Tokyo - Delayed Quote
JPY
Torishima Pump Mfg. Co., Ltd. (6363.T)
2,642.00
-37.00
(-1.38%)
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
2,674.00
2,700.00
2,617.00
2,642.00
2,642.00
108,200
Oct 29, 2026
2,707.00
2,724.00
2,655.00
2,679.00
2,679.00
222,600
Oct 28, 2026
2,750.00
2,752.00
2,718.00
2,727.00
2,727.00
107,700
Oct 27, 2026
2,655.00
2,718.00
2,654.00
2,688.00
2,688.00
160,300
Oct 26, 2026
2,626.00
2,637.00
2,589.00
2,608.00
2,608.00
119,900
Oct 23, 2026
2,550.00
2,608.00
2,487.00
2,597.00
2,597.00
211,300
Oct 22, 2026
2,714.00
2,725.00
2,604.00
2,612.00
2,612.00
185,600
Oct 21, 2026
2,720.00
2,738.00
2,700.00
2,711.00
2,711.00
119,200
Oct 20, 2026
2,772.00
2,779.00
2,668.00
2,676.00
2,676.00
220,200
Oct 19, 2026
2,700.00
2,800.00
2,681.00
2,797.00
2,797.00
141,700
Oct 16, 2026
2,811.00
2,827.00
2,774.00
2,774.00
2,774.00
270,300
Oct 15, 2026
2,890.00
2,892.00
2,777.00
2,777.00
2,777.00
304,800
Oct 14, 2026
3,000.00
3,025.00
2,954.00
2,972.00
2,972.00
106,000
Oct 13, 2026
2,925.00
2,994.00
2,909.00
2,989.00
2,989.00
164,200
Oct 9, 2026
2,855.00
2,924.00
2,830.00
2,923.00
2,923.00
109,300
Oct 8, 2026
2,970.00
2,970.00
2,868.00
2,874.00
2,874.00
174,800
Oct 7, 2026
3,005.00
3,075.00
2,989.00
3,040.00
3,040.00
121,800
Oct 6, 2026
3,005.00
3,035.00
2,968.00
3,030.00
3,030.00
94,000
Oct 5, 2026
2,990.00
3,015.00
2,956.00
2,990.00
2,990.00
215,500
Oct 2, 2026
2,932.00
2,964.00
2,906.00
2,920.00
2,920.00
175,100
Oct 1, 2026
2,943.00
2,954.00
2,896.00
2,945.00
2,945.00
137,300
Sep 30, 2026
2,974.00
2,998.00
2,934.00
2,957.00
2,957.00
124,200
Sep 29, 2026
34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,946.00
2,967.00
2,919.00
2,931.00
2,931.00
125,400
Sep 28, 2026
2,967.00
3,010.00
2,950.00
2,975.00
2,941.00
205,300
Sep 25, 2026
2,955.00
2,967.00
2,918.00
2,954.00
2,920.24
157,000
Sep 24, 2026
2,955.00
2,990.00
2,942.00
2,956.00
2,922.22
202,700
Sep 18, 2026
2,895.00
2,918.00
2,860.00
2,918.00
2,884.65
351,900
Sep 17, 2026
2,881.00
2,898.00
2,854.00
2,879.00
2,846.10
112,600
Sep 16, 2026
2,830.00
2,878.00
2,828.00
2,854.00
2,821.38
124,400
Sep 15, 2026
2,792.00
2,847.00
2,772.00
2,824.00
2,791.73
132,000
Sep 14, 2026
2,810.00
2,850.00
2,785.00
2,842.00
2,809.52
163,600
Sep 11, 2026
2,780.00
2,847.00
2,757.00
2,832.00
2,799.63
166,000
Sep 10, 2026
2,900.00
2,900.00
2,825.00
2,846.00
2,813.47
202,300
Sep 9, 2026
2,913.00
2,981.00
2,896.00
2,946.00
2,912.33
160,000
Sep 8, 2026
3,025.00
3,025.00
2,882.00
2,882.00
2,849.06
216,200
Sep 7, 2026
2,956.00
3,060.00
2,946.00
3,045.00
3,010.20
159,900
Sep 4, 2026
2,959.00
3,050.00
2,923.00
2,990.00
2,955.83
282,000
Sep 3, 2026
2,876.00
2,888.00
2,840.00
2,859.00
2,826.33
134,600
Sep 2, 2026
2,922.00
2,929.00
2,836.00
2,849.00
2,816.44
180,900
Sep 1, 2026
2,970.00
2,989.00
2,900.00
2,972.00
2,938.03
265,700
Aug 31, 2026
3,055.00
3,075.00
2,975.00
2,993.00
2,958.79
244,100
Aug 28, 2026
3,190.00
3,220.00
3,060.00
3,065.00
3,029.97
160,700
Aug 27, 2026
3,120.00
3,160.00
3,065.00
3,065.00
3,029.97
89,700
Aug 26, 2026
3,110.00
3,110.00
3,055.00
3,055.00
3,020.09
88,500
Aug 25, 2026
3,135.00
3,135.00
3,070.00
3,105.00
3,069.51
114,700
Aug 24, 2026
3,170.00
3,200.00
3,125.00
3,160.00
3,123.89
68,600
Aug 21, 2026
3,125.00
3,200.00
3,095.00
3,170.00
3,133.77
125,300
Aug 20, 2026
3,145.00
3,145.00
3,070.00
3,135.00
3,099.17
95,400
Aug 19, 2026
3,115.00
3,220.00
3,080.00
3,085.00
3,049.74
204,300
Aug 18, 2026
3,245.00
3,295.00
3,180.00
3,200.00
3,163.43
136,100
Aug 17, 2026
3,165.00
3,320.00
3,145.00
3,295.00
3,257.34
183,900
Aug 14, 2026
3,165.00
3,200.00
3,100.00
3,160.00
3,123.89
157,000
Aug 13, 2026
3,210.00
3,260.00
3,145.00
3,175.00
3,138.71
140,700
Aug 12, 2026
3,195.00
3,215.00
3,110.00
3,180.00
3,143.66
89,300
Aug 10, 2026
3,235.00
3,245.00
3,135.00
3,195.00
3,158.49
127,600
Aug 7, 2026
3,180.00
3,270.00
3,055.00
3,235.00
3,198.03
389,500
Aug 6, 2026
3,300.00
3,495.00
3,210.00
3,220.00
3,183.20
497,300
Aug 5, 2026
2,998.00
3,095.00
2,949.00
3,070.00
3,034.91
334,200
Aug 4, 2026
2,881.00
2,975.00
2,873.00
2,970.00
2,936.06
217,700
Aug 3, 2026
2,730.00
2,851.00
2,688.00
2,831.00
2,798.65
215,100
Jul 31, 2026
2,701.00
2,793.00
2,651.00
2,768.00
2,736.37
196,500
Jul 30, 2026
2,622.00
2,677.00
2,584.00
2,646.00
2,615.76
116,900
Jul 29, 2026
2,753.00
2,754.00
2,580.00
2,630.00
2,599.94
240,400
Jul 28, 2026
2,823.00
2,823.00
2,713.00
2,725.00
2,693.86
163,600
Jul 27, 2026
2,815.00
2,853.00
2,792.00
2,843.00
2,810.51
84,000
Jul 24, 2026
2,848.00
2,868.00
2,802.00
2,808.00
2,775.91
104,300
Jul 23, 2026
2,832.00
2,879.00
2,830.00
2,859.00
2,826.33
85,100
Jul 22, 2026
2,889.00
2,895.00
2,830.00
2,848.00
2,815.45
104,500
Jul 21, 2026
2,788.00
2,852.00
2,740.00
2,839.00
2,806.55
166,300
Jul 17, 2026
2,835.00
2,864.00
2,682.00
2,759.00
2,727.47
300,400
Jul 16, 2026
2,870.00
2,884.00
2,837.00
2,870.00
2,837.20
132,000
Jul 15, 2026
2,900.00
2,904.00
2,845.00
2,895.00
2,861.91
107,700
Jul 14, 2026
2,862.00
2,881.00
2,788.00
2,851.00
2,818.42
161,500
Jul 13, 2026
2,983.00
2,986.00
2,845.00
2,877.00
2,844.12
166,000
Jul 10, 2026
2,937.00
2,999.00
2,921.00
2,964.00
2,930.13
209,800
Jul 9, 2026
2,902.00
2,952.00
2,883.00
2,920.00
2,886.63
185,500
Jul 8, 2026
2,868.00
2,990.00
2,859.00
2,952.00
2,918.26
278,500
Jul 7, 2026
3,095.00
3,095.00
2,893.00
2,918.00
2,884.65
260,100
Jul 6, 2026
3,135.00
3,210.00
3,030.00
3,085.00
3,049.74
226,200
Jul 3, 2026
3,040.00
3,190.00
3,020.00
3,140.00
3,104.11
342,000
Jul 2, 2026
2,921.00
3,070.00
2,899.00
3,040.00
3,005.26
749,200
Jul 1, 2026
2,818.00
2,868.00
2,810.00
2,822.00
2,789.75
144,000
Jun 30, 2026
2,855.00
2,880.00
2,785.00
2,797.00
2,765.03
142,500
Jun 29, 2026
2,804.00
2,837.00
2,750.00
2,836.00
2,803.59
167,000
Jun 26, 2026
2,900.00
2,925.00
2,768.00
2,786.00
2,754.16
185,400
Jun 25, 2026
3,030.00
3,050.00
2,874.00
2,886.00
2,853.02
196,000
Jun 24, 2026
2,920.00
3,005.00
2,895.00
2,930.00
2,896.51
161,700
Jun 23, 2026
3,030.00
3,030.00
2,904.00
2,914.00
2,880.70
295,800
Jun 22, 2026
3,080.00
3,085.00
3,005.00
3,035.00
3,000.31
246,400
Jun 19, 2026
3,130.00
3,215.00
3,080.00
3,130.00
3,094.23
361,900
Jun 18, 2026
3,045.00
3,110.00
3,010.00
3,025.00
2,990.43
275,300
Jun 17, 2026
2,905.00
3,045.00
2,894.00
3,010.00
2,975.60
272,000
Jun 16, 2026
2,990.00
3,015.00
2,875.00
2,894.00
2,860.93
378,200
Jun 15, 2026
2,800.00
3,055.00
2,793.00
2,995.00
2,960.77
638,400
Jun 12, 2026
2,670.00
2,721.00
2,657.00
2,695.00
2,664.20
207,800
Jun 11, 2026
2,559.00
2,620.00
2,511.00
2,620.00
2,590.06
269,500
Jun 10, 2026
2,635.00
2,645.00
2,571.00
2,609.00
2,579.18
211,000
Jun 9, 2026
2,600.00
2,634.00
2,570.00
2,606.00
2,576.22
173,500
Jun 8, 2026
2,600.00
2,653.00
2,569.00
2,596.00
2,566.33
269,900
Jun 5, 2026
2,560.00
2,733.00
2,560.00
2,719.00
2,687.93
414,200
Jun 4, 2026
2,562.00
2,577.00
2,497.00
2,558.00
2,528.77
266,900
Jun 3, 2026
2,561.00
2,629.00
2,553.00
2,587.00
2,557.43
482,600
Jun 2, 2026
2,630.00
2,638.00
2,525.00
2,566.00
2,536.67
321,000
Jun 1, 2026
2,676.00
2,676.00
2,620.00
2,634.00
2,603.90
371,300
May 29, 2026
2,748.00
2,789.00
2,692.00
2,715.00
2,683.97
546,300
May 28, 2026
2,753.00
2,780.00
2,707.00
2,755.00
2,723.51
263,600
May 27, 2026
2,910.00
2,926.00
2,728.00
2,756.00
2,724.50
520,200
May 26, 2026
2,805.00
2,912.00
2,790.00
2,871.00
2,838.19
457,200
May 25, 2026
3,015.00
3,070.00
2,780.00
2,803.00
2,770.97
936,500
May 22, 2026
2,905.00
2,981.00
2,774.00
2,813.00
2,780.85
802,300
May 21, 2026
2,766.00
2,774.00
2,673.00
2,705.00
2,674.09
191,100
May 20, 2026
2,724.00
2,742.00
2,654.00
2,701.00
2,670.13
282,900
May 19, 2026
2,797.00
2,810.00
2,666.00
2,730.00
2,698.80
537,400
May 18, 2026
2,890.00
2,940.00
2,803.00
2,874.00
2,841.15
512,200
May 15, 2026
2,955.00
3,035.00
2,800.00
2,841.00
2,808.53
1,057,500
May 14, 2026
3,405.00
3,430.00
3,250.00
3,305.00
3,267.23
169,300
May 13, 2026
3,425.00
3,425.00
3,350.00
3,380.00
3,341.37
167,600
May 12, 2026
3,475.00
3,575.00
3,425.00
3,445.00
3,405.63
194,100
May 11, 2026
3,450.00
3,500.00
3,425.00
3,475.00
3,435.29
176,900
May 8, 2026
3,330.00
3,405.00
3,320.00
3,405.00
3,366.09
149,600
May 7, 2026
3,270.00
3,420.00
3,265.00
3,350.00
3,311.71
228,700
May 1, 2026
3,220.00
3,240.00
3,170.00
3,200.00
3,163.43
119,600
Apr 30, 2026
3,180.00
3,240.00
3,170.00
3,220.00
3,183.20
124,900
Apr 28, 2026
3,135.00
3,230.00
3,115.00
3,230.00
3,193.09
171,900
Apr 27, 2026
3,085.00
3,180.00
3,050.00
3,130.00
3,094.23
141,700
Apr 24, 2026
3,050.00
3,130.00
3,020.00
3,115.00
3,079.40
180,200
Apr 23, 2026
3,100.00
3,120.00
2,994.00
3,020.00
2,985.49
211,900
Apr 22, 2026
3,170.00
3,240.00
3,105.00
3,130.00
3,094.23
183,800
Apr 21, 2026
3,205.00
3,245.00
3,165.00
3,175.00
3,138.71
137,700
Apr 20, 2026
3,200.00
3,270.00
3,175.00
3,175.00
3,138.71
104,600
Apr 17, 2026
3,270.00
3,270.00
3,165.00
3,175.00
3,138.71
234,400
Apr 16, 2026
3,300.00
3,365.00
3,280.00
3,290.00
3,252.40
165,400
Apr 15, 2026
3,305.00
3,370.00
3,275.00
3,290.00
3,252.40
158,300
Apr 14, 2026
3,400.00
3,445.00
3,310.00
3,340.00
3,301.83
174,700
Apr 13, 2026
3,290.00
3,395.00
3,260.00
3,375.00
3,336.43
270,700
Apr 10, 2026
3,430.00
3,470.00
3,315.00
3,320.00
3,282.06
400,500
Apr 9, 2026
3,400.00
3,500.00
3,360.00
3,400.00
3,361.14
392,500
Apr 8, 2026
3,605.00
3,635.00
3,325.00
3,365.00
3,326.54
807,200
Apr 7, 2026
3,425.00
3,450.00
3,290.00
3,395.00
3,356.20
533,400
Apr 6, 2026
3,420.00
3,500.00
3,350.00
3,485.00
3,445.17
574,300
Apr 3, 2026
3,310.00
3,410.00
3,300.00
3,350.00
3,311.71
429,100
Apr 2, 2026
3,250.00
3,355.00
3,205.00
3,245.00
3,207.91
581,800
Apr 1, 2026
3,125.00
3,220.00
3,095.00
3,200.00
3,163.43
569,500
Mar 31, 2026
3,120.00
3,170.00
2,952.00
3,000.00
2,965.71
676,100
Mar 30, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,085.00
3,260.00
3,050.00
3,115.00
3,079.40
1,003,100
Mar 27, 2026
2,951.00
3,155.00
2,901.00
3,125.00
3,057.65
862,700
Mar 26, 2026
2,820.00
2,960.00
2,805.00
2,948.00
2,884.47
589,700
Mar 25, 2026
2,725.00
2,791.00
2,719.00
2,774.00
2,714.22
223,800
Mar 24, 2026
2,689.00
2,696.00
2,615.00
2,647.00
2,589.95
151,200
Mar 23, 2026
2,610.00
2,644.00
2,551.00
2,589.00
2,533.20
381,500
Mar 19, 2026
2,652.00
2,694.00
2,642.00
2,665.00
2,607.57
187,300
Mar 18, 2026
2,662.00
2,719.00
2,659.00
2,719.00
2,660.40
88,000
Mar 17, 2026
2,661.00
2,711.00
2,633.00
2,634.00
2,577.23
122,400
Mar 16, 2026
2,603.00
2,636.00
2,582.00
2,618.00
2,561.58
142,300
Mar 13, 2026
2,657.00
2,706.00
2,570.00
2,635.00
2,578.21
329,000
Mar 12, 2026
2,651.00
2,670.00
2,585.00
2,607.00
2,550.81
196,100
Mar 11, 2026
2,675.00
2,733.00
2,657.00
2,657.00
2,599.74
166,800
Mar 10, 2026
2,620.00
2,663.00
2,585.00
2,632.00
2,575.28
260,400
Mar 9, 2026
2,550.00
2,583.00
2,490.00
2,535.00
2,480.37
515,500
Mar 6, 2026
2,533.00
2,617.00
2,512.00
2,600.00
2,543.97
204,700
Mar 5, 2026
2,605.00
2,630.00
2,540.00
2,575.00
2,519.50
132,500
Mar 4, 2026
2,532.00
2,581.00
2,430.00
2,472.00
2,418.72
201,600
Mar 3, 2026
2,740.00
2,755.00
2,605.00
2,616.00
2,559.62
154,000
Mar 2, 2026
2,611.00
2,720.00
2,567.00
2,700.00
2,641.81
184,000
Feb 27, 2026
2,620.00
2,671.00
2,605.00
2,660.00
2,602.67
78,000
Feb 26, 2026
2,650.00
2,654.00
2,595.00
2,616.00
2,559.62
100,500
Feb 25, 2026
2,648.00
2,701.00
2,623.00
2,638.00
2,581.15
156,900
Feb 24, 2026
2,571.00
2,648.00
2,570.00
2,623.00
2,566.47
154,500
Feb 20, 2026
2,540.00
2,567.00
2,516.00
2,553.00
2,497.98
102,600
Feb 19, 2026
2,540.00
2,575.00
2,531.00
2,567.00
2,511.68
109,600
Feb 18, 2026
2,500.00
2,539.00
2,500.00
2,525.00
2,470.58
115,900
Feb 17, 2026
2,546.00
2,566.00
2,491.00
2,514.00
2,459.82
151,500
Feb 16, 2026
2,491.00
2,581.00
2,475.00
2,545.00
2,490.15
256,900
Feb 13, 2026
2,431.00
2,557.00
2,401.00
2,493.00
2,439.27
415,500
Feb 12, 2026
2,655.00
2,664.00
2,480.00
2,481.00
2,427.53
657,200
Feb 10, 2026
2,310.00
2,802.00
2,309.00
2,734.00
2,675.08
410,000
Feb 9, 2026
2,319.00
2,320.00
2,287.00
2,302.00
2,252.39
140,100
Feb 6, 2026
2,217.00
2,255.00
2,200.00
2,255.00
2,206.40
75,800
Feb 5, 2026
2,235.00
2,255.00
2,220.00
2,220.00
2,172.16
70,500
Feb 4, 2026
2,205.00
2,225.00
2,196.00
2,221.00
2,173.13
65,500
Feb 3, 2026
2,165.00
2,207.00
2,154.00
2,207.00
2,159.44
97,200
Feb 2, 2026
2,166.00
2,188.00
2,123.00
2,129.00
2,083.12
93,900
Jan 30, 2026
2,139.00
2,162.00
2,120.00
2,162.00
2,115.41
87,300
Jan 29, 2026
2,120.00
2,146.00
2,095.00
2,127.00
2,081.16
111,900
Jan 28, 2026
2,135.00
2,138.00
2,111.00
2,123.00
2,077.25
82,800
Jan 27, 2026
2,103.00
2,161.00
2,090.00
2,139.00
2,092.90
135,500
Jan 26, 2026
2,123.00
2,123.00
2,080.00
2,083.00
2,038.11
109,500
Jan 23, 2026
2,180.00
2,185.00
2,152.00
2,160.00
2,113.45
62,700
Jan 22, 2026
2,172.00
2,180.00
2,158.00
2,174.00
2,127.15
68,000
Jan 21, 2026
2,125.00
2,157.00
2,111.00
2,146.00
2,099.75
96,000
Jan 20, 2026
2,184.00
2,199.00
2,160.00
2,160.00
2,113.45
67,000
Jan 19, 2026
2,212.00
2,212.00
2,159.00
2,195.00
2,147.69
119,700
Jan 16, 2026
2,225.00
2,249.00
2,210.00
2,219.00
2,171.18
134,300
Jan 15, 2026
2,140.00
2,205.00
2,134.00
2,205.00
2,157.48
135,600
Jan 14, 2026
2,129.00
2,194.00
2,121.00
2,154.00
2,107.58
127,300
Jan 13, 2026
2,116.00
2,122.00
2,086.00
2,099.00
2,053.76
89,100
Jan 9, 2026
2,064.00
2,090.00
2,060.00
2,066.00
2,021.47
49,900
Jan 8, 2026
2,056.00
2,080.00
2,050.00
2,050.00
2,005.82
46,700
Jan 7, 2026
2,031.00
2,088.00
2,024.00
2,071.00
2,026.37
79,700
Jan 6, 2026
2,014.00
2,056.00
2,014.00
2,043.00
1,998.97
91,900
Jan 5, 2026
2,033.00
2,033.00
2,008.00
2,013.00
1,969.62
70,400
Dec 30, 2025
2,060.00
2,062.00
2,016.00
2,016.00
1,972.55
83,100
Dec 29, 2025
2,033.00
2,068.00
2,025.00
2,053.00
2,008.75
138,100
Dec 26, 2025
2,018.00
2,031.00
2,006.00
2,023.00
1,979.40
92,400
Dec 25, 2025
1,985.00
2,009.00
1,979.00
2,004.00
1,960.81
48,900
Dec 24, 2025
1,975.00
1,995.00
1,968.00
1,972.00
1,929.50
52,400
Dec 23, 2025
1,985.00
1,994.00
1,966.00
1,975.00
1,932.44
68,000
Dec 22, 2025
1,951.00
1,992.00
1,950.00
1,985.00
1,942.22
61,800
Dec 19, 2025
1,928.00
1,949.00
1,928.00
1,940.00
1,898.19
71,600
Dec 18, 2025
1,930.00
1,941.00
1,920.00
1,931.00
1,889.38
59,500
Dec 17, 2025
1,958.00
1,966.00
1,943.00
1,948.00
1,906.02
73,700
Dec 16, 2025
2,018.00
2,018.00
1,963.00
1,963.00
1,920.69
85,900
Dec 15, 2025
1,987.00
2,033.00
1,986.00
2,018.00
1,974.51
134,200
Dec 12, 2025
1,970.00
2,009.00
1,970.00
2,009.00
1,965.70
276,300
Dec 11, 2025
1,923.00
1,930.00
1,888.00
1,901.00
1,860.03
67,900
Dec 10, 2025
1,902.00
1,945.00
1,902.00
1,921.00
1,879.60
117,900
Dec 9, 2025
1,916.00
1,923.00
1,888.00
1,899.00
1,858.07
136,400
Dec 8, 2025
1,890.00
1,913.00
1,885.00
1,901.00
1,860.03
88,100
Dec 5, 2025
1,895.00
1,905.00
1,872.00
1,875.00
1,834.59
91,900
Dec 4, 2025
1,866.00
1,901.00
1,865.00
1,901.00
1,860.03
138,900
Dec 3, 2025
1,874.00
1,886.00
1,860.00
1,861.00
1,820.89
123,100
Dec 2, 2025
1,869.00
1,881.00
1,851.00
1,871.00
1,830.68
130,400
Dec 1, 2025
1,910.00
1,910.00
1,867.00
1,868.00
1,827.74
115,300
Nov 28, 2025
1,897.00
1,914.00
1,891.00
1,913.00
1,871.77
90,000
Nov 27, 2025
1,886.00
1,899.00
1,878.00
1,897.00
1,856.12
104,300
Nov 26, 2025
1,879.00
1,885.00
1,866.00
1,880.00
1,839.48
90,200
Nov 25, 2025
1,880.00
1,882.00
1,852.00
1,863.00
1,822.85
92,200
Nov 21, 2025
1,837.00
1,857.00
1,827.00
1,850.00
1,810.13
95,700
Nov 20, 2025
1,836.00
1,856.00
1,835.00
1,842.00
1,802.30
122,500
Nov 19, 2025
1,853.00
1,865.00
1,813.00
1,818.00
1,778.82
124,100
Nov 18, 2025
1,870.00
1,876.00
1,838.00
1,841.00
1,801.32
155,700
Nov 17, 2025
1,904.00
1,907.00
1,875.00
1,880.00
1,839.48
136,300
Nov 14, 2025
1,895.00
1,926.00
1,891.00
1,909.00
1,867.86
160,800
Nov 13, 2025
2,039.00
2,057.00
1,916.00
1,927.00
1,885.47
599,400
Nov 12, 2025
2,075.00
2,094.00
2,051.00
2,089.00
2,043.98
114,300
Nov 11, 2025
2,082.00
2,092.00
2,052.00
2,069.00
2,024.41
124,100
Nov 10, 2025
2,044.00
2,076.00
2,028.00
2,054.00
2,009.73
115,000
Nov 7, 2025
2,016.00
2,030.00
1,983.00
2,030.00
1,986.25
104,800
Nov 6, 2025
2,036.00
2,047.00
2,023.00
2,032.00
1,988.21
89,200
Nov 5, 2025
2,052.00
2,061.00
1,986.00
2,029.00
1,985.27
122,000
Nov 4, 2025
2,091.00
2,116.00
2,071.00
2,084.00
2,039.09
90,400
Oct 31, 2025
2,086.00
2,095.00
2,057.00
2,095.00
2,049.85
89,800
Oct 30, 2025
2,051.00
2,090.00
2,051.00
2,071.00
2,026.37
233,000
