Tokyo - Delayed Quote
JPY
Nikkiso Co., Ltd. (6376.T)
2,972.00
-38.00
(-1.26%)
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
3,085.00
3,095.00
2,970.00
3,010.00
3,010.00
464,500
Oct 29, 2026
3,175.00
3,175.00
3,080.00
3,135.00
3,135.00
594,500
Oct 28, 2026
3,155.00
3,175.00
3,075.00
3,170.00
3,170.00
393,500
Oct 27, 2026
3,050.00
3,110.00
3,020.00
3,085.00
3,085.00
374,200
Oct 26, 2026
2,963.00
3,030.00
2,913.00
2,995.00
2,995.00
731,600
Oct 23, 2026
2,920.00
2,994.00
2,828.00
2,966.00
2,966.00
1,432,300
Oct 22, 2026
3,280.00
3,285.00
3,020.00
3,040.00
3,040.00
401,500
Oct 21, 2026
3,300.00
3,320.00
3,200.00
3,225.00
3,225.00
365,100
Oct 20, 2026
3,370.00
3,395.00
3,120.00
3,130.00
3,130.00
1,055,000
Oct 19, 2026
3,280.00
3,400.00
3,255.00
3,370.00
3,370.00
322,800
Oct 16, 2026
3,450.00
3,520.00
3,435.00
3,460.00
3,460.00
698,900
Oct 15, 2026
3,700.00
3,760.00
3,355.00
3,360.00
3,360.00
1,081,900
Oct 14, 2026
3,830.00
3,850.00
3,720.00
3,770.00
3,770.00
361,800
Oct 13, 2026
3,805.00
3,860.00
3,680.00
3,830.00
3,830.00
367,700
Oct 9, 2026
3,630.00
3,750.00
3,560.00
3,735.00
3,735.00
391,900
Oct 8, 2026
3,825.00
3,825.00
3,680.00
3,680.00
3,680.00
336,600
Oct 7, 2026
3,865.00
3,960.00
3,780.00
3,875.00
3,875.00
346,100
Oct 6, 2026
3,815.00
3,920.00
3,800.00
3,905.00
3,905.00
334,200
Oct 5, 2026
3,670.00
3,825.00
3,655.00
3,815.00
3,815.00
472,900
Oct 2, 2026
3,515.00
3,675.00
3,505.00
3,600.00
3,600.00
578,600
Oct 1, 2026
3,545.00
3,585.00
3,510.00
3,550.00
3,550.00
238,400
Sep 30, 2026
3,595.00
3,620.00
3,545.00
3,565.00
3,565.00
332,300
Sep 29, 2026
3,645.00
3,675.00
3,495.00
3,540.00
3,540.00
341,200
Sep 28, 2026
3,640.00
3,770.00
3,605.00
3,655.00
3,655.00
734,900
Sep 25, 2026
3,510.00
3,675.00
3,490.00
3,650.00
3,650.00
471,900
Sep 24, 2026
3,470.00
3,535.00
3,455.00
3,485.00
3,485.00
328,000
Sep 18, 2026
3,430.00
3,455.00
3,375.00
3,415.00
3,415.00
324,800
Sep 17, 2026
3,400.00
3,465.00
3,390.00
3,430.00
3,430.00
259,600
Sep 16, 2026
3,260.00
3,410.00
3,235.00
3,400.00
3,400.00
328,300
Sep 15, 2026
3,170.00
3,280.00
3,150.00
3,230.00
3,230.00
438,600
Sep 14, 2026
3,155.00
3,260.00
3,140.00
3,200.00
3,200.00
621,700
Sep 11, 2026
3,260.00
3,310.00
3,200.00
3,270.00
3,270.00
443,400
Sep 10, 2026
3,490.00
3,505.00
3,320.00
3,380.00
3,380.00
511,700
Sep 9, 2026
3,410.00
3,465.00
3,390.00
3,420.00
3,420.00
246,500
Sep 8, 2026
3,575.00
3,585.00
3,405.00
3,405.00
3,405.00
449,600
Sep 7, 2026
3,550.00
3,630.00
3,520.00
3,615.00
3,615.00
308,400
Sep 4, 2026
3,575.00
3,585.00
3,480.00
3,505.00
3,505.00
436,400
Sep 3, 2026
3,685.00
3,705.00
3,515.00
3,550.00
3,550.00
530,700
Sep 2, 2026
3,750.00
3,780.00
3,615.00
3,630.00
3,630.00
578,400
Sep 1, 2026
3,905.00
4,015.00
3,755.00
3,775.00
3,775.00
518,700
Aug 31, 2026
3,800.00
3,805.00
3,585.00
3,765.00
3,765.00
834,800
Aug 28, 2026
3,840.00
4,020.00
3,815.00
3,840.00
3,840.00
873,600
Aug 27, 2026
3,665.00
3,885.00
3,585.00
3,805.00
3,805.00
1,220,700
Aug 26, 2026
3,475.00
3,690.00
3,435.00
3,625.00
3,625.00
798,100
Aug 25, 2026
3,405.00
3,450.00
3,365.00
3,450.00
3,450.00
302,300
Aug 24, 2026
3,520.00
3,525.00
3,430.00
3,435.00
3,435.00
372,800
Aug 21, 2026
3,555.00
3,555.00
3,430.00
3,450.00
3,450.00
429,100
Aug 20, 2026
3,460.00
3,595.00
3,410.00
3,565.00
3,565.00
574,700
Aug 19, 2026
3,520.00
3,565.00
3,385.00
3,390.00
3,390.00
1,040,100
Aug 18, 2026
3,750.00
3,800.00
3,620.00
3,660.00
3,660.00
1,155,200
Aug 17, 2026
4,245.00
4,330.00
3,710.00
3,720.00
3,720.00
2,292,800
Aug 14, 2026
3,920.00
4,530.00
3,780.00
4,385.00
4,385.00
1,636,900
Aug 13, 2026
3,885.00
3,915.00
3,810.00
3,875.00
3,875.00
348,300
Aug 12, 2026
3,865.00
3,865.00
3,670.00
3,735.00
3,735.00
487,600
Aug 10, 2026
3,950.00
3,985.00
3,905.00
3,920.00
3,920.00
277,500
Aug 7, 2026
4,030.00
4,095.00
3,890.00
3,960.00
3,960.00
251,800
Aug 6, 2026
4,035.00
4,160.00
3,985.00
4,095.00
4,095.00
313,600
Aug 5, 2026
3,965.00
4,090.00
3,955.00
4,065.00
4,065.00
294,500
Aug 4, 2026
3,780.00
3,985.00
3,780.00
3,975.00
3,975.00
268,300
Aug 3, 2026
3,685.00
3,805.00
3,605.00
3,780.00
3,780.00
257,700
Jul 31, 2026
3,665.00
3,810.00
3,590.00
3,750.00
3,750.00
316,000
Jul 30, 2026
3,565.00
3,640.00
3,500.00
3,525.00
3,525.00
267,800
Jul 29, 2026
3,700.00
3,740.00
3,480.00
3,565.00
3,565.00
849,000
Jul 28, 2026
3,995.00
3,995.00
3,730.00
3,730.00
3,730.00
530,100
Jul 27, 2026
4,050.00
4,095.00
3,965.00
4,060.00
4,060.00
282,000
Jul 24, 2026
3,975.00
4,020.00
3,935.00
4,000.00
4,000.00
264,000
Jul 23, 2026
4,000.00
4,095.00
3,975.00
3,985.00
3,985.00
272,100
Jul 22, 2026
4,135.00
4,165.00
3,940.00
3,965.00
3,965.00
529,400
Jul 21, 2026
3,930.00
4,155.00
3,880.00
4,120.00
4,120.00
607,600
Jul 17, 2026
3,800.00
3,880.00
3,685.00
3,820.00
3,820.00
783,300
Jul 16, 2026
3,830.00
3,890.00
3,790.00
3,860.00
3,860.00
346,400
Jul 15, 2026
3,825.00
3,930.00
3,795.00
3,895.00
3,895.00
303,800
Jul 14, 2026
3,605.00
3,810.00
3,575.00
3,785.00
3,785.00
359,400
Jul 13, 2026
3,710.00
3,720.00
3,580.00
3,605.00
3,605.00
331,900
Jul 10, 2026
3,780.00
3,790.00
3,685.00
3,700.00
3,700.00
451,700
Jul 9, 2026
3,795.00
3,810.00
3,660.00
3,715.00
3,715.00
397,100
Jul 8, 2026
3,840.00
3,915.00
3,710.00
3,730.00
3,730.00
482,800
Jul 7, 2026
4,070.00
4,090.00
3,825.00
3,825.00
3,825.00
462,400
Jul 6, 2026
4,100.00
4,200.00
4,000.00
4,070.00
4,070.00
304,300
Jul 3, 2026
3,840.00
4,085.00
3,840.00
4,060.00
4,060.00
335,700
Jul 2, 2026
3,850.00
4,030.00
3,815.00
3,930.00
3,930.00
355,200
Jul 1, 2026
4,105.00
4,135.00
3,815.00
3,890.00
3,890.00
657,500
Jun 30, 2026
4,225.00
4,230.00
4,020.00
4,050.00
4,050.00
608,400
Jun 29, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
4,205.00
4,240.00
3,990.00
4,155.00
4,155.00
716,900
Jun 26, 2026
4,150.00
4,295.00
4,140.00
4,230.00
4,200.00
692,300
Jun 25, 2026
4,180.00
4,215.00
4,095.00
4,160.00
4,130.50
499,000
Jun 24, 2026
3,955.00
4,060.00
3,930.00
4,030.00
4,001.42
368,300
Jun 23, 2026
4,100.00
4,160.00
3,980.00
4,025.00
3,996.45
560,200
Jun 22, 2026
3,935.00
4,090.00
3,905.00
4,090.00
4,060.99
379,600
Jun 19, 2026
3,960.00
4,010.00
3,850.00
3,880.00
3,852.48
743,300
Jun 18, 2026
3,865.00
4,080.00
3,860.00
3,945.00
3,917.02
549,200
Jun 17, 2026
3,715.00
3,970.00
3,715.00
3,855.00
3,827.66
723,000
Jun 16, 2026
3,700.00
3,780.00
3,665.00
3,715.00
3,688.65
704,000
Jun 15, 2026
3,705.00
3,900.00
3,690.00
3,705.00
3,678.72
703,300
Jun 12, 2026
3,640.00
3,695.00
3,565.00
3,600.00
3,574.47
670,000
Jun 11, 2026
3,500.00
3,600.00
3,450.00
3,570.00
3,544.68
451,200
Jun 10, 2026
3,420.00
3,665.00
3,390.00
3,570.00
3,544.68
828,700
Jun 9, 2026
3,420.00
3,470.00
3,265.00
3,420.00
3,395.74
833,800
Jun 8, 2026
3,190.00
3,295.00
3,130.00
3,280.00
3,256.74
682,700
Jun 5, 2026
3,200.00
3,345.00
3,160.00
3,330.00
3,306.38
372,400
Jun 4, 2026
3,100.00
3,215.00
3,035.00
3,195.00
3,172.34
382,300
Jun 3, 2026
3,090.00
3,200.00
3,065.00
3,140.00
3,117.73
524,200
Jun 2, 2026
3,260.00
3,300.00
3,015.00
3,125.00
3,102.84
386,900
Jun 1, 2026
3,140.00
3,380.00
3,105.00
3,225.00
3,202.13
601,900
May 29, 2026
3,285.00
3,340.00
3,105.00
3,105.00
3,082.98
1,444,700
May 28, 2026
3,235.00
3,300.00
3,140.00
3,240.00
3,217.02
364,400
May 27, 2026
3,500.00
3,530.00
3,255.00
3,280.00
3,256.74
502,000
May 26, 2026
3,395.00
3,500.00
3,335.00
3,480.00
3,455.32
421,700
May 25, 2026
3,275.00
3,475.00
3,255.00
3,450.00
3,425.53
851,000
May 22, 2026
3,070.00
3,250.00
3,025.00
3,205.00
3,182.27
506,700
May 21, 2026
3,115.00
3,120.00
2,988.00
3,000.00
2,978.72
446,100
May 20, 2026
2,925.00
2,941.00
2,794.00
2,861.00
2,840.71
407,700
May 19, 2026
3,090.00
3,090.00
2,863.00
2,887.00
2,866.52
514,000
May 18, 2026
2,940.00
3,050.00
2,781.00
2,991.00
2,969.79
1,019,800
May 15, 2026
2,716.00
2,939.00
2,530.00
2,911.00
2,890.35
677,400
May 14, 2026
2,662.00
2,687.00
2,614.00
2,682.00
2,662.98
275,500
May 13, 2026
2,617.00
2,682.00
2,582.00
2,660.00
2,641.13
178,300
May 12, 2026
2,691.00
2,739.00
2,643.00
2,648.00
2,629.22
253,200
May 11, 2026
2,670.00
2,693.00
2,614.00
2,641.00
2,622.27
232,700
May 8, 2026
2,617.00
2,664.00
2,585.00
2,650.00
2,631.21
289,900
May 7, 2026
2,684.00
2,717.00
2,628.00
2,644.00
2,625.25
344,100
May 1, 2026
2,660.00
2,673.00
2,600.00
2,634.00
2,615.32
216,900
Apr 30, 2026
2,608.00
2,683.00
2,590.00
2,658.00
2,639.15
226,300
Apr 28, 2026
2,572.00
2,634.00
2,552.00
2,634.00
2,615.32
307,700
Apr 27, 2026
2,645.00
2,680.00
2,574.00
2,589.00
2,570.64
456,600
Apr 24, 2026
2,595.00
2,694.00
2,581.00
2,644.00
2,625.25
508,300
Apr 23, 2026
2,548.00
2,588.00
2,526.00
2,576.00
2,557.73
233,000
Apr 22, 2026
2,551.00
2,581.00
2,493.00
2,563.00
2,544.82
562,100
Apr 21, 2026
2,657.00
2,670.00
2,570.00
2,573.00
2,554.75
299,500
Apr 20, 2026
2,648.00
2,680.00
2,622.00
2,629.00
2,610.35
193,900
Apr 17, 2026
2,720.00
2,734.00
2,653.00
2,657.00
2,638.16
282,800
Apr 16, 2026
2,774.00
2,778.00
2,714.00
2,719.00
2,699.72
289,500
Apr 15, 2026
2,866.00
2,890.00
2,747.00
2,773.00
2,753.33
252,500
Apr 14, 2026
2,875.00
2,899.00
2,807.00
2,816.00
2,796.03
296,800
Apr 13, 2026
2,820.00
2,845.00
2,802.00
2,840.00
2,819.86
221,600
Apr 10, 2026
2,800.00
2,840.00
2,788.00
2,820.00
2,800.00
325,100
Apr 9, 2026
2,736.00
2,750.00
2,692.00
2,726.00
2,706.67
229,600
Apr 8, 2026
2,764.00
2,776.00
2,690.00
2,728.00
2,708.65
332,000
Apr 7, 2026
2,700.00
2,734.00
2,643.00
2,664.00
2,645.11
237,500
Apr 6, 2026
2,669.00
2,717.00
2,653.00
2,660.00
2,641.13
309,100
Apr 3, 2026
2,610.00
2,668.00
2,610.00
2,659.00
2,640.14
230,600
Apr 2, 2026
2,692.00
2,697.00
2,541.00
2,583.00
2,564.68
389,600
Apr 1, 2026
2,614.00
2,644.00
2,579.00
2,644.00
2,625.25
503,000
Mar 31, 2026
2,387.00
2,517.00
2,354.00
2,483.00
2,465.39
627,500
Mar 30, 2026
2,284.00
2,420.00
2,283.00
2,396.00
2,379.01
732,200
Mar 27, 2026
2,450.00
2,489.00
2,342.00
2,380.00
2,363.12
651,400
Mar 26, 2026
2,320.00
2,329.00
2,276.00
2,296.00
2,279.72
206,100
Mar 25, 2026
2,284.00
2,324.00
2,270.00
2,304.00
2,287.66
199,900
Mar 24, 2026
2,305.00
2,305.00
2,225.00
2,234.00
2,218.16
277,600
Mar 23, 2026
2,249.00
2,261.00
2,164.00
2,205.00
2,189.36
299,200
Mar 19, 2026
2,378.00
2,378.00
2,313.00
2,322.00
2,305.53
227,400
Mar 18, 2026
2,406.00
2,442.00
2,395.00
2,423.00
2,405.82
255,400
Mar 17, 2026
2,446.00
2,489.00
2,389.00
2,391.00
2,374.04
224,400
Mar 16, 2026
2,316.00
2,410.00
2,310.00
2,401.00
2,383.97
343,300
Mar 13, 2026
2,297.00
2,353.00
2,283.00
2,340.00
2,323.40
223,500
Mar 12, 2026
2,404.00
2,419.00
2,340.00
2,347.00
2,330.35
205,500
Mar 11, 2026
2,431.00
2,458.00
2,405.00
2,422.00
2,404.82
307,700
Mar 10, 2026
2,358.00
2,404.00
2,336.00
2,396.00
2,379.01
323,200
Mar 9, 2026
2,373.00
2,386.00
2,252.00
2,308.00
2,291.63
449,500
Mar 6, 2026
2,311.00
2,490.00
2,311.00
2,480.00
2,462.41
458,600
Mar 5, 2026
2,340.00
2,393.00
2,320.00
2,361.00
2,344.26
269,200
Mar 4, 2026
2,298.00
2,312.00
2,164.00
2,247.00
2,231.06
680,400
Mar 3, 2026
2,450.00
2,484.00
2,372.00
2,380.00
2,363.12
389,800
Mar 2, 2026
2,388.00
2,467.00
2,350.00
2,437.00
2,419.72
393,900
Feb 27, 2026
2,432.00
2,458.00
2,403.00
2,452.00
2,434.61
430,800
Feb 26, 2026
2,455.00
2,467.00
2,397.00
2,410.00
2,392.91
373,900
Feb 25, 2026
2,392.00
2,460.00
2,369.00
2,444.00
2,426.67
513,100
Feb 24, 2026
2,374.00
2,403.00
2,323.00
2,385.00
2,368.09
471,300
Feb 20, 2026
2,384.00
2,384.00
2,334.00
2,350.00
2,333.33
278,300
Feb 19, 2026
2,433.00
2,460.00
2,397.00
2,411.00
2,393.90
422,700
Feb 18, 2026
2,442.00
2,469.00
2,394.00
2,416.00
2,398.87
349,800
Feb 17, 2026
2,500.00
2,565.00
2,412.00
2,420.00
2,402.84
566,700
Feb 16, 2026
2,335.00
2,532.00
2,301.00
2,528.00
2,510.07
1,269,600
Feb 13, 2026
2,041.00
2,449.00
1,921.00
2,285.00
2,268.79
984,900
Feb 12, 2026
2,009.00
2,056.00
2,002.00
2,051.00
2,036.45
281,000
Feb 10, 2026
1,938.00
1,988.00
1,938.00
1,988.00
1,973.90
185,300
Feb 9, 2026
1,910.00
1,936.00
1,892.00
1,923.00
1,909.36
225,700
Feb 6, 2026
1,858.00
1,869.00
1,834.00
1,869.00
1,855.74
235,400
Feb 5, 2026
1,880.00
1,896.00
1,853.00
1,872.00
1,858.72
254,500
Feb 4, 2026
1,850.00
1,864.00
1,831.00
1,853.00
1,839.86
282,400
Feb 3, 2026
1,812.00
1,850.00
1,798.00
1,850.00
1,836.88
236,100
Feb 2, 2026
1,800.00
1,828.00
1,776.00
1,778.00
1,765.39
258,500
Jan 30, 2026
1,755.00
1,781.00
1,738.00
1,779.00
1,766.38
210,400
Jan 29, 2026
1,756.00
1,767.00
1,723.00
1,751.00
1,738.58
198,700
Jan 28, 2026
1,763.00
1,775.00
1,737.00
1,760.00
1,747.52
205,800
Jan 27, 2026
1,777.00
1,804.00
1,761.00
1,803.00
1,790.21
148,900
Jan 26, 2026
1,786.00
1,802.00
1,772.00
1,788.00
1,775.32
212,900
Jan 23, 2026
1,810.00
1,856.00
1,809.00
1,826.00
1,813.05
317,300
Jan 22, 2026
1,794.00
1,815.00
1,782.00
1,803.00
1,790.21
194,800
Jan 21, 2026
1,726.00
1,759.00
1,721.00
1,755.00
1,742.55
241,100
Jan 20, 2026
1,802.00
1,809.00
1,757.00
1,757.00
1,744.54
198,400
Jan 19, 2026
1,820.00
1,823.00
1,781.00
1,804.00
1,791.21
213,500
Jan 16, 2026
1,793.00
1,844.00
1,777.00
1,836.00
1,822.98
245,900
Jan 15, 2026
1,800.00
1,815.00
1,788.00
1,793.00
1,780.28
220,600
Jan 14, 2026
1,791.00
1,817.00
1,779.00
1,811.00
1,798.16
310,300
Jan 13, 2026
1,750.00
1,791.00
1,735.00
1,775.00
1,762.41
326,900
Jan 9, 2026
1,712.00
1,715.00
1,693.00
1,698.00
1,685.96
148,100
Jan 8, 2026
1,682.00
1,702.00
1,680.00
1,689.00
1,677.02
221,100
Jan 7, 2026
1,672.00
1,719.00
1,671.00
1,691.00
1,679.01
231,000
Jan 6, 2026
1,633.00
1,686.00
1,633.00
1,677.00
1,665.11
294,600
Jan 5, 2026
1,601.00
1,623.00
1,596.00
1,619.00
1,607.52
341,800
Dec 30, 2025
1,599.00
1,599.00
1,583.00
1,588.00
1,576.74
127,900
Dec 29, 2025
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,580.00
1,607.00
1,570.00
1,598.00
1,586.67
192,600
Dec 26, 2025
1,600.00
1,608.00
1,585.00
1,594.00
1,560.85
123,100
Dec 25, 2025
1,600.00
1,607.00
1,593.00
1,600.00
1,566.73
88,900
Dec 24, 2025
1,613.00
1,617.00
1,593.00
1,605.00
1,571.62
173,600
Dec 23, 2025
1,604.00
1,616.00
1,596.00
1,614.00
1,580.44
87,400
Dec 22, 2025
1,605.00
1,614.00
1,586.00
1,604.00
1,570.64
109,300
Dec 19, 2025
1,589.00
1,601.00
1,583.00
1,583.00
1,550.08
178,100
Dec 18, 2025
1,570.00
1,584.00
1,559.00
1,582.00
1,549.10
128,700
Dec 17, 2025
1,558.00
1,582.00
1,547.00
1,577.00
1,544.20
171,400
Dec 16, 2025
1,613.00
1,619.00
1,558.00
1,558.00
1,525.60
185,300
Dec 15, 2025
1,609.00
1,616.00
1,592.00
1,611.00
1,577.50
99,700
Dec 12, 2025
1,596.00
1,607.00
1,588.00
1,605.00
1,571.62
151,300
Dec 11, 2025
1,593.00
1,593.00
1,564.00
1,584.00
1,551.06
114,200
Dec 10, 2025
1,586.00
1,600.00
1,572.00
1,578.00
1,545.18
134,200
Dec 9, 2025
1,580.00
1,598.00
1,571.00
1,586.00
1,553.02
126,500
Dec 8, 2025
1,570.00
1,597.00
1,565.00
1,597.00
1,563.79
197,600
Dec 5, 2025
1,551.00
1,558.00
1,541.00
1,544.00
1,511.89
110,900
Dec 4, 2025
1,525.00
1,573.00
1,525.00
1,565.00
1,532.45
245,400
Dec 3, 2025
1,539.00
1,542.00
1,517.00
1,517.00
1,485.45
231,900
Dec 2, 2025
1,556.00
1,559.00
1,532.00
1,534.00
1,502.10
124,300
Dec 1, 2025
1,605.00
1,605.00
1,550.00
1,555.00
1,522.66
175,500
Nov 28, 2025
1,570.00
1,588.00
1,565.00
1,588.00
1,554.98
187,100
Nov 27, 2025
1,557.00
1,570.00
1,551.00
1,557.00
1,524.62
140,900
Nov 26, 2025
1,538.00
1,557.00
1,521.00
1,554.00
1,521.68
212,500
Nov 25, 2025
1,548.00
1,548.00
1,508.00
1,515.00
1,483.49
172,800
Nov 21, 2025
1,490.00
1,530.00
1,487.00
1,528.00
1,496.22
293,300
Nov 20, 2025
1,503.00
1,519.00
1,491.00
1,512.00
1,480.56
349,900
Nov 19, 2025
1,520.00
1,536.00
1,465.00
1,468.00
1,437.47
626,400
Nov 18, 2025
1,568.00
1,574.00
1,516.00
1,516.00
1,484.47
603,300
Nov 17, 2025
1,520.00
1,603.00
1,491.00
1,600.00
1,566.73
903,500
Nov 14, 2025
1,504.00
1,512.00
1,431.00
1,440.00
1,410.05
690,300
Nov 13, 2025
1,539.00
1,544.00
1,526.00
1,535.00
1,503.08
208,300
Nov 12, 2025
1,514.00
1,544.00
1,508.00
1,539.00
1,506.99
188,800
Nov 11, 2025
1,515.00
1,515.00
1,498.00
1,506.00
1,474.68
205,400
Nov 10, 2025
1,503.00
1,521.00
1,501.00
1,513.00
1,481.54
200,400
Nov 7, 2025
1,498.00
1,504.00
1,475.00
1,497.00
1,465.87
190,600
Nov 6, 2025
1,492.00
1,527.00
1,486.00
1,519.00
1,487.41
239,100
Nov 5, 2025
1,478.00
1,494.00
1,438.00
1,488.00
1,457.06
265,900
Nov 4, 2025
1,493.00
1,541.00
1,488.00
1,517.00
1,485.45
328,900
