00
1,737.00
1,800.00
1,771.78
87,700
Aug 13, 2026
1,745.00
1,761.00
1,718.00
1,743.00
1,715.67
54,500
Aug 12, 2026
1,698.00
1,750.00
1,681.00
1,730.00
1,702.87
64,900
Aug 10, 2026
1,756.00
1,761.00
1,672.00
1,686.00
1,659.56
84,200
Aug 7, 2026
1,737.00
1,872.00
1,719.00
1,745.00
1,717.64
106,700
Aug 6, 2026
1,701.00
1,774.00
1,701.00
1,760.00
1,732.40
40,000
Aug 5, 2026
1,667.00
1,741.00
1,663.00
1,730.00
1,702.87
64,900
Aug 4, 2026
1,624.00
1,660.00
1,618.00
1,648.00
1,622.16
69,800
Aug 3, 2026
1,597.00
1,620.00
1,565.00
1,616.00
1,590.66
70,800
Jul 31, 2026
1,639.00
1,639.00
1,590.00
1,597.00
1,571.96
73,500
Jul 30, 2026
1,578.00
1,606.00
1,561.00
1,599.00
1,573.93
63,300
Jul 29, 2026
1,635.00
1,644.00
1,558.00
1,594.00
1,569.01
115,100
Jul 28, 2026
1,686.00
1,701.00
1,627.00
1,635.00
1,609.36
43,900
Jul 27, 2026
1,679.00
1,712.00
1,658.00
1,701.00
1,674.33
34,400
Jul 24, 2026
1,664.00
1,684.00
1,656.00
1,674.00
1,647.75
37,200
Jul 23, 2026
1,667.00
1,679.00
1,653.00
1,668.00
1,641.85
39,400
Jul 22, 2026
1,687.00
1,708.00
1,652.00
1,652.00
1,626.10
64,400
Jul 21, 2026
1,632.00
1,673.00
1,625.00
1,656.00
1,630.03
45,100
Jul 17, 2026
1,660.00
1,669.00
1,610.00
1,624.00
1,598.54
49,100
Jul 16, 2026
1,692.00
1,700.00
1,660.00
1,660.00
1,633.97
33,900
Jul 15, 2026
1,700.00
1,726.00
1,687.00
1,709.00
1,682.20
42,500
Jul 14, 2026
1,698.00
1,710.00
1,665.00
1,694.00
1,667.44
30,400
Jul 13, 2026
1,741.00
1,776.00
1,690.00
1,690.00
1,663.50
45,800
Jul 10, 2026
1,723.00
1,769.00
1,711.00
1,723.00
1,695.98
42,000
Jul 9, 2026
1,736.00
1,745.00
1,708.00
1,728.00
1,700.91
33,600
Jul 8, 2026
1,748.00
1,769.00
1,706.00
1,724.00
1,696.97
44,200
Jul 7, 2026
1,795.00
1,836.00
1,760.00
1,760.00
1,732.40
23,600
Jul 6, 2026
1,785.00
1,811.00
1,768.00
1,795.00
1,766.86
30,300
Jul 3, 2026
1,815.00
1,817.00
1,761.00
1,803.00
1,774.73
48,500
Jul 2, 2026
1,766.00
1,819.00
1,761.00
1,799.00
1,770.79
57,500
Jul 1, 2026
1,747.00
1,787.00
1,736.00
1,762.00
1,734.37
37,700
Jun 30, 2026
1,701.00
1,738.00
1,701.00
1,721.00
1,694.02
42,900
Jun 29, 2026
1,789.00
1,795.00
1,655.00
1,734.00
1,706.81
108,400
Jun 26, 2026
1,777.00
1,791.00
1,746.00
1,753.00
1,725.51
79,000
Jun 25, 2026
1,788.00
1,788.00
1,754.00
1,776.00
1,748.15
52,900
Jun 24, 2026
1,746.00
1,777.00
1,739.00
1,748.00
1,720.59
42,200
Jun 23, 2026
1,758.00
1,773.00
1,720.00
1,740.00
1,712.72
49,900
Jun 22, 2026
1,701.00
1,760.00
1,696.00
1,760.00
1,732.40
60,600
Jun 19, 2026
1,738.00
1,770.00
1,686.00
1,717.00
1,690.08
61,700
Jun 18, 2026
1,706.00
1,785.00
1,699.00
1,734.00
1,706.81
108,000
Jun 17, 2026
1,630.00
1,749.00
1,626.00
1,705.00
1,678.27
119,600
Jun 16, 2026
1,619.00
1,632.00
1,591.00
1,621.00
1,595.58
32,800
Jun 15, 2026
1,580.00
1,620.00
1,580.00
1,608.00
1,582.79
47,500
Jun 12, 2026
1,580.00
1,595.00
1,564.00
1,573.00
1,548.34
66,200
Jun 11, 2026
1,604.00
1,605.00
1,530.00
1,557.00
1,532.59
77,100
Jun 10, 2026
1,643.00
1,644.00
1,599.00
1,606.00
1,580.82
61,100
Jun 9, 2026
1,574.00
1,647.00
1,574.00
1,646.00
1,620.19
127,800
Jun 8, 2026
1,580.00
1,602.00
1,515.00
1,559.00
1,534.56
101,600
Jun 5, 2026
1,628.00
1,639.00
1,566.00
1,603.00
1,577.87
185,000
Jun 4, 2026
1,461.00
1,655.00
1,461.00
1,635.00
1,609.36
302,400
Jun 3, 2026
1,427.00
1,465.00
1,427.00
1,450.00
1,427.26
83,400
Jun 2, 2026
1,391.00
1,453.00
1,367.00
1,433.00
1,410.53
132,200
Jun 1, 2026
1,390.00
1,425.00
1,371.00
1,417.00
1,394.78
136,800
May 29, 2026
1,435.00
1,435.00
1,401.00
1,401.00
1,379.03
93,400
May 28, 2026
1,410.00
1,417.00
1,390.00
1,415.00
1,392.81
58,800
May 27, 2026
1,407.00
1,415.00
1,383.00
1,408.00
1,385.92
117,500
May 26, 2026
1,405.00
1,415.00
1,391.00
1,410.00
1,387.89
41,400
May 25, 2026
1,400.00
1,410.00
1,387.00
1,406.00
1,383.95
64,300
May 22, 2026
1,407.00
1,410.00
1,380.00
1,393.00
1,371.16
87,500
May 21, 2026
1,408.00
1,432.00
1,400.00
1,407.00
1,384.94
61,300
May 20, 2026
1,439.00
1,439.00
1,370.00
1,391.00
1,369.19
126,600
May 19, 2026
1,502.00
1,503.00
1,458.00
1,461.00
1,438.09
121,200
May 18, 2026
1,466.00
1,513.00
1,466.00
1,512.00
1,488.29
106,600
May 15, 2026
1,611.00
1,648.00
1,425.00
1,461.00
1,438.09
243,400
May 14, 2026
1,610.00
1,619.00
1,588.00
1,589.00
1,564.09
48,900
May 13, 2026
1,635.00
1,635.00
1,612.00
1,619.00
1,593.61
32,000
May 12, 2026
1,639.00
1,648.00
1,621.00
1,621.00
1,595.58
29,800
May 11, 2026
1,631.00
1,637.00
1,620.00
1,630.00
1,604.44
40,300
May 8, 2026
1,601.00
1,623.00
1,586.00
1,618.00
1,592.63
37,300
May 7, 2026
1,650.00
1,653.00
1,622.00
1,626.00
1,600.51
41,200
May 1, 2026
1,617.00
1,620.00
1,576.00
1,612.00
1,586.72
72,600
Apr 30, 2026
1,603.00
1,616.00
1,591.00
1,606.00
1,580.82
53,400
Apr 28, 2026
1,572.00
1,642.00
1,570.00
1,642.00
1,616.25
86,100
Apr 27, 2026
1,566.00
1,589.00
1,547.00
1,561.00
1,536.52
62,500
Apr 24, 2026
1,611.00
1,616.00
1,568.00
1,571.00
1,546.37
41,000
Apr 23, 2026
1,630.00
1,667.00
1,582.00
1,606.00
1,580.82
63,600
Apr 22, 2026
1,651.00
1,678.00
1,628.00
1,647.00
1,621.18
101,800
Apr 21, 2026
1,681.00
1,699.00
1,646.00
1,650.00
1,624.13
59,500
Apr 20, 2026
1,717.00
1,734.00
1,680.00
1,681.00
1,654.64
96,600
Apr 17, 2026
1,728.00
1,754.00
1,715.00
1,717.00
1,690.08
103,300
Apr 16, 2026
1,705.00
1,765.00
1,703.00
1,708.00
1,681.22
107,600
Apr 15, 2026
1,709.00
1,734.00
1,677.00
1,689.00
1,662.52
44,300
Apr 14, 2026
1,744.00
1,754.00
1,697.00
1,708.00
1,681.22
46,000
Apr 13, 2026
1,754.00
1,760.00
1,729.00
1,746.00
1,718.62
72,000
Apr 10, 2026
1,761.00
1,785.00
1,744.00
1,750.00
1,722.56
96,200
Apr 9, 2026
1,727.00
1,746.00
1,705.00
1,707.00
1,680.24
70,600
Apr 8, 2026
1,734.00
1,751.00
1,726.00
1,732.00
1,704.84
56,800
Apr 7, 2026
1,668.00
1,718.00
1,668.00
1,705.00
1,678.27
52,500
Apr 6, 2026
1,673.00
1,682.00
1,657.00
1,667.00
1,640.86
47,100
Apr 3, 2026
1,624.00
1,684.00
1,616.00
1,671.00
1,644.80
105,300
Apr 2, 2026
1,600.00
1,629.00
1,572.00
1,584.00
1,559.16
45,200
Apr 1, 2026
1,579.00
1,596.00
1,563.00
1,596.00
1,570.98
79,200
Mar 31, 2026
1,540.00
1,551.00
1,515.00
1,532.00
1,507.98
61,900
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,529.00
1,581.00
1,528.00
1,565.00
1,540.46
125,000
Mar 27, 2026
1,583.00
1,641.00
1,583.00
1,626.00
1,572.94
244,000
Mar 26, 2026
1,598.00
1,604.00
1,569.00
1,584.00
1,532.31
91,800
Mar 25, 2026
1,578.00
1,598.00
1,578.00
1,598.00
1,545.86
86,100
Mar 24, 2026
1,550.00
1,561.00
1,533.00
1,550.00
1,499.42
57,900
Mar 23, 2026
1,545.00
1,545.00
1,492.00
1,520.00
1,470.40
88,900
Mar 19, 2026
1,592.00
1,602.00
1,565.00
1,571.00
1,519.74
45,500
Mar 18, 2026
1,600.00
1,630.00
1,589.00
1,630.00
1,576.81
38,600
Mar 17, 2026
1,574.00
1,594.00
1,564.00
1,564.00
1,512.97
51,400
Mar 16, 2026
1,581.00
1,600.00
1,566.00
1,573.00
1,521.67
74,100
Mar 13, 2026
1,581.00
1,607.00
1,581.00
1,588.00
1,536.18
54,900
Mar 12, 2026
1,630.00
1,635.00
1,601.00
1,607.00
1,554.56
38,200
Mar 11, 2026
1,667.00
1,683.00
1,655.00
1,661.00
1,606.80
31,600
Mar 10, 2026
1,620.00
1,659.00
1,610.00
1,639.00
1,585.52
63,500
Mar 9, 2026
1,561.00
1,598.00
1,551.00
1,589.00
1,537.15
85,700
Mar 6, 2026
1,666.00
1,674.00
1,629.00
1,673.00
1,618.41
48,200
Mar 5, 2026
1,688.00
1,721.00
1,666.00
1,700.00
1,644.53
59,600
Mar 4, 2026
1,676.00
1,692.00
1,607.00
1,635.00
1,581.65
93,300
Mar 3, 2026
1,776.00
1,802.00
1,729.00
1,729.00
1,672.58
64,900
Mar 2, 2026
1,777.00
1,822.00
1,757.00
1,776.00
1,718.05
97,800
Feb 27, 2026
1,731.00
1,838.00
1,731.00
1,824.00
1,764.48
102,000
Feb 26, 2026
1,737.00
1,742.00
1,711.00
1,727.00
1,670.65
66,100
Feb 25, 2026
1,760.00
1,760.00
1,716.00
1,721.00
1,664.84
89,500
Feb 24, 2026
1,680.00
1,768.00
1,666.00
1,749.00
1,691.93
140,900
Feb 20, 2026
1,710.00
1,710.00
1,643.00
1,652.00
1,598.10
71,200
Feb 19, 2026
1,642.00
1,731.00
1,630.00
1,723.00
1,666.78
83,600
Feb 18, 2026
1,691.00
1,699.00
1,644.00
1,644.00
1,590.36
60,400
Feb 17, 2026
1,647.00
1,697.00
1,646.00
1,689.00
1,633.89
93,000
Feb 16, 2026
1,608.00
1,673.00
1,580.00
1,662.00
1,607.77
86,900
Feb 13, 2026
1,665.00
1,666.00
1,613.00
1,615.00
1,562.30
95,200
Feb 12, 2026
1,672.00
1,691.00
1,665.00
1,670.00
1,615.51
49,600
Feb 10, 2026
1,661.00
1,681.00
1,653.00
1,672.00
1,617.44
48,700
Feb 9, 2026
1,656.00
1,660.00
1,633.00
1,659.00
1,604.87
46,700
Feb 6, 2026
1,584.00
1,607.00
1,567.00
1,607.00
1,554.56
34,000
Feb 5, 2026
1,596.00
1,607.00
1,583.00
1,593.00
1,541.02
28,900
Feb 4, 2026
1,553.00
1,583.00
1,553.00
1,576.00
1,524.58
31,500
Feb 3, 2026
1,543.00
1,573.00
1,531.00
1,560.00
1,509.10
46,100
Feb 2, 2026
1,540.00
1,563.00
1,517.00
1,517.00
1,467.50
38,000
Jan 30, 2026
1,510.00
1,545.00
1,507.00
1,540.00
1,489.75
31,600
Jan 29, 2026
1,507.00
1,520.00
1,490.00
1,510.00
1,460.73
56,700
Jan 28, 2026
1,535.00
1,535.00
1,502.00
1,506.00
1,456.86
50,100
Jan 27, 2026
1,529.00
1,543.00
1,520.00
1,529.00
1,479.11
39,600
Jan 26, 2026
1,549.00
1,549.00
1,516.00
1,531.00
1,481.04
84,700
Jan 23, 2026
1,575.00
1,585.00
1,566.00
1,566.00
1,514.90
42,600
Jan 22, 2026
1,561.00
1,574.00
1,557.00
1,572.00
1,520.71
31,500
Jan 21, 2026
1,550.00
1,567.00
1,541.00
1,561.00
1,510.07
59,400
Jan 20, 2026
1,590.00
1,590.00
1,552.00
1,562.00
1,511.03
56,400
Jan 19, 2026
1,603.00
1,615.00
1,594.00
1,596.00
1,543.92
40,100
Jan 16, 2026
1,566.00
1,603.00
1,560.00
1,603.00
1,550.69
47,900
Jan 15, 2026
1,569.00
1,579.00
1,561.00
1,566.00
1,514.90
53,500
Jan 14, 2026
1,572.00
1,593.00
1,560.00
1,576.00
1,524.58
45,900
Jan 13, 2026
1,570.00
1,590.00
1,561.00
1,580.00
1,528.45
52,500
Jan 9, 2026
1,548.00
1,561.00
1,544.00
1,555.00
1,504.26
20,300
Jan 8, 2026
1,546.00
1,564.00
1,540.00
1,540.00
1,489.75
34,500
Jan 7, 2026
1,543.00
1,564.00
1,543.00
1,546.00
1,495.55
28,200
Jan 6, 2026
1,535.00
1,562.00
1,535.00
1,555.00
1,504.26
35,500
Jan 5, 2026
1,560.00
1,567.00
1,530.00
1,534.00
1,483.95
59,100
Dec 30, 2025
1,536.00
1,553.00
1,536.00
1,537.00
1,486.85
22,900
Dec 29, 2025
1,539.00
1,547.00
1,529.00
1,546.00
1,495.55
31,000
Dec 26, 2025
1,557.00
1,566.00
1,532.00
1,540.00
1,489.75
30,900
Dec 25, 2025
1,555.00
1,555.00
1,535.00
1,553.00
1,502.33
35,200
Dec 24, 2025
1,532.00
1,548.00
1,530.00
1,537.00
1,486.85
22,700
Dec 23, 2025
1,529.00
1,547.00
1,529.00
1,538.00
1,487.82
29,000
Dec 22, 2025
1,532.00
1,552.00
1,519.00
1,539.00
1,488.78
40,400
Dec 19, 2025
1,478.00
1,515.00
1,478.00
1,506.00
1,456.86
38,300
Dec 18, 2025
1,474.00
1,488.00
1,461.00
1,484.00
1,435.58
30,900
Dec 17, 2025
1,496.00
1,496.00
1,463.00
1,471.00
1,423.00
52,700
Dec 16, 2025
1,534.00
1,534.00
1,495.00
1,496.00
1,447.19
42,200
Dec 15, 2025
1,510.00
1,530.00
1,510.00
1,526.00
1,476.21
20,000
Dec 12, 2025
1,519.00
1,526.00
1,510.00
1,513.00
1,463.63
38,500
Dec 11, 2025
1,544.00
1,554.00
1,500.00
1,500.00
1,451.06
50,800
Dec 10, 2025
1,527.00
1,568.00
1,520.00
1,544.00
1,493.62
56,300
Dec 9, 2025
1,542.00
1,542.00
1,505.00
1,513.00
1,463.63
50,100
Dec 8, 2025
1,473.00
1,567.00
1,473.00
1,546.00
1,495.55
98,300
Dec 5, 2025
1,490.00
1,490.00
1,466.00
1,466.00
1,418.17
36,500
Dec 4, 2025
1,482.00
1,503.00
1,478.00
1,489.00
1,440.41
51,000
Dec 3, 2025
1,443.00
1,500.00
1,433.00
1,482.00
1,433.64
55,000
Dec 2, 2025
1,478.00
1,478.00
1,427.00
1,431.00
1,384.31
33,400
Dec 1, 2025
1,475.00
1,494.00
1,463.00
1,463.00
1,415.26
44,100
Nov 28, 2025
1,456.00
1,475.00
1,456.00
1,475.00
1,426.87
37,200
Nov 27, 2025
1,476.00
1,476.00
1,459.00
1,461.00
1,413.33
23,900
Nov 26, 2025
1,469.00
1,470.00
1,452.00
1,462.00
1,414.30
29,100
Nov 25, 2025
1,508.00
1,515.00
1,442.00
1,453.00
1,405.59
83,800
Nov 21, 2025
1,420.00
1,498.00
1,420.00
1,490.00
1,441.38
83,100
Nov 20, 2025
1,436.00
1,441.00
1,421.00
1,422.00
1,375.60
33,500
Nov 19, 2025
1,413.00
1,432.00
1,401.00
1,420.00
1,373.67
43,400
Nov 18, 2025
1,420.00
1,420.00
1,396.00
1,397.00
1,351.42
55,700
Nov 17, 2025
1,452.00
1,462.00
1,424.00
1,428.00
1,381.40
59,000
Nov 14, 2025
1,413.00
1,485.00
1,388.00
1,449.00
1,401.72
181,100
Nov 13, 2025
1,429.00
1,436.00
1,415.00
1,418.00
1,371.73
22,200
Nov 12, 2025
1,403.00
1,425.00
1,403.00
1,424.00
1,377.54
29,800
Nov 11, 2025
1,427.00
1,427.00
1,393.00
1,403.00
1,357.22
27,100
Nov 10, 2025
1,399.00
1,424.00
1,399.00
1,424.00
1,377.54
20,500
