Tokyo - Delayed Quote
JPY
Oiles Corporation (6282.T)
2,692.00
-45.00
(-1.64%)
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
2,736.00
2,744.00
2,674.00
2,692.00
2,692.00
68,300
Oct 29, 2026
2,718.00
2,739.00
2,701.00
2,737.00
2,737.00
201,200
Oct 28, 2026
2,745.00
2,745.00
2,716.00
2,718.00
2,718.00
53,600
Oct 27, 2026
2,713.00
2,736.00
2,708.00
2,722.00
2,722.00
57,400
Oct 26, 2026
2,684.00
2,727.00
2,676.00
2,718.00
2,718.00
61,600
Oct 23, 2026
2,714.00
2,715.00
2,646.00
2,702.00
2,702.00
84,300
Oct 22, 2026
2,736.00
2,736.00
2,693.00
2,699.00
2,699.00
58,200
Oct 21, 2026
2,725.00
2,726.00
2,690.00
2,703.00
2,703.00
65,000
Oct 20, 2026
2,738.00
2,743.00
2,675.00
2,684.00
2,684.00
71,500
Oct 19, 2026
2,742.00
2,742.00
2,694.00
2,734.00
2,734.00
55,400
Oct 16, 2026
2,734.00
2,749.00
2,712.00
2,732.00
2,732.00
50,300
Oct 15, 2026
2,721.00
2,747.00
2,693.00
2,726.00
2,726.00
110,700
Oct 14, 2026
2,776.00
2,776.00
2,728.00
2,752.00
2,752.00
66,100
Oct 13, 2026
2,723.00
2,759.00
2,705.00
2,750.00
2,750.00
74,700
Oct 9, 2026
2,700.00
2,722.00
2,674.00
2,718.00
2,718.00
67,200
Oct 8, 2026
2,777.00
2,777.00
2,701.00
2,708.00
2,708.00
92,200
Oct 7, 2026
2,800.00
2,816.00
2,767.00
2,790.00
2,790.00
76,900
Oct 6, 2026
2,796.00
2,817.00
2,782.00
2,811.00
2,811.00
52,300
Oct 5, 2026
2,794.00
2,809.00
2,779.00
2,792.00
2,792.00
81,700
Oct 2, 2026
2,808.00
2,808.00
2,764.00
2,779.00
2,779.00
83,900
Oct 1, 2026
2,825.00
2,851.00
2,793.00
2,830.00
2,830.00
90,800
Sep 30, 2026
2,861.00
2,874.00
2,832.00
2,835.00
2,835.00
61,900
Sep 29, 2026
47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,931.00
2,931.00
2,861.00
2,861.00
2,861.00
315,000
Sep 28, 2026
3,005.00
3,005.00
2,960.00
2,960.00
2,913.00
551,200
Sep 25, 2026
3,000.00
3,005.00
2,970.00
2,991.00
2,943.51
281,400
Sep 24, 2026
2,939.00
2,986.00
2,927.00
2,974.00
2,926.78
408,900
Sep 18, 2026
2,956.00
2,970.00
2,928.00
2,936.00
2,889.38
186,000
Sep 17, 2026
2,938.00
2,964.00
2,937.00
2,960.00
2,913.00
311,500
Sep 16, 2026
2,900.00
2,931.00
2,900.00
2,919.00
2,872.65
88,800
Sep 15, 2026
2,875.00
2,897.00
2,871.00
2,880.00
2,834.27
79,200
Sep 14, 2026
2,851.00
2,898.00
2,835.00
2,898.00
2,851.98
105,300
Sep 11, 2026
2,784.00
2,866.00
2,784.00
2,851.00
2,805.73
110,900
Sep 10, 2026
2,847.00
2,858.00
2,826.00
2,834.00
2,789.00
87,700
Sep 9, 2026
2,845.00
2,868.00
2,832.00
2,854.00
2,808.68
74,600
Sep 8, 2026
2,890.00
2,891.00
2,842.00
2,842.00
2,796.87
122,800
Sep 7, 2026
2,899.00
2,921.00
2,899.00
2,906.00
2,859.86
109,600
Sep 4, 2026
2,892.00
2,892.00
2,858.00
2,880.00
2,834.27
96,900
Sep 3, 2026
2,919.00
2,920.00
2,859.00
2,895.00
2,849.03
122,500
Sep 2, 2026
2,940.00
2,954.00
2,900.00
2,900.00
2,853.95
173,400
Sep 1, 2026
2,926.00
2,998.00
2,926.00
2,990.00
2,942.52
135,100
Aug 31, 2026
2,912.00
2,942.00
2,890.00
2,935.00
2,888.40
106,300
Aug 28, 2026
2,946.00
2,946.00
2,924.00
2,936.00
2,889.38
104,100
Aug 27, 2026
2,930.00
2,950.00
2,927.00
2,939.00
2,892.33
61,900
Aug 26, 2026
2,912.00
2,938.00
2,909.00
2,936.00
2,889.38
72,700
Aug 25, 2026
2,919.00
2,930.00
2,909.00
2,912.00
2,865.76
68,500
Aug 24, 2026
2,911.00
2,934.00
2,896.00
2,919.00
2,872.65
61,300
Aug 21, 2026
2,881.00
2,896.00
2,861.00
2,894.00
2,848.05
60,400
Aug 20, 2026
2,872.00
2,889.00
2,841.00
2,881.00
2,835.25
72,400
Aug 19, 2026
2,934.00
2,937.00
2,852.00
2,863.00
2,817.54
87,100
Aug 18, 2026
2,960.00
2,973.00
2,952.00
2,961.00
2,913.98
53,800
Aug 17, 2026
2,979.00
2,979.00
2,956.00
2,960.00
2,913.00
54,500
Aug 14, 2026
2,931.00
2,971.00
2,930.00
2,951.00
2,904.14
65,900
Aug 13, 2026
2,930.00
2,964.00
2,923.00
2,931.00
2,884.46
87,800
Aug 12, 2026
2,923.00
2,942.00
2,892.00
2,918.00
2,871.67
93,400
Aug 10, 2026
2,934.00
2,954.00
2,906.00
2,923.00
2,876.59
82,300
Aug 7, 2026
2,925.00
2,985.00
2,900.00
2,932.00
2,885.44
101,700
Aug 6, 2026
2,897.00
2,960.00
2,850.00
2,875.00
2,829.35
74,300
Aug 5, 2026
2,941.00
2,956.00
2,920.00
2,921.00
2,874.62
80,400
Aug 4, 2026
2,887.00
2,941.00
2,879.00
2,933.00
2,886.43
69,600
Aug 3, 2026
2,843.00
2,895.00
2,828.00
2,890.00
2,844.11
88,400
Jul 31, 2026
2,854.00
2,876.00
2,810.00
2,854.00
2,808.68
75,000
Jul 30, 2026
2,810.00
2,845.00
2,800.00
2,830.00
2,785.06
72,500
Jul 29, 2026
2,828.00
2,839.00
2,778.00
2,810.00
2,765.38
78,900
Jul 28, 2026
2,854.00
2,854.00
2,802.00
2,806.00
2,761.45
59,400
Jul 27, 2026
2,807.00
2,854.00
2,807.00
2,854.00
2,808.68
57,600
Jul 24, 2026
2,770.00
2,796.00
2,767.00
2,783.00
2,738.81
51,400
Jul 23, 2026
2,823.00
2,838.00
2,766.00
2,789.00
2,744.72
54,900
Jul 22, 2026
2,830.00
2,843.00
2,815.00
2,823.00
2,778.18
59,500
Jul 21, 2026
2,784.00
2,828.00
2,784.00
2,819.00
2,774.24
101,600
Jul 17, 2026
2,826.00
2,847.00
2,768.00
2,806.00
2,761.45
85,800
Jul 16, 2026
2,862.00
2,866.00
2,826.00
2,826.00
2,781.13
48,700
Jul 15, 2026
2,830.00
2,863.00
2,830.00
2,851.00
2,805.73
57,800
Jul 14, 2026
2,855.00
2,855.00
2,825.00
2,830.00
2,785.06
43,000
Jul 13, 2026
2,899.00
2,906.00
2,821.00
2,822.00
2,777.19
76,100
Jul 10, 2026
2,895.00
2,911.00
2,870.00
2,871.00
2,825.41
65,900
Jul 9, 2026
2,884.00
2,896.00
2,874.00
2,875.00
2,829.35
48,500
Jul 8, 2026
2,850.00
2,892.00
2,850.00
2,865.00
2,819.51
55,300
Jul 7, 2026
2,928.00
2,945.00
2,880.00
2,889.00
2,843.13
63,000
Jul 6, 2026
2,864.00
2,935.00
2,864.00
2,919.00
2,872.65
92,600
Jul 3, 2026
2,804.00
2,860.00
2,804.00
2,844.00
2,798.84
58,700
Jul 2, 2026
2,771.00
2,834.00
2,763.00
2,804.00
2,759.48
112,800
Jul 1, 2026
2,793.00
2,832.00
2,779.00
2,779.00
2,734.87
56,900
Jun 30, 2026
2,775.00
2,793.00
2,754.00
2,764.00
2,720.11
56,000
Jun 29, 2026
2,790.00
2,794.00
2,740.00
2,791.00
2,746.68
55,900
Jun 26, 2026
2,796.00
2,801.00
2,761.00
2,774.00
2,729.95
54,900
Jun 25, 2026
2,778.00
2,802.00
2,765.00
2,783.00
2,738.81
53,900
Jun 24, 2026
2,752.00
2,779.00
2,748.00
2,764.00
2,720.11
39,300
Jun 23, 2026
2,825.00
2,833.00
2,785.00
2,785.00
2,740.78
42,500
Jun 22, 2026
2,792.00
2,849.00
2,792.00
2,805.00
2,760.46
56,100
Jun 19, 2026
2,799.00
2,805.00
2,770.00
2,805.00
2,760.46
87,400
Jun 18, 2026
2,777.00
2,810.00
2,768.00
2,786.00
2,741.76
76,700
Jun 17, 2026
2,737.00
2,785.00
2,737.00
2,777.00
2,732.91
54,900
Jun 16, 2026
2,720.00
2,750.00
2,705.00
2,737.00
2,693.54
63,100
Jun 15, 2026
2,710.00
2,752.00
2,688.00
2,730.00
2,686.65
66,800
Jun 12, 2026
2,699.00
2,705.00
2,663.00
2,681.00
2,638.43
67,700
Jun 11, 2026
2,655.00
2,679.00
2,629.00
2,672.00
2,629.57
63,800
Jun 10, 2026
2,710.00
2,745.00
2,669.00
2,669.00
2,626.62
116,400
Jun 9, 2026
2,693.00
2,712.00
2,670.00
2,710.00
2,666.97
105,600
Jun 8, 2026
2,668.00
2,668.00
2,626.00
2,657.00
2,614.81
92,000
Jun 5, 2026
2,645.00
2,684.00
2,639.00
2,677.00
2,634.49
55,100
Jun 4, 2026
2,615.00
2,646.00
2,613.00
2,639.00
2,597.10
54,900
Jun 3, 2026
2,559.00
2,623.00
2,559.00
2,620.00
2,578.40
91,100
Jun 2, 2026
2,585.00
2,585.00
2,522.00
2,552.00
2,511.48
80,700
Jun 1, 2026
2,566.00
2,599.00
2,547.00
2,585.00
2,543.95
94,900
May 29, 2026
2,586.00
2,611.00
2,568.00
2,568.00
2,527.22
54,100
May 28, 2026
2,558.00
2,567.00
2,530.00
2,562.00
2,521.32
93,400
May 27, 2026
2,572.00
2,603.00
2,563.00
2,587.00
2,545.92
76,500
May 26, 2026
2,581.00
2,596.00
2,559.00
2,572.00
2,531.16
75,100
May 25, 2026
2,600.00
2,624.00
2,572.00
2,581.00
2,540.02
73,200
May 22, 2026
2,567.00
2,603.00
2,560.00
2,588.00
2,546.91
59,500
May 21, 2026
2,559.00
2,582.00
2,541.00
2,562.00
2,521.32
119,000
May 20, 2026
2,601.00
2,605.00
2,511.00
2,536.00
2,495.73
124,000
May 19, 2026
2,644.00
2,650.00
2,613.00
2,635.00
2,593.16
103,500
May 18, 2026
2,654.00
2,670.00
2,640.00
2,652.00
2,609.89
88,400
May 15, 2026
2,598.00
2,657.00
2,594.00
2,654.00
2,611.86
102,800
May 14, 2026
2,600.00
2,633.00
2,596.00
2,598.00
2,556.75
101,900
May 13, 2026
2,711.00
2,729.00
2,576.00
2,600.00
2,558.72
218,500
May 12, 2026
2,760.00
2,864.00
2,705.00
2,761.00
2,717.16
108,600
May 11, 2026
2,727.00
2,744.00
2,704.00
2,720.00
2,676.81
64,700
May 8, 2026
2,687.00
2,724.00
2,668.00
2,724.00
2,680.75
75,200
May 7, 2026
2,664.00
2,719.00
2,661.00
2,695.00
2,652.21
74,200
May 1, 2026
2,596.00
2,615.00
2,572.00
2,614.00
2,572.49
59,200
Apr 30, 2026
2,566.00
2,602.00
2,558.00
2,591.00
2,549.86
75,900
Apr 28, 2026
2,557.00
2,592.00
2,549.00
2,592.00
2,550.84
70,200
Apr 27, 2026
2,523.00
2,573.00
2,520.00
2,557.00
2,516.40
77,200
Apr 24, 2026
2,557.00
2,568.00
2,515.00
2,517.00
2,477.03
50,400
Apr 23, 2026
2,545.00
2,557.00
2,523.00
2,557.00
2,516.40
45,800
Apr 22, 2026
2,551.00
2,588.00
2,548.00
2,565.00
2,524.27
86,100
Apr 21, 2026
2,556.00
2,580.00
2,555.00
2,578.00
2,537.07
74,000
Apr 20, 2026
2,568.00
2,588.00
2,535.00
2,535.00
2,494.75
57,200
Apr 17, 2026
2,563.00
2,572.00
2,541.00
2,541.00
2,500.65
38,800
Apr 16, 2026
2,604.00
2,612.00
2,564.00
2,564.00
2,523.29
48,000
Apr 15, 2026
2,640.00
2,659.00
2,602.00
2,604.00
2,562.65
72,400
Apr 14, 2026
2,660.00
2,672.00
2,633.00
2,635.00
2,593.16
53,700
Apr 13, 2026
2,681.00
2,711.00
2,654.00
2,656.00
2,613.83
78,900
Apr 10, 2026
2,692.00
2,723.00
2,671.00
2,695.00
2,652.21
209,100
Apr 9, 2026
2,600.00
2,652.00
2,565.00
2,642.00
2,600.05
200,000
Apr 8, 2026
2,577.00
2,582.00
2,555.00
2,559.00
2,518.37
107,900
Apr 7, 2026
2,488.00
2,515.00
2,482.00
2,511.00
2,471.13
53,100
Apr 6, 2026
2,472.00
2,510.00
2,460.00
2,482.00
2,442.59
76,700
Apr 3, 2026
2,455.00
2,480.00
2,425.00
2,458.00
2,418.97
135,700
Apr 2, 2026
2,446.00
2,482.00
2,413.00
2,418.00
2,379.61
74,200
Apr 1, 2026
2,435.00
2,444.00
2,416.00
2,443.00
2,404.21
66,200
Mar 31, 2026
2,396.00
2,415.00
2,381.00
2,385.00
2,347.13
105,400
Mar 30, 2026
43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,377.00
2,408.00
2,355.00
2,408.00
2,369.76
369,700
Mar 27, 2026
2,523.00
2,523.00
2,474.00
2,497.00
2,415.03
496,500
Mar 26, 2026
2,472.00
2,482.00
2,456.00
2,473.00
2,391.82
260,800
Mar 25, 2026
2,486.00
2,493.00
2,461.00
2,467.00
2,386.02
193,200
Mar 24, 2026
2,442.00
2,442.00
2,406.00
2,436.00
2,356.04
173,500
Mar 23, 2026
2,375.00
2,393.00
2,352.00
2,384.00
2,305.74
369,100
Mar 19, 2026
2,406.00
2,432.00
2,397.00
2,397.00
2,318.32
174,700
Mar 18, 2026
2,401.00
2,437.00
2,401.00
2,437.00
2,357.00
180,500
Mar 17, 2026
2,381.00
2,410.00
2,377.00
2,378.00
2,299.94
138,800
Mar 16, 2026
2,375.00
2,396.00
2,350.00
2,375.00
2,297.04
332,000
Mar 13, 2026
2,360.00
2,382.00
2,356.00
2,369.00
2,291.24
180,700
Mar 12, 2026
2,430.00
2,431.00
2,386.00
2,386.00
2,307.68
149,100
Mar 11, 2026
2,470.00
2,478.00
2,444.00
2,456.00
2,375.38
179,900
Mar 10, 2026
2,451.00
2,452.00
2,415.00
2,438.00
2,357.97
140,200
Mar 9, 2026
2,375.00
2,408.00
2,362.00
2,403.00
2,324.12
221,800
Mar 6, 2026
2,494.00
2,496.00
2,464.00
2,496.00
2,414.07
144,200
Mar 5, 2026
2,549.00
2,558.00
2,501.00
2,516.00
2,433.41
113,000
Mar 4, 2026
2,540.00
2,578.00
2,450.00
2,480.00
2,398.59
139,000
Mar 3, 2026
2,654.00
2,658.00
2,588.00
2,588.00
2,503.05
90,300
Mar 2, 2026
2,648.00
2,672.00
2,628.00
2,661.00
2,573.65
102,400
Feb 27, 2026
2,646.00
2,694.00
2,642.00
2,686.00
2,597.83
82,900
Feb 26, 2026
2,659.00
2,664.00
2,633.00
2,641.00
2,554.31
112,900
Feb 25, 2026
2,664.00
2,664.00
2,643.00
2,643.00
2,556.24
49,500
Feb 24, 2026
2,598.00
2,662.00
2,595.00
2,648.00
2,561.08
65,700
Feb 20, 2026
2,610.00
2,611.00
2,581.00
2,595.00
2,509.82
44,700
Feb 19, 2026
2,594.00
2,621.00
2,585.00
2,621.00
2,534.96
71,100
Feb 18, 2026
2,596.00
2,597.00
2,582.00
2,588.00
2,503.05
31,700
Feb 17, 2026
2,585.00
2,610.00
2,576.00
2,584.00
2,499.18
58,300
Feb 16, 2026
2,604.00
2,607.00
2,585.00
2,585.00
2,500.15
52,000
Feb 13, 2026
2,638.00
2,643.00
2,582.00
2,591.00
2,505.95
73,500
Feb 12, 2026
2,626.00
2,650.00
2,600.00
2,625.00
2,538.83
127,000
Feb 10, 2026
2,533.00
2,605.00
2,514.00
2,576.00
2,491.44
104,200
Feb 9, 2026
2,550.00
2,550.00
2,503.00
2,511.00
2,428.57
54,700
Feb 6, 2026
2,498.00
2,519.00
2,485.00
2,504.00
2,421.80
33,400
Feb 5, 2026
2,510.00
2,535.00
2,500.00
2,509.00
2,426.64
51,900
Feb 4, 2026
2,469.00
2,510.00
2,463.00
2,496.00
2,414.07
43,900
Feb 3, 2026
2,434.00
2,471.00
2,434.00
2,459.00
2,378.28
40,000
Feb 2, 2026
2,448.00
2,457.00
2,419.00
2,420.00
2,340.56
29,600
Jan 30, 2026
2,403.00
2,430.00
2,397.00
2,430.00
2,350.23
36,000
Jan 29, 2026
2,404.00
2,420.00
2,380.00
2,403.00
2,324.12
45,700
Jan 28, 2026
2,422.00
2,422.00
2,404.00
2,408.00
2,328.96
42,000
Jan 27, 2026
2,428.00
2,440.00
2,409.00
2,440.00
2,359.91
44,500
Jan 26, 2026
2,460.00
2,473.00
2,440.00
2,440.00
2,359.91
52,300
Jan 23, 2026
2,514.00
2,532.00
2,504.00
2,504.00
2,421.80
37,500
Jan 22, 2026
2,479.00
2,533.00
2,479.00
2,533.00
2,449.85
39,900
Jan 21, 2026
2,480.00
2,480.00
2,455.00
2,473.00
2,391.82
37,700
Jan 20, 2026
2,531.00
2,531.00
2,492.00
2,494.00
2,412.13
34,800
Jan 19, 2026
2,551.00
2,551.00
2,514.00
2,531.00
2,447.92
50,400
Jan 16, 2026
2,500.00
2,546.00
2,500.00
2,546.00
2,462.43
61,600
Jan 15, 2026
2,480.00
2,508.00
2,480.00
2,504.00
2,421.80
46,400
Jan 14, 2026
2,450.00
2,485.00
2,446.00
2,479.00
2,397.63
79,700
Jan 13, 2026
2,448.00
2,478.00
2,443.00
2,454.00
2,373.45
56,200
Jan 9, 2026
2,417.00
2,446.00
2,417.00
2,438.00
2,357.97
39,100
Jan 8, 2026
2,400.00
2,433.00
2,397.00
2,417.00
2,337.66
102,000
Jan 7, 2026
2,365.00
2,423.00
2,365.00
2,411.00
2,331.86
67,900
Jan 6, 2026
2,374.00
2,391.00
2,369.00
2,384.00
2,305.74
54,800
Jan 5, 2026
2,351.00
2,369.00
2,346.00
2,362.00
2,284.47
37,400
Dec 30, 2025
2,347.00
2,366.00
2,345.00
2,351.00
2,273.83
36,900
Dec 29, 2025
2,323.00
2,355.00
2,323.00
2,355.00
2,277.70
53,000
Dec 26, 2025
2,332.00
2,332.00
2,314.00
2,319.00
2,242.88
30,900
Dec 25, 2025
2,313.00
2,326.00
2,308.00
2,324.00
2,247.71
22,900
Dec 24, 2025
2,341.00
2,341.00
2,304.00
2,312.00
2,236.11
41,000
Dec 23, 2025
2,315.00
2,345.00
2,311.00
2,341.00
2,264.16
43,900
Dec 22, 2025
2,306.00
2,323.00
2,295.00
2,315.00
2,239.01
59,500
Dec 19, 2025
2,273.00
2,307.00
2,272.00
2,292.00
2,216.76
60,000
Dec 18, 2025
2,233.00
2,282.00
2,222.00
2,273.00
2,198.39
56,400
Dec 17, 2025
2,236.00
2,236.00
2,206.00
2,225.00
2,151.96
40,200
Dec 16, 2025
2,257.00
2,257.00
2,221.00
2,228.00
2,154.86
44,400
Dec 15, 2025
2,246.00
2,258.00
2,230.00
2,245.00
2,171.31
45,100
Dec 12, 2025
2,241.00
2,254.00
2,227.00
2,246.00
2,172.27
54,700
Dec 11, 2025
2,241.00
2,257.00
2,212.00
2,222.00
2,149.06
59,000
Dec 10, 2025
2,229.00
2,248.00
2,229.00
2,246.00
2,172.27
37,600
Dec 9, 2025
2,202.00
2,226.00
2,202.00
2,226.00
2,152.93
47,700
Dec 8, 2025
2,180.00
2,205.00
2,175.00
2,203.00
2,130.69
60,700
Dec 5, 2025
2,174.00
2,190.00
2,162.00
2,173.00
2,101.67
48,800
Dec 4, 2025
2,153.00
2,183.00
2,149.00
2,183.00
2,111.34
83,300
Dec 3, 2025
2,182.00
2,199.00
2,160.00
2,160.00
2,089.10
73,600
Dec 2, 2025
2,178.00
2,187.00
2,165.00
2,180.00
2,108.44
59,200
Dec 1, 2025
2,199.00
2,208.00
2,172.00
2,183.00
2,111.34
80,100
Nov 28, 2025
2,176.00
2,192.00
2,170.00
2,192.00
2,120.05
88,300
Nov 27, 2025
2,180.00
2,183.00
2,166.00
2,176.00
2,104.57
52,100
Nov 26, 2025
2,165.00
2,173.00
2,143.00
2,166.00
2,094.90
59,600
Nov 25, 2025
2,133.00
2,166.00
2,127.00
2,139.00
2,068.79
101,100
Nov 21, 2025
2,078.00
2,133.00
2,078.00
2,133.00
2,062.98
654,400
Nov 20, 2025
2,077.00
2,093.00
2,066.00
2,070.00
2,002.05
121,200
Nov 19, 2025
2,074.00
2,079.00
2,041.00
2,053.00
1,985.61
87,900
Nov 18, 2025
2,061.00
2,092.00
2,051.00
2,074.00
2,005.92
180,500
Nov 17, 2025
2,131.00
2,131.00
2,057.00
2,072.00
2,003.99
154,700
Nov 14, 2025
2,135.00
2,157.00
2,129.00
2,131.00
2,061.05
88,100
Nov 13, 2025
2,150.00
2,164.00
2,134.00
2,154.00
2,083.29
88,100
Nov 12, 2025
2,133.00
2,148.00
2,125.00
2,134.00
2,063.95
91,100
Nov 11, 2025
2,120.00
2,136.00
2,101.00
2,133.00
2,062.98
83,400
Nov 10, 2025
2,143.00
2,153.00
2,102.00
2,115.00
2,045.57
126,000
Nov 7, 2025
2,217.00
2,217.00
2,113.00
2,155.00
2,084.26
120,400
Nov 6, 2025
2,222.00
2,249.00
2,200.00
2,200.00
2,127.78
138,100
Nov 5, 2025
2,296.00
2,297.00
2,222.00
2,267.00
2,192.58
65,200
Nov 4, 2025
2,265.00
2,321.00
2,257.00
2,296.00
2,220.63
71,200
Oct 31, 2025
2,266.00
2,267.00
2,243.00
2,262.00
2,187.75
59,600
Oct 30, 2025
2,225.00
2,255.00
2,225.00
2,250.00
2,176.14
231,500
