Tokyo - Delayed Quote
JPY
Rorze Corporation (6323.T)
3,698.00
-178.00
(-4.59%)
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
3,784.00
3,804.00
3,619.00
3,698.00
3,698.00
3,024,700
Oct 29, 2026
3,850.00
3,922.00
3,732.00
3,876.00
3,876.00
5,599,900
Oct 28, 2026
3,701.00
3,844.00
3,585.00
3,836.00
3,836.00
4,456,300
Oct 27, 2026
3,621.00
3,685.00
3,534.00
3,567.00
3,567.00
3,228,600
Oct 26, 2026
3,587.00
3,666.00
3,419.00
3,440.00
3,440.00
4,870,900
Oct 23, 2026
3,531.00
3,675.00
3,391.00
3,657.00
3,657.00
4,467,300
Oct 22, 2026
3,928.00
3,963.00
3,666.00
3,710.00
3,710.00
3,231,700
Oct 21, 2026
4,110.00
4,134.00
3,920.00
3,960.00
3,960.00
4,532,300
Oct 20, 2026
4,315.00
4,340.00
4,007.00
4,036.00
4,036.00
3,949,100
Oct 19, 2026
4,282.00
4,424.00
4,215.00
4,368.00
4,368.00
4,257,500
Oct 16, 2026
4,546.00
4,556.00
4,326.00
4,460.00
4,460.00
4,519,200
Oct 15, 2026
4,788.00
4,813.00
4,416.00
4,476.00
4,476.00
7,444,800
Oct 14, 2026
5,109.00
5,373.00
4,961.00
5,028.00
5,028.00
8,451,300
Oct 13, 2026
5,200.00
5,368.00
4,906.00
5,074.00
5,074.00
9,867,400
Oct 9, 2026
4,634.00
5,134.00
4,610.00
5,134.00
5,134.00
9,635,200
Oct 8, 2026
4,479.00
4,503.00
4,378.00
4,434.00
4,434.00
2,214,200
Oct 7, 2026
4,450.00
4,536.00
4,411.00
4,480.00
4,480.00
1,668,300
Oct 6, 2026
4,505.00
4,523.00
4,426.00
4,506.00
4,506.00
1,692,500
Oct 5, 2026
4,358.00
4,544.00
4,354.00
4,495.00
4,495.00
2,394,000
Oct 2, 2026
4,167.00
4,265.00
4,135.00
4,218.00
4,218.00
1,391,600
Oct 1, 2026
4,054.00
4,225.00
4,031.00
4,225.00
4,225.00
1,449,800
Sep 30, 2026
4,005.00
4,038.00
3,946.00
4,004.00
4,004.00
1,582,100
Sep 29, 2026
3,750.00
3,888.00
3,749.00
3,880.00
3,880.00
1,439,400
Sep 28, 2026
3,850.00
3,855.00
3,710.00
3,710.00
3,710.00
1,236,500
Sep 25, 2026
3,699.00
3,808.00
3,682.00
3,786.00
3,786.00
1,089,600
Sep 24, 2026
3,705.00
3,767.00
3,626.00
3,706.00
3,706.00
1,670,800
Sep 18, 2026
3,470.00
3,565.00
3,458.00
3,565.00
3,565.00
2,294,800
Sep 17, 2026
3,535.00
3,546.00
3,345.00
3,365.00
3,365.00
1,262,500
Sep 16, 2026
3,403.00
3,488.00
3,390.00
3,483.00
3,483.00
827,700
Sep 15, 2026
3,314.00
3,473.00
3,306.00
3,464.00
3,464.00
1,070,500
Sep 14, 2026
3,333.00
3,416.00
3,262.00
3,384.00
3,384.00
1,162,800
Sep 11, 2026
3,439.00
3,486.00
3,365.00
3,464.00
3,464.00
1,567,300
Sep 10, 2026
3,630.00
3,665.00
3,527.00
3,649.00
3,649.00
1,333,100
Sep 9, 2026
3,687.00
3,790.00
3,659.00
3,669.00
3,669.00
1,169,200
Sep 8, 2026
3,800.00
3,877.00
3,655.00
3,655.00
3,655.00
874,000
Sep 7, 2026
3,820.00
3,895.00
3,781.00
3,844.00
3,844.00
1,159,600
Sep 4, 2026
3,754.00
3,783.00
3,680.00
3,750.00
3,750.00
1,118,500
Sep 3, 2026
3,850.00
3,868.00
3,741.00
3,741.00
3,741.00
1,097,900
Sep 2, 2026
3,785.00
3,869.00
3,770.00
3,817.00
3,817.00
1,231,900
Sep 1, 2026
3,975.00
3,992.00
3,891.00
3,931.00
3,931.00
1,032,000
Aug 31, 2026
3,902.00
4,103.00
3,894.00
4,063.00
4,063.00
1,203,200
Aug 28, 2026
4,123.00
4,172.00
4,072.00
4,080.00
4,080.00
1,023,400
Aug 27, 2026
4,148.00
4,203.00
4,021.00
4,105.00
4,105.00
1,175,100
Aug 26, 2026
4,036.00
4,099.00
3,957.00
4,072.00
4,072.00
1,443,200
Aug 25, 2026
3,883.00
4,085.00
3,875.00
4,059.00
4,059.00
1,440,600
Aug 24, 2026
3,946.00
4,110.00
3,936.00
3,953.00
3,953.00
1,792,100
Aug 21, 2026
3,801.00
3,959.00
3,801.00
3,929.00
3,929.00
909,000
Aug 20, 2026
3,872.00
3,931.00
3,844.00
3,893.00
3,893.00
1,084,200
Aug 19, 2026
3,904.00
4,049.00
3,872.00
3,917.00
3,917.00
1,879,000
Aug 18, 2026
4,433.00
4,453.00
4,173.00
4,184.00
4,184.00
1,487,300
Aug 17, 2026
4,363.00
4,374.00
4,234.00
4,363.00
4,363.00
1,377,400
Aug 14, 2026
4,322.00
4,455.00
4,261.00
4,337.00
4,337.00
1,856,200
Aug 13, 2026
4,380.00
4,503.00
4,236.00
4,253.00
4,253.00
3,086,400
Aug 12, 2026
4,050.00
4,124.00
3,921.00
4,100.00
4,100.00
3,180,200
Aug 10, 2026
4,024.00
4,093.00
3,966.00
4,039.00
4,039.00
1,465,800
Aug 7, 2026
4,200.00
4,206.00
3,890.00
3,954.00
3,954.00
2,338,300
Aug 6, 2026
4,293.00
4,348.00
4,069.00
4,165.00
4,165.00
1,988,400
Aug 5, 2026
4,400.00
4,524.00
4,372.00
4,498.00
4,498.00
2,816,700
Aug 4, 2026
4,045.00
4,338.00
4,030.00
4,292.00
4,292.00
3,329,700
Aug 3, 2026
3,890.00
4,107.00
3,838.00
3,975.00
3,975.00
4,282,500
Jul 31, 2026
3,826.00
4,032.00
3,754.00
3,989.00
3,989.00
4,484,400
Jul 30, 2026
3,435.00
3,563.00
3,320.00
3,406.00
3,406.00
3,558,600
Jul 29, 2026
3,758.00
3,778.00
3,331.00
3,450.00
3,450.00
5,160,600
Jul 28, 2026
4,092.00
4,134.00
3,812.00
3,828.00
3,828.00
3,205,000
Jul 27, 2026
4,449.00
4,528.00
4,251.00
4,512.00
4,512.00
2,164,800
Jul 24, 2026
4,591.00
4,680.00
4,395.00
4,395.00
4,395.00
2,366,500
Jul 23, 2026
4,706.00
4,828.00
4,587.00
4,628.00
4,628.00
2,811,100
Jul 22, 2026
4,600.00
4,865.00
4,496.00
4,496.00
4,496.00
4,023,700
Jul 21, 2026
4,430.00
4,455.00
4,200.00
4,343.00
4,343.00
2,713,500
Jul 17, 2026
4,340.00
4,428.00
4,200.00
4,403.00
4,403.00
3,780,800
Jul 16, 2026
4,751.00
4,868.00
4,586.00
4,676.00
4,676.00
3,533,100
Jul 15, 2026
4,515.00
5,149.00
4,501.00
4,950.00
4,950.00
5,518,300
Jul 14, 2026
4,547.00
4,623.00
4,275.00
4,492.00
4,492.00
3,398,000
Jul 13, 2026
4,585.00
5,023.00
4,575.00
4,684.00
4,684.00
3,992,900
Jul 10, 2026
4,936.00
5,121.00
4,593.00
4,655.00
4,655.00
9,136,100
Jul 9, 2026
4,624.00
4,659.00
4,471.00
4,586.00
4,586.00
2,997,600
Jul 8, 2026
4,270.00
4,480.00
4,203.00
4,344.00
4,344.00
1,886,300
Jul 7, 2026
4,622.00
4,668.00
4,363.00
4,410.00
4,410.00
1,921,200
Jul 6, 2026
4,943.00
4,953.00
4,622.00
4,745.00
4,745.00
1,651,100
Jul 3, 2026
4,398.00
4,945.00
4,331.00
4,940.00
4,940.00
2,099,200
Jul 2, 2026
4,826.00
4,882.00
4,637.00
4,701.00
4,701.00
1,728,900
Jul 1, 2026
4,967.00
5,199.00
4,967.00
5,080.00
5,080.00
2,262,800
Jun 30, 2026
4,650.00
4,912.00
4,539.00
4,840.00
4,840.00
1,998,200
Jun 29, 2026
4,577.00
4,580.00
4,317.00
4,515.00
4,515.00
1,408,600
Jun 26, 2026
4,741.00
4,839.00
4,484.00
4,530.00
4,530.00
1,486,400
Jun 25, 2026
4,663.00
4,877.00
4,624.00
4,836.00
4,836.00
2,067,500
Jun 24, 2026
4,650.00
4,699.00
4,355.00
4,453.00
4,453.00
1,646,000
Jun 23, 2026
5,010.00
5,030.00
4,580.00
4,580.00
4,580.00
1,491,600
Jun 22, 2026
4,900.00
5,148.00
4,900.00
5,020.00
5,020.00
1,548,900
Jun 19, 2026
5,030.00
5,048.00
4,790.00
4,864.00
4,864.00
2,181,600
Jun 18, 2026
4,540.00
4,883.00
4,535.00
4,830.00
4,830.00
2,578,900
Jun 17, 2026
4,309.00
4,580.00
4,305.00
4,554.00
4,554.00
1,602,600
Jun 16, 2026
4,482.00
4,555.00
4,375.00
4,410.00
4,410.00
1,658,600
Jun 15, 2026
4,340.00
4,519.00
4,286.00
4,505.00
4,505.00
1,768,000
Jun 12, 2026
4,066.00
4,219.00
4,060.00
4,168.00
4,168.00
1,870,900
Jun 11, 2026
3,727.00
3,872.00
3,659.00
3,841.00
3,841.00
1,342,600
Jun 10, 2026
3,812.00
4,019.00
3,788.00
3,867.00
3,867.00
1,331,900
Jun 9, 2026
4,051.00
4,060.00
3,822.00
3,912.00
3,912.00
2,074,800
Jun 8, 2026
3,809.00
4,084.00
3,807.00
3,942.00
3,942.00
2,269,300
Jun 5, 2026
4,114.00
4,289.00
4,002.00
4,229.00
4,229.00
2,018,400
Jun 4, 2026
4,216.00
4,590.00
4,213.00
4,424.00
4,424.00
3,089,500
Jun 3, 2026
4,039.00
4,314.00
3,959.00
4,216.00
4,216.00
3,050,000
Jun 2, 2026
3,780.00
3,835.00
3,616.00
3,835.00
3,835.00
1,132,800
Jun 1, 2026
3,890.00
3,989.00
3,818.00
3,848.00
3,848.00
1,185,400
May 29, 2026
4,050.00
4,097.00
3,843.00
3,933.00
3,933.00
2,132,700
May 28, 2026
3,840.00
3,989.00
3,742.00
3,894.00
3,894.00
1,285,800
May 27, 2026
4,033.00
4,068.00
3,854.00
3,867.00
3,867.00
1,290,700
May 26, 2026
3,998.00
4,016.00
3,875.00
3,893.00
3,893.00
1,281,500
May 25, 2026
4,020.00
4,114.00
3,982.00
4,000.00
4,000.00
1,431,600
May 22, 2026
3,822.00
3,922.00
3,755.00
3,887.00
3,887.00
1,043,700
May 21, 2026
3,634.00
3,807.00
3,604.00
3,752.00
3,752.00
1,600,400
May 20, 2026
3,606.00
3,625.00
3,421.00
3,487.00
3,487.00
1,162,700
May 19, 2026
3,668.00
3,713.00
3,538.00
3,597.00
3,597.00
1,663,600
May 18, 2026
3,800.00
3,816.00
3,633.00
3,672.00
3,672.00
1,168,500
May 15, 2026
4,031.00
4,157.00
3,688.00
3,739.00
3,739.00
1,938,700
May 14, 2026
4,080.00
4,127.00
3,995.00
3,997.00
3,997.00
1,479,100
May 13, 2026
3,926.00
3,986.00
3,882.00
3,946.00
3,946.00
2,075,600
May 12, 2026
4,180.00
4,210.00
3,971.00
3,995.00
3,995.00
2,166,900
May 11, 2026
3,968.00
4,098.00
3,952.00
4,040.00
4,040.00
2,289,300
May 8, 2026
3,860.00
4,024.00
3,857.00
3,898.00
3,898.00
2,998,600
May 7, 2026
3,945.00
3,987.00
3,896.00
3,950.00
3,950.00
2,913,700
May 1, 2026
3,790.00
3,816.00
3,695.00
3,704.00
3,704.00
1,548,100
Apr 30, 2026
3,790.00
3,810.00
3,643.00
3,670.00
3,670.00
1,706,100
Apr 28, 2026
3,884.00
3,944.00
3,820.00
3,855.00
3,855.00
2,107,600
Apr 27, 2026
3,949.00
4,000.00
3,868.00
3,996.00
3,996.00
3,075,200
Apr 24, 2026
3,592.00
3,690.00
3,556.00
3,638.00
3,638.00
1,308,900
Apr 23, 2026
3,700.00
3,736.00
3,491.00
3,522.00
3,522.00
1,735,800
Apr 22, 2026
3,645.00
3,699.00
3,523.00
3,566.00
3,566.00
2,284,400
Apr 21, 2026
3,637.00
3,784.00
3,582.00
3,700.00
3,700.00
2,777,600
Apr 20, 2026
3,720.00
3,769.00
3,624.00
3,624.00
3,624.00
1,764,400
Apr 17, 2026
3,768.00
3,782.00
3,615.00
3,626.00
3,626.00
1,901,100
Apr 16, 2026
3,878.00
3,878.00
3,697.00
3,819.00
3,819.00
3,031,600
Apr 15, 2026
4,005.00
4,028.00
3,759.00
3,852.00
3,852.00
2,849,500
Apr 14, 2026
4,088.00
4,090.00
3,895.00
4,035.00
4,035.00
4,561,300
Apr 13, 2026
3,976.00
4,127.00
3,841.00
4,058.00
4,058.00
9,459,700
Apr 10, 2026
3,750.00
3,969.00
3,666.00
3,969.00
3,969.00
6,627,200
Apr 9, 2026
3,153.00
3,288.00
3,113.00
3,269.00
3,269.00
2,420,400
Apr 8, 2026
3,040.00
3,228.00
3,020.00
3,200.00
3,200.00
3,094,400
Apr 7, 2026
2,844.00
2,904.00
2,827.50
2,891.00
2,891.00
1,837,300
Apr 6, 2026
2,749.00
2,929.00
2,735.00
2,802.50
2,802.50
2,010,400
Apr 3, 2026
2,698.00
2,727.00
2,671.50
2,699.00
2,699.00
911,800
Apr 2, 2026
2,772.00
2,779.50
2,596.50
2,618.00
2,618.00
1,166,300
Apr 1, 2026
2,717.00
2,748.00
2,690.00
2,729.00
2,729.00
1,207,200
Mar 31, 2026
2,473.00
2,617.00
2,461.50
2,570.00
2,570.00
2,398,100
Mar 30, 2026
2,532.00
2,578.50
2,502.50
2,569.50
2,569.50
1,227,500
Mar 27, 2026
2,700.00
2,722.00
2,636.50
2,680.50
2,680.50
1,645,100
Mar 26, 2026
2,810.00
2,844.50
2,744.50
2,795.50
2,795.50
1,282,100
Mar 25, 2026
2,831.50
2,879.00
2,810.00
2,831.50
2,831.50
821,000
Mar 24, 2026
2,735.50
2,761.00
2,663.50
2,732.00
2,732.00
804,900
Mar 23, 2026
2,676.50
2,707.50
2,627.00
2,685.50
2,685.50
1,192,600
Mar 19, 2026
2,787.50
2,868.50
2,758.50
2,776.50
2,776.50
2,473,600
Mar 18, 2026
2,817.50
2,894.00
2,792.00
2,887.50
2,887.50
1,668,300
Mar 17, 2026
2,915.50
2,916.00
2,791.00
2,791.00
2,791.00
1,182,000
Mar 16, 2026
2,860.00
2,940.50
2,838.50
2,865.50
2,865.50
939,600
Mar 13, 2026
2,822.00
2,907.50
2,810.00
2,860.00
2,860.00
1,884,100
Mar 12, 2026
2,925.00
2,943.50
2,821.00
2,880.50
2,880.50
933,300
Mar 11, 2026
2,997.00
3,043.00
2,955.50
2,975.00
2,975.00
1,071,600
Mar 10, 2026
2,893.00
2,946.00
2,826.50
2,921.00
2,921.00
1,136,200
Mar 9, 2026
2,785.00
2,845.50
2,660.00
2,778.50
2,778.50
1,580,100
Mar 6, 2026
2,962.00
3,075.00
2,956.00
3,075.00
3,075.00
1,020,200
Mar 5, 2026
3,077.00
3,152.00
2,978.00
3,032.00
3,032.00
1,730,700
Mar 4, 2026
2,923.50
2,995.00
2,776.50
2,836.00
2,836.00
1,667,700
Mar 3, 2026
3,179.00
3,211.00
3,062.00
3,066.00
3,066.00
1,240,400
Mar 2, 2026
3,200.00
3,233.00
3,166.00
3,169.00
3,169.00
2,444,600
Feb 27, 2026
3,348.00
3,373.00
3,214.00
3,329.00
3,329.00
2,147,500
Feb 26, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
3,473.00
3,498.00
3,353.00
3,468.00
3,468.00
1,163,000
Feb 25, 2026
3,421.00
3,523.00
3,401.00
3,443.00
3,426.00
1,581,500
Feb 24, 2026
3,439.00
3,441.00
3,380.00
3,398.00
3,381.22
1,433,600
Feb 20, 2026
3,483.00
3,509.00
3,393.00
3,464.00
3,446.90
1,920,300
Feb 19, 2026
3,601.00
3,677.00
3,566.00
3,570.00
3,552.37
1,820,600
Feb 18, 2026
3,600.00
3,660.00
3,562.00
3,562.00
3,544.41
994,900
Feb 17, 2026
3,492.00
3,598.00
3,463.00
3,558.00
3,540.43
1,430,000
Feb 16, 2026
3,500.00
3,520.00
3,395.00
3,422.00
3,405.10
1,217,000
Feb 13, 2026
3,479.00
3,533.00
3,373.00
3,399.00
3,382.22
1,456,700
Feb 12, 2026
3,542.00
3,615.00
3,478.00
3,514.00
3,496.65
1,428,100
Feb 10, 2026
3,516.00
3,589.00
3,435.00
3,523.00
3,505.60
1,776,400
Feb 9, 2026
3,449.00
3,547.00
3,386.00
3,480.00
3,462.82
1,966,700
Feb 6, 2026
3,284.00
3,375.00
3,212.00
3,281.00
3,264.80
2,066,200
Feb 5, 2026
3,161.00
3,285.00
3,137.00
3,187.00
3,171.26
2,051,600
Feb 4, 2026
3,222.00
3,257.00
3,171.00
3,218.00
3,202.11
1,677,300
Feb 3, 2026
3,295.00
3,381.00
3,264.00
3,362.00
3,345.40
2,114,400
Feb 2, 2026
3,221.00
3,393.00
3,197.00
3,199.00
3,183.20
2,833,700
Jan 30, 2026
3,410.00
3,482.00
3,270.00
3,288.00
3,271.77
4,382,700
Jan 29, 2026
3,769.00
3,777.00
3,441.00
3,460.00
3,442.92
3,738,300
Jan 28, 2026
3,627.00
3,729.00
3,583.00
3,689.00
3,670.79
2,432,500
Jan 27, 2026
3,509.00
3,652.00
3,471.00
3,608.00
3,590.19
2,069,800
Jan 26, 2026
3,493.00
3,580.00
3,453.00
3,509.00
3,491.67
2,634,800
Jan 23, 2026
3,474.00
3,574.00
3,411.00
3,563.00
3,545.41
2,718,000
Jan 22, 2026
3,545.00
3,670.00
3,454.00
3,511.00
3,493.66
5,541,500
Jan 21, 2026
3,099.00
3,588.00
3,074.00
3,558.00
3,540.43
7,129,800
Jan 20, 2026
3,213.00
3,256.00
3,130.00
3,169.00
3,153.35
1,847,300
Jan 19, 2026
3,113.00
3,286.00
3,105.00
3,223.00
3,207.09
3,123,300
Jan 16, 2026
3,000.00
3,238.00
2,941.50
3,178.00
3,162.31
6,957,400
Jan 15, 2026
2,700.00
2,839.50
2,690.50
2,792.00
2,778.21
3,456,600
Jan 14, 2026
2,878.00
2,932.50
2,765.00
2,767.50
2,753.84
3,363,400
Jan 13, 2026
2,772.00
2,918.00
2,670.00
2,875.00
2,860.80
6,189,900
Jan 9, 2026
2,530.00
2,556.00
2,482.00
2,533.50
2,520.99
1,524,200
Jan 8, 2026
2,541.50
2,575.00
2,508.00
2,525.00
2,512.53
1,362,800
Jan 7, 2026
2,528.00
2,586.50
2,508.50
2,553.00
2,540.39
1,634,400
Jan 6, 2026
2,444.00
2,528.00
2,436.50
2,490.00
2,477.71
1,669,300
Jan 5, 2026
2,367.00
2,468.00
2,357.00
2,420.00
2,408.05
2,368,700
Dec 30, 2025
2,270.00
2,275.50
2,239.50
2,248.00
2,236.90
566,700
Dec 29, 2025
2,340.50
2,345.00
2,260.50
2,283.50
2,272.23
766,400
Dec 26, 2025
2,331.00
2,365.00
2,288.00
2,332.00
2,320.49
1,251,300
Dec 25, 2025
2,227.00
2,346.00
2,225.00
2,338.50
2,326.95
1,764,300
Dec 24, 2025
2,154.50
2,231.50
2,139.00
2,223.00
2,212.02
972,800
Dec 23, 2025
2,148.50
2,205.00
2,126.50
2,140.00
2,129.43
1,265,900
Dec 22, 2025
2,121.50
2,136.50
2,085.50
2,128.00
2,117.49
750,900
Dec 19, 2025
2,020.00
2,039.50
2,008.00
2,024.50
2,014.50
673,700
Dec 18, 2025
2,003.00
2,019.50
1,987.50
1,994.00
1,984.15
808,000
Dec 17, 2025
2,029.50
2,053.00
1,993.00
2,053.00
2,042.86
794,400
Dec 16, 2025
2,060.00
2,072.00
2,006.00
2,039.00
2,028.93
801,800
Dec 15, 2025
2,100.50
2,126.00
2,053.00
2,060.00
2,049.83
891,000
Dec 12, 2025
2,190.00
2,190.00
2,110.50
2,147.50
2,136.90
891,500
Dec 11, 2025
2,203.50
2,219.50
2,140.00
2,159.50
2,148.84
758,500
Dec 10, 2025
2,230.00
2,258.00
2,166.50
2,190.00
2,179.19
852,400
Dec 9, 2025
2,180.50
2,252.00
2,173.00
2,213.00
2,202.07
1,022,300
Dec 8, 2025
2,188.00
2,223.00
2,144.00
2,196.50
2,185.65
1,186,000
Dec 5, 2025
2,151.00
2,205.00
2,125.00
2,200.00
2,189.14
1,064,000
Dec 4, 2025
2,107.50
2,214.50
2,096.50
2,201.00
2,190.13
1,410,500
Dec 3, 2025
2,114.50
2,128.00
2,086.00
2,098.00
2,087.64
898,900
Dec 2, 2025
2,110.00
2,132.00
2,061.50
2,072.50
2,062.27
780,400
Dec 1, 2025
2,096.00
2,122.00
2,068.50
2,100.50
2,090.13
978,800
Nov 28, 2025
2,126.50
2,143.00
2,087.00
2,096.00
2,085.65
948,500
Nov 27, 2025
2,085.50
2,120.00
2,082.50
2,102.00
2,091.62
1,515,400
Nov 26, 2025
1,999.00
2,054.50
1,987.50
2,047.50
2,037.39
1,026,500
Nov 25, 2025
1,978.50
1,991.50
1,944.00
1,987.00
1,977.19
1,373,900
Nov 21, 2025
1,961.50
1,975.50
1,890.00
1,924.00
1,914.50
1,918,400
Nov 20, 2025
2,084.50
2,099.50
2,031.50
2,086.50
2,076.20
1,870,700
Nov 19, 2025
1,915.00
1,965.00
1,871.00
1,914.50
1,905.05
1,123,200
Nov 18, 2025
2,000.00
2,006.00
1,940.50
1,940.50
1,930.92
1,283,300
Nov 17, 2025
2,003.50
2,040.00
1,995.00
2,031.50
2,021.47
1,261,800
Nov 14, 2025
2,035.00
2,046.50
1,995.00
2,004.50
1,994.60
1,603,100
Nov 13, 2025
2,095.00
2,135.50
2,066.00
2,105.00
2,094.61
1,023,500
Nov 12, 2025
2,097.50
2,128.50
2,065.00
2,128.50
2,117.99
1,528,000
Nov 11, 2025
2,190.00
2,195.00
2,066.50
2,122.00
2,111.52
1,686,000
Nov 10, 2025
2,180.00
2,197.50
2,122.00
2,178.00
2,167.25
1,591,100
Nov 7, 2025
2,085.00
2,201.00
2,079.00
2,149.00
2,138.39
2,430,700
Nov 6, 2025
2,140.00
2,199.00
2,108.00
2,190.00
2,179.19
2,163,400
Nov 5, 2025
2,086.50
2,104.00
1,991.00
2,054.00
2,043.86
2,135,200
Nov 4, 2025
2,180.00
2,304.00
2,171.00
2,212.50
2,201.58
3,137,500
Oct 31, 2025
2,091.00
2,178.50
2,084.00
2,160.50
2,149.83
2,474,800
Oct 30, 2025
2,042.00
2,156.50
2,029.00
2,091.50
2,081.17
3,331,200
