Tokyo - Delayed Quote
JPY
Nomura Micro Science Co., Ltd. (6254.T)
2,645.00
-174.00
(-6.17%)
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
2,770.00
2,799.00
2,639.00
2,645.00
2,645.00
982,900
Oct 29, 2026
2,936.00
2,945.00
2,748.00
2,819.00
2,819.00
1,322,700
Oct 28, 2026
2,908.00
2,956.00
2,874.00
2,930.00
2,930.00
744,200
Oct 27, 2026
2,800.00
2,869.00
2,793.00
2,824.00
2,824.00
802,400
Oct 26, 2026
2,841.00
2,855.00
2,726.00
2,750.00
2,750.00
1,532,500
Oct 23, 2026
2,785.00
2,920.00
2,682.00
2,891.00
2,891.00
1,193,400
Oct 22, 2026
3,090.00
3,095.00
2,900.00
2,910.00
2,910.00
738,600
Oct 21, 2026
3,100.00
3,165.00
3,060.00
3,085.00
3,085.00
500,400
Oct 20, 2026
3,130.00
3,165.00
3,005.00
3,015.00
3,015.00
616,500
Oct 19, 2026
3,035.00
3,195.00
3,020.00
3,160.00
3,160.00
597,800
Oct 16, 2026
3,140.00
3,205.00
3,050.00
3,175.00
3,175.00
632,300
Oct 15, 2026
3,225.00
3,250.00
3,035.00
3,070.00
3,070.00
1,116,400
Oct 14, 2026
3,460.00
3,535.00
3,400.00
3,435.00
3,435.00
657,800
Oct 13, 2026
3,570.00
3,595.00
3,450.00
3,485.00
3,485.00
912,600
Oct 9, 2026
3,565.00
3,820.00
3,550.00
3,780.00
3,780.00
609,700
Oct 8, 2026
3,780.00
3,790.00
3,675.00
3,685.00
3,685.00
426,600
Oct 7, 2026
3,780.00
3,840.00
3,685.00
3,800.00
3,800.00
488,700
Oct 6, 2026
3,660.00
3,790.00
3,605.00
3,775.00
3,775.00
577,300
Oct 5, 2026
3,610.00
3,700.00
3,600.00
3,665.00
3,665.00
784,800
Oct 2, 2026
3,540.00
3,570.00
3,495.00
3,505.00
3,505.00
452,600
Oct 1, 2026
3,510.00
3,580.00
3,480.00
3,545.00
3,545.00
616,100
Sep 30, 2026
3,480.00
3,525.00
3,440.00
3,490.00
3,490.00
536,600
Sep 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,360.00
3,470.00
3,345.00
3,435.00
3,435.00
520,500
Sep 28, 2026
3,465.00
3,510.00
3,410.00
3,440.00
3,410.00
534,300
Sep 25, 2026
3,400.00
3,455.00
3,365.00
3,420.00
3,390.17
445,400
Sep 24, 2026
3,410.00
3,435.00
3,365.00
3,375.00
3,345.57
474,500
Sep 18, 2026
3,230.00
3,320.00
3,230.00
3,300.00
3,271.22
658,600
Sep 17, 2026
3,310.00
3,310.00
3,185.00
3,200.00
3,172.09
445,700
Sep 16, 2026
3,225.00
3,260.00
3,175.00
3,250.00
3,221.66
425,700
Sep 15, 2026
3,155.00
3,245.00
3,130.00
3,235.00
3,206.79
470,000
Sep 14, 2026
3,155.00
3,235.00
3,140.00
3,225.00
3,196.88
403,500
Sep 11, 2026
3,215.00
3,265.00
3,195.00
3,260.00
3,231.57
517,200
Sep 10, 2026
3,300.00
3,365.00
3,285.00
3,355.00
3,325.74
321,700
Sep 9, 2026
3,355.00
3,415.00
3,330.00
3,360.00
3,330.70
411,900
Sep 8, 2026
3,505.00
3,510.00
3,340.00
3,340.00
3,310.87
468,500
Sep 7, 2026
3,520.00
3,610.00
3,495.00
3,530.00
3,499.22
379,100
Sep 4, 2026
3,390.00
3,470.00
3,360.00
3,455.00
3,424.87
405,400
Sep 3, 2026
3,365.00
3,450.00
3,325.00
3,380.00
3,350.52
470,000
Sep 2, 2026
3,355.00
3,400.00
3,305.00
3,315.00
3,286.09
632,900
Sep 1, 2026
3,460.00
3,535.00
3,445.00
3,485.00
3,454.61
436,100
Aug 31, 2026
3,500.00
3,555.00
3,440.00
3,530.00
3,499.22
444,500
Aug 28, 2026
3,610.00
3,670.00
3,570.00
3,570.00
3,538.87
322,400
Aug 27, 2026
3,685.00
3,725.00
3,575.00
3,620.00
3,588.43
391,600
Aug 26, 2026
3,600.00
3,650.00
3,560.00
3,615.00
3,583.47
363,300
Aug 25, 2026
3,530.00
3,620.00
3,480.00
3,620.00
3,588.43
402,000
Aug 24, 2026
3,620.00
3,645.00
3,540.00
3,570.00
3,538.87
378,700
Aug 21, 2026
3,520.00
3,695.00
3,520.00
3,635.00
3,603.30
654,300
Aug 20, 2026
3,540.00
3,610.00
3,485.00
3,590.00
3,558.69
512,200
Aug 19, 2026
3,560.00
3,600.00
3,470.00
3,500.00
3,469.48
1,024,700
Aug 18, 2026
3,930.00
3,990.00
3,750.00
3,770.00
3,737.12
710,700
Aug 17, 2026
3,930.00
3,960.00
3,825.00
3,960.00
3,925.47
382,800
Aug 14, 2026
3,930.00
4,010.00
3,850.00
3,900.00
3,865.99
784,800
Aug 13, 2026
4,045.00
4,045.00
3,835.00
3,895.00
3,861.03
1,016,600
Aug 12, 2026
3,890.00
4,065.00
3,815.00
3,985.00
3,950.25
1,441,500
Aug 10, 2026
3,805.00
3,865.00
3,690.00
3,820.00
3,786.69
2,095,300
Aug 7, 2026
4,400.00
4,475.00
4,080.00
4,225.00
4,188.15
825,100
Aug 6, 2026
4,535.00
4,610.00
4,390.00
4,415.00
4,376.50
749,500
Aug 5, 2026
4,280.00
4,630.00
4,240.00
4,605.00
4,564.84
1,146,400
Aug 4, 2026
3,955.00
4,255.00
3,945.00
4,210.00
4,173.28
942,600
Aug 3, 2026
3,975.00
4,015.00
3,780.00
3,970.00
3,935.38
997,300
Jul 31, 2026
3,900.00
4,115.00
3,755.00
4,010.00
3,975.03
1,493,400
Jul 30, 2026
3,420.00
3,660.00
3,380.00
3,550.00
3,519.04
807,700
Jul 29, 2026
3,685.00
3,740.00
3,390.00
3,440.00
3,410.00
1,005,700
Jul 28, 2026
4,075.00
4,150.00
3,680.00
3,680.00
3,647.91
1,172,100
Jul 27, 2026
4,245.00
4,245.00
4,045.00
4,140.00
4,103.90
728,000
Jul 24, 2026
4,275.00
4,315.00
4,075.00
4,120.00
4,084.07
661,700
Jul 23, 2026
4,240.00
4,345.00
4,185.00
4,300.00
4,262.50
745,500
Jul 22, 2026
4,250.00
4,330.00
4,090.00
4,100.00
4,064.24
884,400
Jul 21, 2026
3,885.00
4,135.00
3,820.00
4,115.00
4,079.11
748,000
Jul 17, 2026
4,110.00
4,155.00
3,700.00
3,850.00
3,816.42
1,288,100
Jul 16, 2026
4,255.00
4,295.00
4,155.00
4,250.00
4,212.94
748,400
Jul 15, 2026
4,400.00
4,415.00
4,280.00
4,385.00
4,346.76
801,100
Jul 14, 2026
4,255.00
4,375.00
4,155.00
4,375.00
4,336.85
808,200
Jul 13, 2026
4,565.00
4,680.00
4,330.00
4,335.00
4,297.19
616,300
Jul 10, 2026
4,515.00
4,730.00
4,510.00
4,625.00
4,584.67
826,100
Jul 9, 2026
4,290.00
4,400.00
4,235.00
4,340.00
4,302.15
594,600
Jul 8, 2026
4,320.00
4,430.00
4,190.00
4,220.00
4,183.20
921,600
Jul 7, 2026
4,560.00
4,630.00
4,360.00
4,390.00
4,351.72
1,080,200
Jul 6, 2026
4,980.00
4,980.00
4,630.00
4,700.00
4,659.01
817,400
Jul 3, 2026
4,680.00
4,940.00
4,530.00
4,915.00
4,872.14
1,097,300
Jul 2, 2026
4,920.00
4,970.00
4,665.00
4,700.00
4,659.01
1,307,500
Jul 1, 2026
5,060.00
5,340.00
5,060.00
5,190.00
5,144.74
916,200
Jun 30, 2026
5,010.00
5,150.00
4,810.00
4,920.00
4,877.09
1,063,900
Jun 29, 2026
4,715.00
5,070.00
4,435.00
4,980.00
4,936.57
1,938,700
Jun 26, 2026
4,810.00
4,830.00
4,535.00
4,645.00
4,604.49
748,900
Jun 25, 2026
4,950.00
5,010.00
4,810.00
4,940.00
4,896.92
682,100
Jun 24, 2026
5,000.00
5,040.00
4,675.00
4,740.00
4,698.66
933,000
Jun 23, 2026
5,450.00
5,450.00
5,010.00
5,030.00
4,986.13
1,072,200
Jun 22, 2026
4,840.00
5,500.00
4,840.00
5,450.00
5,402.47
1,401,700
Jun 19, 2026
5,200.00
5,260.00
4,715.00
4,805.00
4,763.10
946,400
Jun 18, 2026
4,970.00
5,180.00
4,940.00
5,070.00
5,025.78
1,177,000
Jun 17, 2026
4,500.00
4,990.00
4,495.00
4,900.00
4,857.27
1,015,700
Jun 16, 2026
4,615.00
4,655.00
4,485.00
4,600.00
4,559.88
649,800
Jun 15, 2026
4,590.00
4,845.00
4,525.00
4,565.00
4,525.19
1,420,100
Jun 12, 2026
4,090.00
4,395.00
4,090.00
4,320.00
4,282.33
981,300
Jun 11, 2026
3,800.00
3,970.00
3,695.00
3,940.00
3,905.64
694,400
Jun 10, 2026
4,065.00
4,225.00
3,915.00
3,965.00
3,930.42
597,700
Jun 9, 2026
4,085.00
4,185.00
3,980.00
4,135.00
4,098.94
652,500
Jun 8, 2026
3,980.00
4,115.00
3,905.00
4,015.00
3,979.99
895,700
Jun 5, 2026
4,385.00
4,385.00
4,180.00
4,255.00
4,217.89
520,600
Jun 4, 2026
4,315.00
4,515.00
4,290.00
4,455.00
4,416.15
672,900
Jun 3, 2026
4,400.00
4,555.00
4,245.00
4,385.00
4,346.76
1,053,800
Jun 2, 2026
4,545.00
4,545.00
4,200.00
4,360.00
4,321.98
867,000
Jun 1, 2026
4,595.00
4,720.00
4,535.00
4,615.00
4,574.75
533,700
May 29, 2026
4,850.00
4,850.00
4,575.00
4,590.00
4,549.97
680,800
May 28, 2026
4,585.00
4,865.00
4,485.00
4,725.00
4,683.79
763,400
May 27, 2026
5,150.00
5,250.00
4,625.00
4,695.00
4,654.06
1,079,800
May 26, 2026
5,070.00
5,140.00
4,915.00
4,980.00
4,936.57
550,900
May 25, 2026
5,200.00
5,290.00
5,090.00
5,130.00
5,085.26
819,500
May 22, 2026
4,725.00
5,140.00
4,710.00
4,980.00
4,936.57
1,324,800
May 21, 2026
4,600.00
4,725.00
4,475.00
4,585.00
4,545.01
753,700
May 20, 2026
4,605.00
4,665.00
4,375.00
4,415.00
4,376.50
743,700
May 19, 2026
4,845.00
4,910.00
4,595.00
4,675.00
4,634.23
919,900
May 18, 2026
5,110.00
5,110.00
4,710.00
4,860.00
4,817.62
1,628,000
May 15, 2026
4,845.00
5,060.00
4,750.00
4,950.00
4,906.83
3,298,800
May 14, 2026
4,400.00
4,470.00
4,265.00
4,355.00
4,317.02
853,200
May 13, 2026
4,420.00
4,440.00
4,260.00
4,325.00
4,287.28
1,135,600
May 12, 2026
4,650.00
4,695.00
4,415.00
4,490.00
4,450.84
963,800
May 11, 2026
4,550.00
4,675.00
4,510.00
4,630.00
4,589.62
1,073,500
May 8, 2026
4,010.00
4,520.00
4,005.00
4,480.00
4,440.93
1,346,700
May 7, 2026
3,900.00
4,115.00
3,900.00
4,070.00
4,034.51
1,466,100
May 1, 2026
3,665.00
3,715.00
3,620.00
3,675.00
3,642.95
364,000
Apr 30, 2026
3,715.00
3,760.00
3,655.00
3,655.00
3,623.13
385,300
Apr 28, 2026
3,705.00
3,765.00
3,665.00
3,765.00
3,732.17
417,000
Apr 27, 2026
3,660.00
3,790.00
3,620.00
3,735.00
3,702.43
564,800
Apr 24, 2026
3,720.00
3,770.00
3,630.00
3,660.00
3,628.08
447,300
Apr 23, 2026
3,750.00
3,775.00
3,600.00
3,720.00
3,687.56
686,500
Apr 22, 2026
3,820.00
3,845.00
3,660.00
3,720.00
3,687.56
732,600
Apr 21, 2026
3,810.00
3,915.00
3,795.00
3,850.00
3,816.42
939,200
Apr 20, 2026
3,785.00
3,895.00
3,785.00
3,845.00
3,811.47
831,300
Apr 17, 2026
3,735.00
3,760.00
3,660.00
3,715.00
3,682.60
540,100
Apr 16, 2026
3,660.00
3,770.00
3,655.00
3,770.00
3,737.12
735,200
Apr 15, 2026
3,670.00
3,695.00
3,565.00
3,650.00
3,618.17
671,800
Apr 14, 2026
3,630.00
3,735.00
3,590.00
3,650.00
3,618.17
1,029,900
Apr 13, 2026
3,565.00
3,645.00
3,500.00
3,565.00
3,533.91
606,200
Apr 10, 2026
3,465.00
3,645.00
3,455.00
3,565.00
3,533.91
975,200
Apr 9, 2026
3,380.00
3,455.00
3,335.00
3,425.00
3,395.13
685,900
Apr 8, 2026
3,345.00
3,430.00
3,280.00
3,430.00
3,400.09
783,100
Apr 7, 2026
3,200.00
3,240.00
3,150.00
3,150.00
3,122.53
342,300
Apr 6, 2026
3,185.00
3,225.00
3,140.00
3,140.00
3,112.62
389,600
Apr 3, 2026
3,250.00
3,300.00
3,120.00
3,135.00
3,107.66
720,400
Apr 2, 2026
3,345.00
3,365.00
3,210.00
3,220.00
3,191.92
671,900
Apr 1, 2026
3,175.00
3,300.00
3,165.00
3,300.00
3,271.22
672,200
Mar 31, 2026
3,060.00
3,265.00
3,010.00
3,030.00
3,003.58
827,000
Mar 30, 2026
61
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,090.00
3,140.00
3,035.00
3,115.00
3,087.83
709,400
Mar 27, 2026
3,150.00
3,260.00
3,135.00
3,210.00
3,121.54
714,600
Mar 26, 2026
3,115.00
3,300.00
3,110.00
3,185.00
3,097.23
1,846,800
Mar 25, 2026
2,798.00
2,908.00
2,791.00
2,908.00
2,827.86
691,300
Mar 24, 2026
2,761.00
2,762.00
2,652.00
2,704.00
2,629.48
491,600
Mar 23, 2026
2,688.00
2,723.00
2,606.00
2,684.00
2,610.03
942,400
Mar 19, 2026
2,979.00
2,984.00
2,834.00
2,834.00
2,755.90
913,000
Mar 18, 2026
2,949.00
3,050.00
2,943.00
3,050.00
2,965.95
550,700
Mar 17, 2026
2,944.00
2,970.00
2,891.00
2,918.00
2,837.58
367,900
Mar 16, 2026
2,907.00
2,945.00
2,833.00
2,894.00
2,814.25
393,800
Mar 13, 2026
2,858.00
2,904.00
2,853.00
2,891.00
2,811.33
459,400
Mar 12, 2026
2,995.00
3,020.00
2,898.00
2,932.00
2,851.20
550,400
Mar 11, 2026
3,080.00
3,140.00
3,025.00
3,035.00
2,951.36
672,700
Mar 10, 2026
2,957.00
3,090.00
2,907.00
3,085.00
2,999.98
879,800
Mar 9, 2026
2,850.00
2,894.00
2,764.00
2,877.00
2,797.71
1,139,800
Mar 6, 2026
3,050.00
3,115.00
3,015.00
3,095.00
3,009.71
580,900
Mar 5, 2026
3,165.00
3,245.00
3,045.00
3,110.00
3,024.29
992,200
Mar 4, 2026
3,190.00
3,200.00
2,880.00
2,950.00
2,868.70
1,678,200
Mar 3, 2026
3,555.00
3,575.00
3,260.00
3,260.00
3,170.16
868,000
Mar 2, 2026
3,435.00
3,575.00
3,355.00
3,515.00
3,418.13
781,900
Feb 27, 2026
3,505.00
3,550.00
3,435.00
3,540.00
3,442.44
547,900
Feb 26, 2026
3,380.00
3,570.00
3,355.00
3,540.00
3,442.44
1,101,800
Feb 25, 2026
3,330.00
3,430.00
3,325.00
3,355.00
3,262.54
678,600
Feb 24, 2026
3,400.00
3,415.00
3,300.00
3,320.00
3,228.51
758,400
Feb 20, 2026
3,260.00
3,475.00
3,205.00
3,465.00
3,369.51
1,063,600
Feb 19, 2026
3,190.00
3,365.00
3,150.00
3,365.00
3,272.27
1,127,700
Feb 18, 2026
3,180.00
3,225.00
3,120.00
3,145.00
3,058.33
691,100
Feb 17, 2026
3,330.00
3,330.00
3,075.00
3,140.00
3,053.47
1,530,300
Feb 16, 2026
3,305.00
3,460.00
3,275.00
3,390.00
3,296.58
1,306,300
Feb 13, 2026
3,695.00
3,695.00
3,555.00
3,585.00
3,486.20
849,500
Feb 12, 2026
3,580.00
3,715.00
3,540.00
3,690.00
3,588.31
805,000
Feb 10, 2026
3,460.00
3,555.00
3,445.00
3,550.00
3,452.17
561,000
Feb 9, 2026
3,500.00
3,500.00
3,390.00
3,430.00
3,335.47
709,200
Feb 6, 2026
3,275.00
3,415.00
3,210.00
3,380.00
3,286.85
444,100
Feb 5, 2026
3,390.00
3,410.00
3,245.00
3,320.00
3,228.51
698,900
Feb 4, 2026
3,395.00
3,450.00
3,360.00
3,420.00
3,325.75
438,500
Feb 3, 2026
3,395.00
3,455.00
3,350.00
3,425.00
3,330.61
750,100
Feb 2, 2026
3,435.00
3,545.00
3,300.00
3,325.00
3,233.37
927,800
Jan 30, 2026
3,520.00
3,575.00
3,435.00
3,490.00
3,393.82
652,700
Jan 29, 2026
3,700.00
3,815.00
3,520.00
3,590.00
3,491.07
1,367,900
Jan 28, 2026
3,645.00
3,660.00
3,510.00
3,600.00
3,500.79
616,600
Jan 27, 2026
3,420.00
3,685.00
3,410.00
3,650.00
3,549.41
872,400
Jan 26, 2026
3,515.00
3,580.00
3,410.00
3,450.00
3,354.92
709,900
Jan 23, 2026
3,620.00
3,720.00
3,550.00
3,585.00
3,486.20
954,300
Jan 22, 2026
3,665.00
3,710.00
3,530.00
3,660.00
3,559.14
1,390,500
Jan 21, 2026
3,320.00
3,620.00
3,310.00
3,600.00
3,500.79
1,365,200
Jan 20, 2026
3,625.00
3,625.00
3,425.00
3,445.00
3,350.06
961,900
Jan 19, 2026
3,500.00
3,680.00
3,475.00
3,630.00
3,529.96
1,279,000
Jan 16, 2026
3,480.00
3,725.00
3,445.00
3,685.00
3,583.45
2,249,400
Jan 15, 2026
3,270.00
3,485.00
3,240.00
3,485.00
3,388.96
1,935,400
Jan 14, 2026
3,070.00
3,290.00
3,055.00
3,220.00
3,131.26
1,361,600
Jan 13, 2026
3,130.00
3,150.00
2,994.00
3,090.00
3,004.84
1,061,200
Jan 9, 2026
3,040.00
3,055.00
2,933.00
3,025.00
2,941.64
734,600
Jan 8, 2026
2,995.00
3,115.00
2,979.00
2,990.00
2,907.60
1,076,800
Jan 7, 2026
2,995.00
3,080.00
2,964.00
2,975.00
2,893.01
813,700
Jan 6, 2026
3,060.00
3,070.00
2,961.00
3,030.00
2,946.50
1,129,500
Jan 5, 2026
3,020.00
3,055.00
2,945.00
3,025.00
2,941.64
1,398,400
Dec 30, 2025
2,985.00
3,025.00
2,941.00
2,979.00
2,896.90
1,035,200
Dec 29, 2025
3,120.00
3,165.00
3,025.00
3,055.00
2,970.81
1,156,000
Dec 26, 2025
3,250.00
3,300.00
3,080.00
3,105.00
3,019.43
3,174,300
Dec 25, 2025
2,971.00
3,200.00
2,956.00
3,200.00
3,111.81
3,105,500
Dec 24, 2025
2,828.00
2,987.00
2,813.00
2,921.00
2,840.50
2,001,500
Dec 23, 2025
2,810.00
2,840.00
2,767.00
2,795.00
2,717.97
991,200
Dec 22, 2025
2,809.00
2,864.00
2,748.00
2,792.00
2,715.06
2,054,400
Dec 19, 2025
2,604.00
2,647.00
2,604.00
2,609.00
2,537.10
621,200
Dec 18, 2025
2,519.00
2,639.00
2,518.00
2,568.00
2,497.23
847,200
Dec 17, 2025
2,570.00
2,597.00
2,539.00
2,543.00
2,472.92
618,300
Dec 16, 2025
2,600.00
2,635.00
2,564.00
2,587.00
2,515.71
638,500
Dec 15, 2025
2,589.00
2,657.00
2,556.00
2,636.00
2,563.36
781,500
Dec 12, 2025
2,712.00
2,715.00
2,659.00
2,689.00
2,614.90
507,900
Dec 11, 2025
2,738.00
2,757.00
2,662.00
2,670.00
2,596.42
748,900
Dec 10, 2025
2,860.00
2,875.00
2,741.00
2,757.00
2,681.02
1,005,200
Dec 9, 2025
2,966.00
2,966.00
2,858.00
2,886.00
2,806.47
1,012,800
Dec 8, 2025
2,975.00
2,999.00
2,935.00
2,984.00
2,901.77
420,000
Dec 5, 2025
2,921.00
2,988.00
2,921.00
2,975.00
2,893.01
439,600
Dec 4, 2025
2,938.00
2,968.00
2,923.00
2,946.00
2,864.81
455,600
Dec 3, 2025
2,922.00
2,975.00
2,913.00
2,927.00
2,846.34
495,300
Dec 2, 2025
3,005.00
3,020.00
2,901.00
2,901.00
2,821.05
539,400
Dec 1, 2025
3,090.00
3,100.00
2,984.00
3,000.00
2,917.33
469,800
Nov 28, 2025
3,135.00
3,155.00
3,065.00
3,120.00
3,034.02
478,900
Nov 27, 2025
3,040.00
3,175.00
3,025.00
3,150.00
3,063.19
600,500
Nov 26, 2025
2,969.00
3,040.00
2,960.00
3,015.00
2,931.91
452,200
Nov 25, 2025
3,075.00
3,075.00
2,920.00
2,931.00
2,850.23
889,000
Nov 21, 2025
3,015.00
3,075.00
2,955.00
2,998.00
2,915.38
852,600
Nov 20, 2025
3,250.00
3,270.00
3,140.00
3,170.00
3,082.64
902,700
Nov 19, 2025
3,100.00
3,135.00
2,980.00
3,005.00
2,922.19
1,107,600
Nov 18, 2025
3,380.00
3,390.00
3,125.00
3,135.00
3,048.60
940,400
Nov 17, 2025
3,625.00
3,665.00
3,400.00
3,440.00
3,345.20
1,048,000
Nov 14, 2025
3,585.00
3,650.00
3,520.00
3,555.00
3,457.03
800,900
Nov 13, 2025
3,750.00
3,785.00
3,705.00
3,715.00
3,612.62
441,900
Nov 12, 2025
3,720.00
3,820.00
3,700.00
3,820.00
3,714.73
535,200
Nov 11, 2025
3,930.00
3,975.00
3,800.00
3,835.00
3,729.31
526,100
Nov 10, 2025
3,810.00
3,990.00
3,785.00
3,925.00
3,816.83
942,300
Nov 7, 2025
3,730.00
3,760.00
3,670.00
3,740.00
3,636.93
695,600
Nov 6, 2025
3,945.00
3,960.00
3,770.00
3,900.00
3,792.52
954,900
Nov 5, 2025
3,905.00
3,930.00
3,645.00
3,805.00
3,700.14
1,180,400
Nov 4, 2025
3,945.00
4,155.00
3,915.00
4,100.00
3,987.01
1,150,100
Oct 31, 2025
3,865.00
3,950.00
3,845.00
3,945.00
3,836.28
695,200
Oct 30, 2025
3,915.00
4,060.00
3,860.00
3,915.00
3,807.11
1,241,100
