Tokyo - Delayed Quote
JPY
Tazmo Co., Ltd. (6266.T)
3,105.00
+10.00
(+0.32%)
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
Oct 30, 2026
3,190.00
3,230.00
3,090.00
3,095.00
3,095.00
303,500
Oct 29, 2026
3,445.00
3,450.00
3,260.00
3,375.00
3,375.00
421,800
Oct 28, 2026
3,410.00
3,450.00
3,310.00
3,400.00
3,400.00
331,100
Oct 27, 2026
3,300.00
3,365.00
3,260.00
3,300.00
3,300.00
351,000
Oct 26, 2026
3,250.00
3,265.00
3,120.00
3,160.00
3,160.00
280,100
Oct 23, 2026
3,175.00
3,290.00
3,000.00
3,265.00
3,265.00
426,100
Oct 22, 2026
3,620.00
3,645.00
3,325.00
3,355.00
3,355.00
316,000
Oct 21, 2026
3,755.00
3,790.00
3,625.00
3,650.00
3,650.00
219,400
Oct 20, 2026
3,830.00
3,850.00
3,585.00
3,625.00
3,625.00
299,700
Oct 19, 2026
3,730.00
3,940.00
3,710.00
3,895.00
3,895.00
237,700
Oct 16, 2026
4,010.00
4,025.00
3,835.00
3,940.00
3,940.00
269,600
Oct 15, 2026
4,140.00
4,140.00
3,820.00
3,870.00
3,870.00
439,400
Oct 14, 2026
4,375.00
4,560.00
4,290.00
4,350.00
4,350.00
233,800
Oct 13, 2026
4,475.00
4,530.00
4,350.00
4,415.00
4,415.00
390,500
Oct 9, 2026
4,285.00
4,795.00
4,250.00
4,755.00
4,755.00
593,100
Oct 8, 2026
4,420.00
4,530.00
4,385.00
4,395.00
4,395.00
242,000
Oct 7, 2026
4,350.00
4,525.00
4,340.00
4,470.00
4,470.00
297,100
Oct 6, 2026
4,370.00
4,420.00
4,320.00
4,370.00
4,370.00
144,400
Oct 5, 2026
4,300.00
4,445.00
4,290.00
4,395.00
4,395.00
243,000
Oct 2, 2026
4,185.00
4,250.00
4,075.00
4,170.00
4,170.00
402,500
Oct 1, 2026
3,990.00
4,200.00
3,990.00
4,190.00
4,190.00
243,600
Sep 30, 2026
3,900.00
3,995.00
3,885.00
3,965.00
3,965.00
286,900
Sep 29, 2026
3,665.00
3,850.00
3,660.00
3,795.00
3,795.00
184,700
Sep 28, 2026
3,785.00
3,825.00
3,710.00
3,710.00
3,710.00
152,100
Sep 25, 2026
3,700.00
3,770.00
3,660.00
3,745.00
3,745.00
150,100
Sep 24, 2026
3,720.00
3,790.00
3,665.00
3,720.00
3,720.00
241,700
Sep 18, 2026
3,500.00
3,615.00
3,500.00
3,590.00
3,590.00
178,300
Sep 17, 2026
3,515.00
3,520.00
3,385.00
3,470.00
3,470.00
183,800
Sep 16, 2026
3,385.00
3,470.00
3,340.00
3,455.00
3,455.00
175,100
Sep 15, 2026
3,220.00
3,375.00
3,220.00
3,360.00
3,360.00
155,300
Sep 14, 2026
3,190.00
3,290.00
3,145.00
3,290.00
3,290.00
293,700
Sep 11, 2026
3,305.00
3,395.00
3,270.00
3,375.00
3,375.00
221,100
Sep 10, 2026
3,450.00
3,520.00
3,390.00
3,515.00
3,515.00
204,700
Sep 9, 2026
3,545.00
3,605.00
3,460.00
3,475.00
3,475.00
190,000
Sep 8, 2026
3,635.00
3,720.00
3,475.00
3,475.00
3,475.00
207,100
Sep 7, 2026
3,555.00
3,700.00
3,555.00
3,675.00
3,675.00
213,600
Sep 4, 2026
3,350.00
3,540.00
3,340.00
3,485.00
3,485.00
279,900
Sep 3, 2026
3,345.00
3,385.00
3,280.00
3,320.00
3,320.00
235,600
Sep 2, 2026
3,295.00
3,340.00
3,265.00
3,315.00
3,315.00
275,700
Sep 1, 2026
3,475.00
3,535.00
3,425.00
3,445.00
3,445.00
221,600
Aug 31, 2026
3,505.00
3,595.00
3,425.00
3,525.00
3,525.00
218,100
Aug 28, 2026
3,595.00
3,630.00
3,540.00
3,575.00
3,575.00
270,700
Aug 27, 2026
3,565.00
3,605.00
3,425.00
3,555.00
3,555.00
219,600
Aug 26, 2026
3,505.00
3,505.00
3,415.00
3,445.00
3,445.00
219,200
Aug 25, 2026
3,430.00
3,570.00
3,405.00
3,565.00
3,565.00
273,800
Aug 24, 2026
3,515.00
3,610.00
3,460.00
3,470.00
3,470.00
174,900
Aug 21, 2026
3,515.00
3,565.00
3,435.00
3,545.00
3,545.00
404,400
Aug 20, 2026
3,690.00
3,700.00
3,575.00
3,620.00
3,620.00
275,600
Aug 19, 2026
3,730.00
3,785.00
3,615.00
3,620.00
3,620.00
387,000
Aug 18, 2026
4,100.00
4,200.00
3,940.00
3,940.00
3,940.00
311,400
Aug 17, 2026
4,040.00
4,090.00
3,850.00
4,050.00
4,050.00
296,700
Aug 14, 2026
4,000.00
4,105.00
3,930.00
4,020.00
4,020.00
414,700
Aug 13, 2026
3,845.00
4,035.00
3,780.00
3,910.00
3,910.00
650,700
Aug 12, 2026
3,840.00
3,910.00
3,580.00
3,640.00
3,640.00
1,161,800
Aug 10, 2026
3,510.00
3,565.00
3,435.00
3,490.00
3,490.00
425,900
Aug 7, 2026
3,850.00
3,875.00
3,335.00
3,370.00
3,370.00
894,700
Aug 6, 2026
3,900.00
3,925.00
3,885.00
3,885.00
3,885.00
726,200
Aug 5, 2026
4,305.00
4,600.00
4,305.00
4,585.00
4,585.00
286,400
Aug 4, 2026
4,075.00
4,220.00
4,055.00
4,165.00
4,165.00
303,100
Aug 3, 2026
3,940.00
4,165.00
3,865.00
4,075.00
4,075.00
218,900
Jul 31, 2026
3,990.00
4,075.00
3,865.00
4,005.00
4,005.00
362,600
Jul 30, 2026
3,645.00
3,745.00
3,500.00
3,540.00
3,540.00
270,400
Jul 29, 2026
3,990.00
4,060.00
3,510.00
3,615.00
3,615.00
363,200
Jul 28, 2026
4,300.00
4,300.00
3,960.00
4,020.00
4,020.00
512,700
Jul 27, 2026
4,460.00
4,590.00
4,355.00
4,495.00
4,495.00
241,700
Jul 24, 2026
4,720.00
4,720.00
4,415.00
4,440.00
4,440.00
264,500
Jul 23, 2026
4,905.00
5,090.00
4,775.00
4,860.00
4,860.00
317,600
Jul 22, 2026
4,900.00
4,920.00
4,695.00
4,695.00
4,695.00
256,000
Jul 21, 2026
4,610.00
4,780.00
4,400.00
4,650.00
4,650.00
287,300
Jul 17, 2026
4,715.00
4,725.00
4,350.00
4,610.00
4,610.00
541,600
Jul 16, 2026
5,110.00
5,120.00
4,870.00
4,995.00
4,995.00
345,900
Jul 15, 2026
5,330.00
5,430.00
5,230.00
5,310.00
5,310.00
332,400
Jul 14, 2026
4,990.00
5,440.00
4,950.00
5,370.00
5,370.00
446,800
Jul 13, 2026
5,160.00
5,490.00
5,080.00
5,090.00
5,090.00
613,500
Jul 10, 2026
5,050.00
5,410.00
5,050.00
5,210.00
5,210.00
661,700
Jul 9, 2026
4,800.00
4,855.00
4,605.00
4,710.00
4,710.00
239,200
Jul 8, 2026
4,370.00
4,830.00
4,350.00
4,630.00
4,630.00
522,200
Jul 7, 2026
4,600.00
4,630.00
4,355.00
4,400.00
4,400.00
203,000
Jul 6, 2026
4,860.00
4,860.00
4,545.00
4,630.00
4,630.00
197,500
Jul 3, 2026
4,650.00
4,890.00
4,490.00
4,880.00
4,880.00
270,500
Jul 2, 2026
4,760.00
4,845.00
4,595.00
4,785.00
4,785.00
184,500
Jul 1, 2026
4,920.00
5,150.00
4,920.00
5,070.00
5,070.00
342,300
Jun 30, 2026
4,715.00
4,850.00
4,600.00
4,710.00
4,710.00
168,800
Jun 29, 2026
4,545.00
4,615.00
4,285.00
4,575.00
4,575.00
232,100
Jun 26, 2026
4,750.00
4,750.00
4,450.00
4,530.00
4,530.00
236,700
Jun 25, 2026
4,855.00
4,920.00
4,765.00
4,820.00
4,820.00
236,200
Jun 24, 2026
4,760.00
5,100.00
4,530.00
4,580.00
4,580.00
384,400
Jun 23, 2026
5,100.00
5,120.00
4,785.00
4,795.00
4,795.00
341,800
Jun 22, 2026
4,650.00
5,160.00
4,650.00
5,070.00
5,070.00
334,200
Jun 19, 2026
4,600.00
4,790.00
4,485.00
4,635.00
4,635.00
382,200
Jun 18, 2026
4,325.00
4,710.00
4,325.00
4,615.00
4,615.00
541,300
Jun 17, 2026
4,130.00
4,195.00
4,080.00
4,145.00
4,145.00
319,700
Jun 16, 2026
4,125.00
4,235.00
4,000.00
4,200.00
4,200.00
286,200
Jun 15, 2026
3,900.00
4,175.00
3,800.00
4,175.00
4,175.00
352,900
Jun 12, 2026
3,615.00
3,820.00
3,605.00
3,700.00
3,700.00
290,300
Jun 11, 2026
3,360.00
3,480.00
3,255.00
3,480.00
3,480.00
163,000
Jun 10, 2026
3,490.00
3,575.00
3,440.00
3,500.00
3,500.00
161,900
Jun 9, 2026
3,680.00
3,685.00
3,450.00
3,560.00
3,560.00
196,600
Jun 8, 2026
3,615.00
3,675.00
3,495.00
3,540.00
3,540.00
259,400
Jun 5, 2026
3,895.00
3,920.00
3,685.00
3,895.00
3,895.00
186,400
Jun 4, 2026
3,910.00
4,005.00
3,890.00
3,965.00
3,965.00
170,800
Jun 3, 2026
4,070.00
4,095.00
3,865.00
3,925.00
3,925.00
236,600
Jun 2, 2026
3,900.00
4,025.00
3,725.00
4,010.00
4,010.00
257,300
Jun 1, 2026
3,625.00
3,890.00
3,610.00
3,830.00
3,830.00
220,200
May 29, 2026
3,800.00
3,800.00
3,695.00
3,695.00
3,695.00
150,300
May 28, 2026
3,630.00
3,770.00
3,555.00
3,760.00
3,760.00
165,300
May 27, 2026
3,900.00
4,045.00
3,735.00
3,750.00
3,750.00
263,000
May 26, 2026
3,880.00
3,885.00
3,735.00
3,830.00
3,830.00
154,200
May 25, 2026
3,880.00
3,970.00
3,830.00
3,840.00
3,840.00
185,000
May 22, 2026
3,995.00
4,030.00
3,765.00
3,810.00
3,810.00
290,600
May 21, 2026
4,020.00
4,075.00
3,765.00
3,810.00
3,810.00
271,600
May 20, 2026
3,750.00
3,770.00
3,515.00
3,680.00
3,680.00
354,900
May 19, 2026
4,000.00
4,150.00
3,700.00
3,725.00
3,725.00
660,300
May 18, 2026
3,755.00
3,895.00
3,720.00
3,895.00
3,895.00
719,500
May 15, 2026
3,460.00
3,470.00
3,130.00
3,195.00
3,195.00
286,000
May 14, 2026
3,415.00
3,550.00
3,410.00
3,420.00
3,420.00
356,200
May 13, 2026
3,255.00
3,390.00
3,225.00
3,380.00
3,380.00
196,600
May 12, 2026
3,360.00
3,415.00
3,290.00
3,335.00
3,335.00
162,800
May 11, 2026
3,305.00
3,395.00
3,265.00
3,360.00
3,360.00
247,000
May 8, 2026
3,155.00
3,205.00
3,095.00
3,205.00
3,205.00
176,600
May 7, 2026
3,240.00
3,350.00
3,215.00
3,225.00
3,225.00
325,700
May 1, 2026
2,935.00
3,075.00
2,934.00
3,030.00
3,030.00
302,500
Apr 30, 2026
2,812.00
2,942.00
2,812.00
2,904.00
2,904.00
309,600
Apr 28, 2026
2,786.00
2,793.00
2,741.00
2,762.00
2,762.00
138,900
Apr 27, 2026
2,750.00
2,824.00
2,703.00
2,805.00
2,805.00
117,300
Apr 24, 2026
2,680.00
2,725.00
2,664.00
2,708.00
2,708.00
105,500
Apr 23, 2026
2,806.00
2,846.00
2,680.00
2,680.00
2,680.00
120,000
Apr 22, 2026
2,771.00
2,790.00
2,719.00
2,777.00
2,777.00
158,300
Apr 21, 2026
2,798.00
2,850.00
2,769.00
2,806.00
2,806.00
146,100
Apr 20, 2026
2,700.00
2,860.00
2,673.00
2,757.00
2,757.00
188,300
Apr 17, 2026
2,727.00
2,727.00
2,648.00
2,674.00
2,674.00
61,500
Apr 16, 2026
2,745.00
2,783.00
2,727.00
2,739.00
2,739.00
117,000
Apr 15, 2026
2,731.00
2,765.00
2,700.00
2,736.00
2,736.00
185,200
Apr 14, 2026
2,638.00
2,712.00
2,638.00
2,681.00
2,681.00
175,100
Apr 13, 2026
2,579.00
2,621.00
2,543.00
2,600.00
2,600.00
103,700
Apr 10, 2026
2,553.00
2,638.00
2,553.00
2,577.00
2,577.00
169,100
Apr 9, 2026
2,531.00
2,622.00
2,504.00
2,553.00
2,553.00
268,800
Apr 8, 2026
2,389.00
2,531.00
2,385.00
2,531.00
2,531.00
211,400
Apr 7, 2026
2,330.00
2,345.00
2,283.00
2,292.00
2,292.00
75,400
Apr 6, 2026
2,263.00
2,320.00
2,254.00
2,307.00
2,307.00
90,500
Apr 3, 2026
2,245.00
2,275.00
2,239.00
2,251.00
2,251.00
96,900
Apr 2, 2026
2,272.00
2,290.00
2,193.00
2,207.00
2,207.00
119,200
Apr 1, 2026
2,200.00
2,240.00
2,190.00
2,240.00
2,240.00
146,100
Mar 31, 2026
2,100.00
2,171.00
2,082.00
2,086.00
2,086.00
145,600
Mar 30, 2026
2,156.00
2,164.00
2,108.00
2,162.00
2,162.00
136,600
Mar 27, 2026
2,198.00
2,256.00
2,186.00
2,256.00
2,256.00
161,600
Mar 26, 2026
2,335.00
2,335.00
2,238.00
2,260.00
2,260.00
154,000
Mar 25, 2026
2,287.00
2,360.00
2,284.00
2,335.00
2,335.00
129,100
Mar 24, 2026
2,205.00
2,244.00
2,170.00
2,205.00
2,205.00
137,000
Mar 23, 2026
2,210.00
2,224.00
2,148.00
2,155.00
2,155.00
152,000
Mar 19, 2026
2,383.00
2,395.00
2,310.00
2,310.00
2,310.00
133,600
Mar 18, 2026
2,395.00
2,438.00
2,387.00
2,433.00
2,433.00
83,300
Mar 17, 2026
2,410.00
2,431.00
2,346.00
2,348.00
2,348.00
144,800
Mar 16, 2026
2,338.00
2,402.00
2,328.00
2,362.00
2,362.00
86,500
Mar 13, 2026
2,324.00
2,397.00
2,321.00
2,366.00
2,366.00
121,700
Mar 12, 2026
2,455.00
2,459.00
2,400.00
2,423.00
2,423.00
164,500
Mar 11, 2026
2,495.00
2,506.00
2,443.00
2,470.00
2,470.00
180,700
Mar 10, 2026
2,450.00
2,520.00
2,405.00
2,496.00
2,496.00
218,200
Mar 9, 2026
2,298.00
2,299.00
2,198.00
2,276.00
2,276.00
319,000
Mar 6, 2026
2,425.00
2,460.00
2,385.00
2,446.00
2,446.00
132,900
Mar 5, 2026
2,410.00
2,496.00
2,400.00
2,460.00
2,460.00
165,700
Mar 4, 2026
2,400.00
2,477.00
2,263.00
2,298.00
2,298.00
279,400
Mar 3, 2026
2,584.00
2,650.00
2,500.00
2,500.00
2,500.00
214,700
Mar 2, 2026
2,515.00
2,580.00
2,495.00
2,547.00
2,547.00
166,700
Feb 27, 2026
2,551.00
2,608.00
2,543.00
2,575.00
2,575.00
234,400
Feb 26, 2026
2,560.00
2,630.00
2,541.00
2,625.00
2,625.00
177,700
Feb 25, 2026
2,550.00
2,588.00
2,517.00
2,541.00
2,541.00
160,700
Feb 24, 2026
2,590.00
2,596.00
2,500.00
2,518.00
2,518.00
308,900
Feb 20, 2026
2,450.00
2,586.00
2,445.00
2,550.00
2,550.00
271,500
Feb 19, 2026
2,525.00
2,532.00
2,478.00
2,488.00
2,488.00
196,900
Feb 18, 2026
2,478.00
2,594.00
2,471.00
2,557.00
2,557.00
214,800
Feb 17, 2026
2,454.00
2,538.00
2,427.00
2,458.00
2,458.00
296,600
Feb 16, 2026
2,333.00
2,558.00
2,333.00
2,430.00
2,430.00
979,300
Feb 13, 2026
2,789.00
2,820.00
2,728.00
2,783.00
2,783.00
247,200
Feb 12, 2026
2,790.00
2,878.00
2,785.00
2,813.00
2,813.00
306,000
Feb 10, 2026
2,728.00
2,770.00
2,700.00
2,760.00
2,760.00
213,100
Feb 9, 2026
2,750.00
2,762.00
2,705.00
2,722.00
2,722.00
272,700
Feb 6, 2026
2,565.00
2,700.00
2,540.00
2,658.00
2,658.00
342,000
Feb 5, 2026
2,532.00
2,578.00
2,506.00
2,552.00
2,552.00
207,900
Feb 4, 2026
2,529.00
2,594.00
2,510.00
2,568.00
2,568.00
198,900
Feb 3, 2026
2,580.00
2,610.00
2,530.00
2,566.00
2,566.00
239,500
Feb 2, 2026
2,500.00
2,553.00
2,478.00
2,480.00
2,480.00
439,700
Jan 30, 2026
2,551.00
2,578.00
2,490.00
2,536.00
2,536.00
233,300
Jan 29, 2026
2,631.00
2,645.00
2,527.00
2,562.00
2,562.00
245,400
Jan 28, 2026
2,633.00
2,637.00
2,516.00
2,583.00
2,583.00
588,400
Jan 27, 2026
2,627.00
2,716.00
2,620.00
2,653.00
2,653.00
233,900
Jan 26, 2026
2,738.00
2,766.00
2,653.00
2,670.00
2,670.00
335,500
Jan 23, 2026
2,883.00
2,901.00
2,793.00
2,810.00
2,810.00
521,900
Jan 22, 2026
2,690.00
2,960.00
2,678.00
2,933.00
2,933.00
805,900
Jan 21, 2026
2,528.00
2,676.00
2,525.00
2,646.00
2,646.00
369,600
Jan 20, 2026
2,657.00
2,685.00
2,558.00
2,589.00
2,589.00
448,800
Jan 19, 2026
2,623.00
2,724.00
2,558.00
2,673.00
2,673.00
482,800
Jan 16, 2026
2,433.00
2,650.00
2,431.00
2,646.00
2,646.00
636,100
Jan 15, 2026
2,303.00
2,392.00
2,277.00
2,392.00
2,392.00
246,800
Jan 14, 2026
2,280.00
2,340.00
2,275.00
2,330.00
2,330.00
249,900
Jan 13, 2026
2,231.00
2,268.00
2,184.00
2,261.00
2,261.00
262,700
Jan 9, 2026
2,177.00
2,192.00
2,133.00
2,173.00
2,173.00
149,500
Jan 8, 2026
2,184.00
2,194.00
2,126.00
2,127.00
2,127.00
199,300
Jan 7, 2026
2,124.00
2,226.00
2,102.00
2,205.00
2,205.00
416,900
Jan 6, 2026
2,120.00
2,172.00
2,098.00
2,098.00
2,098.00
183,800
Jan 5, 2026
2,080.00
2,114.00
2,066.00
2,070.00
2,070.00
135,800
Dec 30, 2025
2,118.00
2,118.00
2,063.00
2,063.00
2,063.00
117,300
Dec 29, 2025
34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,100.00
2,118.00
2,087.00
2,118.00
2,118.00
143,400
Dec 26, 2025
2,111.00
2,147.00
2,105.00
2,127.00
2,093.00
139,200
Dec 25, 2025
2,097.00
2,148.00
2,087.00
2,138.00
2,103.82
207,000
Dec 24, 2025
2,040.00
2,134.00
2,035.00
2,105.00
2,071.35
218,000
Dec 23, 2025
2,015.00
2,040.00
2,013.00
2,020.00
1,987.71
115,500
Dec 22, 2025
1,980.00
2,035.00
1,969.00
2,028.00
1,995.58
211,000
Dec 19, 2025
1,888.00
1,956.00
1,888.00
1,944.00
1,912.93
243,300
Dec 18, 2025
1,900.00
1,910.00
1,870.00
1,891.00
1,860.77
280,700
Dec 17, 2025
1,930.00
1,964.00
1,913.00
1,947.00
1,915.88
231,600
Dec 16, 2025
1,995.00
1,995.00
1,926.00
1,939.00
1,908.01
240,300
Dec 15, 2025
1,985.00
2,028.00
1,970.00
2,003.00
1,970.98
241,600
Dec 12, 2025
2,079.00
2,079.00
2,008.00
2,017.00
1,984.76
256,100
Dec 11, 2025
2,107.00
2,133.00
2,041.00
2,046.00
2,013.29
233,300
Dec 10, 2025
2,140.00
2,167.00
2,103.00
2,107.00
2,073.32
183,400
Dec 9, 2025
2,169.00
2,188.00
2,135.00
2,155.00
2,120.55
148,000
Dec 8, 2025
2,150.00
2,170.00
2,098.00
2,168.00
2,133.34
163,600
Dec 5, 2025
2,120.00
2,139.00
2,100.00
2,100.00
2,066.43
126,600
Dec 4, 2025
2,081.00
2,146.00
2,076.00
2,133.00
2,098.90
215,300
Dec 3, 2025
2,134.00
2,158.00
2,098.00
2,104.00
2,070.37
156,700
Dec 2, 2025
2,200.00
2,208.00
2,120.00
2,122.00
2,088.08
148,400
Dec 1, 2025
2,197.00
2,217.00
2,143.00
2,150.00
2,115.63
150,500
Nov 28, 2025
2,150.00
2,175.00
2,138.00
2,158.00
2,123.50
89,400
Nov 27, 2025
2,140.00
2,169.00
2,136.00
2,160.00
2,125.47
156,500
Nov 26, 2025
2,147.00
2,147.00
2,087.00
2,100.00
2,066.43
182,800
Nov 25, 2025
2,142.00
2,145.00
2,104.00
2,122.00
2,088.08
173,100
Nov 21, 2025
2,060.00
2,120.00
2,060.00
2,072.00
2,038.88
293,000
Nov 20, 2025
2,187.00
2,217.00
2,167.00
2,209.00
2,173.69
290,800
Nov 19, 2025
2,147.00
2,165.00
2,053.00
2,080.00
2,046.75
392,900
Nov 18, 2025
2,271.00
2,285.00
2,183.00
2,183.00
2,148.10
452,800
Nov 17, 2025
2,411.00
2,418.00
2,295.00
2,371.00
2,333.10
368,500
Nov 14, 2025
2,306.00
2,334.00
2,236.00
2,311.00
2,274.06
236,200
Nov 13, 2025
2,378.00
2,389.00
2,327.00
2,356.00
2,318.34
159,500
Nov 12, 2025
2,415.00
2,440.00
2,322.00
2,377.00
2,339.00
269,500
Nov 11, 2025
2,458.00
2,472.00
2,414.00
2,428.00
2,389.19
184,300
Nov 10, 2025
2,353.00
2,430.00
2,341.00
2,428.00
2,389.19
177,700
Nov 7, 2025
2,358.00
2,358.00
2,306.00
2,343.00
2,305.55
297,200
Nov 6, 2025
2,370.00
2,410.00
2,335.00
2,408.00
2,369.51
240,800
Nov 5, 2025
2,337.00
2,355.00
2,250.00
2,327.00
2,289.80
430,600
Nov 4, 2025
2,455.00
2,550.00
2,455.00
2,484.00
2,444.29
373,000
