Tokyo - Delayed Quote
JPY
Sega Sammy Holdings Inc. (6460.T)
3,317.00
+3.00
(+0.09%)
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
3,280.00
3,416.00
3,273.00
3,314.00
3,314.00
1,247,000
Oct 29, 2026
3,253.00
3,280.00
3,203.00
3,219.00
3,219.00
1,471,500
Oct 28, 2026
3,302.00
3,312.00
3,224.00
3,224.00
3,224.00
911,700
Oct 27, 2026
3,306.00
3,365.00
3,277.00
3,320.00
3,320.00
810,900
Oct 26, 2026
3,357.00
3,384.00
3,311.00
3,325.00
3,325.00
793,300
Oct 23, 2026
3,448.00
3,473.00
3,347.00
3,359.00
3,359.00
899,000
Oct 22, 2026
3,400.00
3,446.00
3,379.00
3,397.00
3,397.00
1,120,500
Oct 21, 2026
3,365.00
3,382.00
3,326.00
3,378.00
3,378.00
772,500
Oct 20, 2026
3,379.00
3,404.00
3,354.00
3,385.00
3,385.00
924,400
Oct 19, 2026
3,380.00
3,408.00
3,353.00
3,365.00
3,365.00
720,100
Oct 16, 2026
3,348.00
3,483.00
3,348.00
3,384.00
3,384.00
1,038,400
Oct 15, 2026
3,331.00
3,373.00
3,317.00
3,356.00
3,356.00
1,209,200
Oct 14, 2026
3,284.00
3,328.00
3,265.00
3,309.00
3,309.00
678,400
Oct 13, 2026
3,309.00
3,333.00
3,290.00
3,333.00
3,333.00
1,122,300
Oct 9, 2026
3,239.00
3,309.00
3,215.00
3,239.00
3,239.00
1,496,000
Oct 8, 2026
3,169.00
3,221.00
3,156.00
3,207.00
3,207.00
1,511,800
Oct 7, 2026
3,238.00
3,269.00
3,156.00
3,168.00
3,168.00
1,443,300
Oct 6, 2026
3,252.00
3,270.00
3,225.00
3,238.00
3,238.00
687,600
Oct 5, 2026
3,290.00
3,305.00
3,235.00
3,252.00
3,252.00
808,500
Oct 2, 2026
3,327.00
3,352.00
3,250.00
3,285.00
3,285.00
1,296,100
Oct 1, 2026
3,302.00
3,397.00
3,267.00
3,367.00
3,367.00
1,022,200
Sep 30, 2026
3,300.00
3,345.00
3,254.00
3,327.00
3,327.00
1,053,900
Sep 29, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,255.00
3,318.00
3,250.00
3,269.00
3,269.00
935,500
Sep 28, 2026
3,262.00
3,325.00
3,256.00
3,288.00
3,261.00
1,218,200
Sep 25, 2026
3,242.00
3,277.00
3,229.00
3,265.00
3,238.19
800,600
Sep 24, 2026
3,242.00
3,302.00
3,210.00
3,260.00
3,233.23
784,200
Sep 18, 2026
3,300.00
3,322.00
3,252.00
3,264.00
3,237.20
1,420,000
Sep 17, 2026
3,283.00
3,355.00
3,283.00
3,315.00
3,287.78
1,034,400
Sep 16, 2026
3,320.00
3,340.00
3,248.00
3,274.00
3,247.11
1,042,000
Sep 15, 2026
3,410.00
3,422.00
3,300.00
3,322.00
3,294.72
1,163,000
Sep 14, 2026
3,236.00
3,368.00
3,212.00
3,360.00
3,332.41
1,721,600
Sep 11, 2026
3,119.00
3,239.00
3,113.00
3,194.00
3,167.77
1,233,500
Sep 10, 2026
3,141.00
3,215.00
3,108.00
3,152.00
3,126.12
1,321,900
Sep 9, 2026
3,100.00
3,175.00
3,089.00
3,146.00
3,120.17
1,010,900
Sep 8, 2026
3,100.00
3,165.00
3,086.00
3,132.00
3,106.28
604,900
Sep 7, 2026
3,150.00
3,170.00
3,091.00
3,128.00
3,102.31
1,160,900
Sep 4, 2026
3,164.00
3,176.00
3,138.00
3,166.00
3,140.00
610,400
Sep 3, 2026
3,205.00
3,211.00
3,150.00
3,169.00
3,142.98
804,100
Sep 2, 2026
3,198.00
3,198.00
3,100.00
3,180.00
3,153.89
1,171,300
Sep 1, 2026
3,089.00
3,173.00
3,069.00
3,150.00
3,124.13
987,800
Aug 31, 2026
3,146.00
3,147.00
3,084.00
3,102.00
3,076.53
1,088,100
Aug 28, 2026
3,020.00
3,115.00
3,016.00
3,111.00
3,085.45
1,082,700
Aug 27, 2026
2,985.00
3,064.00
2,955.00
3,016.00
2,991.23
1,012,600
Aug 26, 2026
2,994.50
3,060.00
2,985.00
3,039.00
3,014.04
1,147,400
Aug 25, 2026
2,938.00
3,022.00
2,908.50
3,022.00
2,997.18
2,202,800
Aug 24, 2026
2,800.00
2,853.00
2,781.50
2,846.50
2,823.13
1,023,500
Aug 21, 2026
2,800.00
2,825.00
2,777.00
2,791.50
2,768.58
624,500
Aug 20, 2026
2,740.00
2,793.00
2,735.00
2,781.00
2,758.16
690,000
Aug 19, 2026
2,780.00
2,795.00
2,724.00
2,746.50
2,723.95
664,200
Aug 18, 2026
2,680.00
2,754.00
2,672.50
2,748.00
2,725.43
610,100
Aug 17, 2026
2,760.00
2,760.00
2,698.00
2,730.00
2,707.58
769,200
Aug 14, 2026
2,661.00
2,751.50
2,655.50
2,736.50
2,714.03
953,200
Aug 13, 2026
2,712.00
2,723.00
2,649.50
2,653.50
2,631.71
1,212,700
Aug 12, 2026
2,822.00
2,845.50
2,761.50
2,762.00
2,739.32
1,189,400
Aug 10, 2026
2,869.50
2,874.50
2,728.50
2,805.00
2,781.97
1,283,400
Aug 7, 2026
2,750.00
2,849.00
2,675.50
2,769.50
2,746.76
1,740,500
Aug 6, 2026
2,697.00
2,728.50
2,632.50
2,714.50
2,692.21
1,145,200
Aug 5, 2026
2,680.00
2,688.00
2,629.50
2,648.00
2,626.26
947,100
Aug 4, 2026
2,750.00
2,773.50
2,689.00
2,706.50
2,684.28
1,026,700
Aug 3, 2026
2,732.50
2,747.50
2,646.00
2,730.00
2,707.58
1,134,400
Jul 31, 2026
2,710.50
2,792.50
2,692.00
2,748.50
2,725.93
1,563,300
Jul 30, 2026
2,921.50
2,972.00
2,860.50
2,910.50
2,886.60
1,165,000
Jul 29, 2026
2,787.50
2,954.50
2,764.50
2,921.50
2,897.51
1,973,500
Jul 28, 2026
2,699.50
2,783.00
2,678.50
2,750.00
2,727.42
1,496,800
Jul 27, 2026
2,556.00
2,672.00
2,541.50
2,664.00
2,642.12
1,292,000
Jul 24, 2026
2,431.00
2,533.00
2,408.00
2,520.00
2,499.31
1,303,300
Jul 23, 2026
2,434.00
2,460.00
2,410.50
2,431.00
2,411.04
722,000
Jul 22, 2026
2,456.50
2,475.00
2,436.50
2,460.00
2,439.80
701,600
Jul 21, 2026
2,510.00
2,558.50
2,482.50
2,500.00
2,479.47
865,400
Jul 17, 2026
2,500.00
2,532.00
2,490.00
2,508.50
2,487.90
843,900
Jul 16, 2026
2,440.00
2,547.00
2,399.00
2,481.50
2,461.12
1,475,200
Jul 15, 2026
2,492.00
2,492.00
2,416.50
2,433.50
2,413.52
729,600
Jul 14, 2026
2,442.50
2,485.50
2,420.50
2,444.50
2,424.43
687,700
Jul 13, 2026
2,411.00
2,423.00
2,396.50
2,414.50
2,394.67
406,700
Jul 10, 2026
2,405.00
2,435.50
2,397.50
2,400.00
2,380.29
618,200
Jul 9, 2026
2,431.00
2,442.00
2,399.00
2,415.00
2,395.17
543,200
Jul 8, 2026
2,493.00
2,504.00
2,414.50
2,441.00
2,420.96
774,500
Jul 7, 2026
2,397.50
2,447.00
2,384.00
2,443.00
2,422.94
841,300
Jul 6, 2026
2,337.00
2,417.00
2,328.50
2,408.50
2,388.72
897,500
Jul 3, 2026
2,355.00
2,360.00
2,310.00
2,331.50
2,312.35
771,500
Jul 2, 2026
2,266.00
2,330.50
2,247.50
2,305.00
2,286.07
935,700
Jul 1, 2026
2,215.00
2,231.00
2,197.00
2,220.00
2,201.77
614,100
Jun 30, 2026
2,229.50
2,238.50
2,178.50
2,207.50
2,189.37
925,500
Jun 29, 2026
2,182.00
2,243.50
2,179.00
2,229.50
2,211.19
843,000
Jun 26, 2026
2,103.50
2,175.50
2,101.00
2,174.50
2,156.64
757,800
Jun 25, 2026
2,172.50
2,173.00
2,143.00
2,143.00
2,125.40
631,000
Jun 24, 2026
2,157.00
2,183.00
2,145.50
2,150.50
2,132.84
651,300
Jun 23, 2026
2,150.00
2,190.50
2,120.50
2,168.00
2,150.20
947,900
Jun 22, 2026
2,145.00
2,213.50
2,128.50
2,180.50
2,162.59
1,224,000
Jun 19, 2026
2,096.00
2,126.50
2,078.00
2,114.50
2,097.14
1,926,600
Jun 18, 2026
2,155.50
2,189.00
2,129.50
2,130.00
2,112.51
682,100
Jun 17, 2026
2,150.00
2,190.50
2,150.00
2,166.50
2,148.71
614,000
Jun 16, 2026
2,137.00
2,159.50
2,115.50
2,149.50
2,131.85
782,000
Jun 15, 2026
2,176.00
2,176.00
2,137.50
2,137.50
2,119.95
882,800
Jun 12, 2026
2,235.00
2,240.00
2,185.00
2,190.50
2,172.51
978,400
Jun 11, 2026
2,182.00
2,243.00
2,180.00
2,243.00
2,224.58
1,336,000
Jun 10, 2026
2,277.50
2,279.00
2,178.50
2,219.50
2,201.27
1,107,300
Jun 9, 2026
2,320.50
2,325.00
2,261.00
2,284.00
2,265.24
1,166,000
Jun 8, 2026
2,386.00
2,396.00
2,294.50
2,317.00
2,297.97
1,100,400
Jun 5, 2026
2,396.00
2,448.00
2,377.00
2,387.50
2,367.89
764,800
Jun 4, 2026
2,360.00
2,385.50
2,331.00
2,357.50
2,338.14
1,017,600
Jun 3, 2026
2,396.50
2,429.50
2,349.00
2,360.00
2,340.62
1,298,000
Jun 2, 2026
2,380.00
2,454.50
2,371.00
2,446.50
2,426.41
1,179,300
Jun 1, 2026
2,356.00
2,401.00
2,310.50
2,397.00
2,377.32
924,300
May 29, 2026
2,314.00
2,376.00
2,302.00
2,310.50
2,291.53
1,844,200
May 28, 2026
2,346.50
2,359.50
2,246.50
2,264.00
2,245.41
1,399,300
May 27, 2026
2,293.50
2,344.50
2,269.50
2,342.00
2,322.77
853,900
May 26, 2026
2,351.00
2,355.00
2,267.50
2,286.00
2,267.23
792,000
May 25, 2026
2,346.00
2,355.50
2,284.00
2,342.00
2,322.77
1,022,600
May 22, 2026
2,302.00
2,375.00
2,290.00
2,349.00
2,329.71
952,400
May 21, 2026
2,343.50
2,343.50
2,291.50
2,302.00
2,283.10
639,000
May 20, 2026
2,312.50
2,354.50
2,284.00
2,293.50
2,274.67
1,265,800
May 19, 2026
2,227.00
2,299.00
2,150.00
2,298.00
2,279.13
1,074,100
May 18, 2026
2,213.50
2,229.00
2,156.50
2,183.00
2,165.07
964,700
May 15, 2026
2,138.50
2,232.50
2,127.00
2,227.00
2,208.71
1,329,800
May 14, 2026
2,147.00
2,186.50
2,093.50
2,136.00
2,118.46
1,667,800
May 13, 2026
2,252.00
2,290.00
2,111.00
2,176.00
2,158.13
2,604,700
May 12, 2026
2,277.00
2,335.50
2,252.00
2,294.00
2,275.16
2,401,500
May 11, 2026
2,290.00
2,341.00
2,278.50
2,309.50
2,290.54
1,075,000
May 8, 2026
2,304.50
2,336.00
2,282.50
2,300.00
2,281.11
1,194,800
May 7, 2026
2,257.50
2,304.50
2,231.00
2,257.00
2,238.47
2,093,500
May 1, 2026
2,280.00
2,301.00
2,246.00
2,301.00
2,282.10
622,500
Apr 30, 2026
2,308.50
2,312.00
2,267.00
2,278.50
2,259.79
895,200
Apr 28, 2026
2,320.00
2,350.00
2,295.50
2,332.00
2,312.85
1,016,200
Apr 27, 2026
2,303.00
2,324.00
2,291.00
2,319.50
2,300.45
505,000
Apr 24, 2026
2,305.00
2,337.00
2,284.50
2,320.00
2,300.95
1,078,400
Apr 23, 2026
2,385.00
2,390.00
2,268.00
2,288.00
2,269.21
1,505,700
Apr 22, 2026
2,476.00
2,483.50
2,414.00
2,417.50
2,397.65
731,400
Apr 21, 2026
2,519.00
2,525.00
2,453.00
2,469.50
2,449.22
628,400
Apr 20, 2026
2,557.00
2,562.00
2,520.00
2,524.50
2,503.77
687,900
Apr 17, 2026
2,488.50
2,552.00
2,485.50
2,540.00
2,519.14
1,122,700
Apr 16, 2026
2,487.50
2,508.50
2,467.50
2,482.00
2,461.62
814,400
Apr 15, 2026
2,439.50
2,532.50
2,432.00
2,495.00
2,474.51
663,800
Apr 14, 2026
2,433.00
2,477.00
2,426.00
2,449.00
2,428.89
613,800
Apr 13, 2026
2,390.00
2,403.50
2,377.50
2,385.00
2,365.42
470,200
Apr 10, 2026
2,445.00
2,457.00
2,390.00
2,390.00
2,370.37
621,000
Apr 9, 2026
2,512.00
2,517.50
2,450.50
2,470.00
2,449.72
637,800
Apr 8, 2026
2,531.00
2,545.50
2,506.00
2,535.50
2,514.68
930,900
Apr 7, 2026
2,480.00
2,514.00
2,476.00
2,484.50
2,464.10
512,200
Apr 6, 2026
2,464.50
2,482.00
2,445.50
2,466.00
2,445.75
337,000
Apr 3, 2026
2,453.00
2,492.00
2,451.50
2,454.00
2,433.85
359,000
Apr 2, 2026
2,490.50
2,516.00
2,465.00
2,481.50
2,461.12
669,300
Apr 1, 2026
2,456.00
2,502.50
2,440.50
2,500.00
2,479.47
569,900
Mar 31, 2026
2,448.50
2,457.50
2,419.50
2,423.50
2,403.60
703,200
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,446.50
2,456.50
2,373.00
2,408.00
2,388.23
883,200
Mar 27, 2026
2,522.00
2,564.50
2,499.00
2,521.50
2,473.02
1,108,400
Mar 26, 2026
2,441.00
2,504.00
2,431.00
2,504.00
2,455.86
820,900
Mar 25, 2026
2,484.00
2,503.00
2,457.50
2,461.50
2,414.18
838,600
Mar 24, 2026
2,514.00
2,520.50
2,420.50
2,480.00
2,432.32
935,500
Mar 23, 2026
2,520.00
2,540.50
2,490.50
2,492.00
2,444.09
1,250,000
Mar 19, 2026
2,580.00
2,591.50
2,523.00
2,552.50
2,503.43
1,817,500
Mar 18, 2026
2,638.00
2,640.00
2,581.00
2,627.00
2,576.50
866,600
Mar 17, 2026
2,644.00
2,652.50
2,585.00
2,600.00
2,550.01
1,034,000
Mar 16, 2026
2,750.00
2,758.50
2,624.00
2,638.00
2,587.28
1,145,600
Mar 13, 2026
2,635.00
2,722.00
2,625.00
2,705.00
2,653.00
2,282,900
Mar 12, 2026
2,709.50
2,723.00
2,658.50
2,679.00
2,627.50
1,095,700
Mar 11, 2026
2,770.00
2,773.00
2,703.50
2,724.50
2,672.12
1,393,900
Mar 10, 2026
2,688.00
2,775.00
2,659.00
2,775.00
2,721.65
1,446,700
Mar 9, 2026
2,616.50
2,633.50
2,579.50
2,633.50
2,582.87
1,321,700
Mar 6, 2026
2,604.00
2,673.00
2,581.00
2,645.50
2,594.64
881,300
Mar 5, 2026
2,623.50
2,672.00
2,591.50
2,604.00
2,553.94
1,514,800
Mar 4, 2026
2,569.50
2,644.00
2,547.50
2,623.50
2,573.06
2,066,400
Mar 3, 2026
2,593.00
2,612.00
2,554.00
2,571.00
2,521.57
1,544,800
Mar 2, 2026
2,599.50
2,635.50
2,566.50
2,620.50
2,570.12
1,056,000
Feb 27, 2026
2,583.00
2,630.00
2,556.00
2,615.00
2,564.73
2,043,800
Feb 26, 2026
2,536.00
2,595.50
2,526.00
2,549.00
2,500.00
1,582,000
Feb 25, 2026
2,510.00
2,570.50
2,479.50
2,570.00
2,520.59
1,600,000
Feb 24, 2026
2,441.50
2,489.50
2,431.50
2,476.50
2,428.89
1,379,600
Feb 20, 2026
2,472.50
2,480.00
2,438.00
2,441.00
2,394.07
959,800
Feb 19, 2026
2,545.00
2,545.00
2,483.50
2,494.00
2,446.05
1,474,500
Feb 18, 2026
2,570.50
2,597.50
2,526.00
2,546.50
2,497.54
1,754,300
Feb 17, 2026
2,591.00
2,649.00
2,549.00
2,568.50
2,519.12
2,371,800
Feb 16, 2026
2,524.50
2,705.00
2,468.50
2,617.00
2,566.69
4,708,300
Feb 13, 2026
2,360.00
2,441.00
2,273.00
2,374.50
2,328.85
3,685,100
Feb 12, 2026
2,402.50
2,417.50
2,360.00
2,360.00
2,314.63
1,070,800
Feb 10, 2026
2,350.00
2,425.00
2,348.00
2,389.50
2,343.56
1,038,100
Feb 9, 2026
2,382.00
2,388.00
2,352.00
2,355.00
2,309.73
904,700
Feb 6, 2026
2,398.50
2,406.00
2,349.00
2,368.50
2,322.97
872,600
Feb 5, 2026
2,410.50
2,427.00
2,366.00
2,415.50
2,369.06
905,100
Feb 4, 2026
2,380.00
2,389.50
2,356.50
2,363.00
2,317.57
1,127,300
Feb 3, 2026
2,379.00
2,439.00
2,360.50
2,414.00
2,367.59
1,043,400
Feb 2, 2026
2,410.50
2,420.00
2,379.00
2,392.50
2,346.50
1,306,700
Jan 30, 2026
2,390.50
2,432.00
2,381.00
2,420.50
2,373.97
1,125,200
Jan 29, 2026
2,372.00
2,390.00
2,342.00
2,387.00
2,341.11
847,100
Jan 28, 2026
2,363.00
2,369.00
2,338.00
2,341.00
2,295.99
651,800
Jan 27, 2026
2,385.00
2,399.00
2,366.50
2,379.50
2,333.75
587,500
Jan 26, 2026
2,420.50
2,436.50
2,385.00
2,390.50
2,344.54
767,500
Jan 23, 2026
2,419.00
2,469.00
2,414.00
2,452.50
2,405.35
932,300
Jan 22, 2026
2,414.00
2,418.50
2,390.50
2,394.00
2,347.98
677,400
Jan 21, 2026
2,421.00
2,435.50
2,380.50
2,385.50
2,339.64
1,027,500
Jan 20, 2026
2,451.50
2,505.00
2,450.00
2,452.00
2,404.86
825,700
Jan 19, 2026
2,394.00
2,463.00
2,372.00
2,455.00
2,407.80
1,067,800
Jan 16, 2026
2,435.00
2,445.00
2,397.00
2,411.00
2,364.65
998,200
Jan 15, 2026
2,465.00
2,471.00
2,442.50
2,452.00
2,404.86
846,300
Jan 14, 2026
2,465.50
2,510.00
2,465.50
2,478.00
2,430.36
866,400
Jan 13, 2026
2,501.00
2,515.00
2,456.00
2,463.00
2,415.65
856,800
Jan 9, 2026
2,515.00
2,522.00
2,483.50
2,496.50
2,448.50
867,600
Jan 8, 2026
2,493.00
2,529.50
2,490.00
2,523.00
2,474.50
879,100
Jan 7, 2026
2,491.00
2,505.50
2,450.50
2,503.00
2,454.88
863,800
Jan 6, 2026
2,477.00
2,536.00
2,473.00
2,507.00
2,458.80
1,006,900
Jan 5, 2026
2,456.00
2,471.00
2,413.00
2,451.50
2,404.37
903,300
Dec 30, 2025
2,472.00
2,495.00
2,448.00
2,448.00
2,400.94
715,700
Dec 29, 2025
2,471.00
2,494.50
2,445.00
2,459.00
2,411.73
813,900
Dec 26, 2025
2,472.00
2,487.50
2,460.00
2,470.50
2,423.00
540,200
Dec 25, 2025
2,472.00
2,473.50
2,448.00
2,461.00
2,413.69
535,000
Dec 24, 2025
2,506.50
2,516.00
2,448.00
2,450.00
2,402.90
697,700
Dec 23, 2025
2,446.50
2,544.00
2,434.50
2,496.00
2,448.01
1,390,700
Dec 22, 2025
2,502.00
2,510.00
2,418.00
2,429.50
2,382.79
1,288,600
Dec 19, 2025
2,466.00
2,487.00
2,451.50
2,463.50
2,416.14
1,082,300
Dec 18, 2025
2,483.00
2,508.50
2,469.00
2,497.00
2,449.00
506,000
Dec 17, 2025
2,477.00
2,484.50
2,445.50
2,475.50
2,427.91
566,400
Dec 16, 2025
2,501.00
2,514.00
2,467.00
2,467.00
2,419.57
805,700
Dec 15, 2025
2,571.00
2,573.00
2,517.00
2,527.00
2,478.42
766,000
Dec 12, 2025
2,596.00
2,623.00
2,548.00
2,551.50
2,502.45
894,400
Dec 11, 2025
2,615.50
2,620.50
2,548.00
2,582.00
2,532.36
953,400
Dec 10, 2025
2,648.00
2,652.00
2,565.00
2,607.50
2,557.37
1,530,100
Dec 9, 2025
2,679.00
2,693.00
2,651.50
2,666.00
2,614.75
1,113,200
Dec 8, 2025
2,651.50
2,694.00
2,644.50
2,673.00
2,621.61
753,700
Dec 5, 2025
2,680.50
2,687.00
2,623.00
2,627.00
2,576.50
1,104,400
Dec 4, 2025
2,647.00
2,692.00
2,644.00
2,692.00
2,640.25
896,800
Dec 3, 2025
2,653.00
2,669.00
2,627.00
2,647.00
2,596.11
1,040,000
Dec 2, 2025
2,706.00
2,732.00
2,681.00
2,692.50
2,640.74
1,505,800
Dec 1, 2025
2,725.50
2,770.50
2,682.50
2,695.50
2,643.68
1,207,400
Nov 28, 2025
2,700.00
2,741.50
2,681.00
2,681.00
2,629.46
900,500
Nov 27, 2025
2,710.00
2,750.50
2,696.50
2,704.50
2,652.51
943,400
Nov 26, 2025
2,665.00
2,710.00
2,651.00
2,710.00
2,657.90
772,400
Nov 25, 2025
2,706.50
2,708.50
2,635.50
2,646.50
2,595.62
1,381,800
Nov 21, 2025
2,616.00
2,669.50
2,613.00
2,668.50
2,617.20
1,137,300
Nov 20, 2025
2,589.00
2,633.00
2,560.50
2,602.00
2,551.98
1,331,900
Nov 19, 2025
2,539.50
2,575.00
2,529.00
2,543.50
2,494.60
1,548,000
Nov 18, 2025
2,524.50
2,564.50
2,490.00
2,527.50
2,478.91
1,469,700
Nov 17, 2025
2,502.00
2,543.00
2,484.00
2,543.00
2,494.11
1,755,800
Nov 14, 2025
2,499.50
2,542.00
2,497.50
2,524.50
2,475.97
829,500
Nov 13, 2025
2,540.00
2,577.00
2,493.00
2,499.00
2,450.96
1,414,600
Nov 12, 2025
2,545.00
2,572.00
2,529.50
2,563.50
2,514.22
850,200
Nov 11, 2025
2,472.00
2,566.00
2,461.50
2,545.00
2,496.07
1,472,800
Nov 10, 2025
2,658.50
2,670.00
2,445.00
2,485.00
2,437.23
2,336,400
Nov 7, 2025
2,725.00
2,756.00
2,597.00
2,644.50
2,593.66
3,113,300
Nov 6, 2025
2,860.00
2,877.50
2,774.00
2,774.00
2,720.67
846,500
Nov 5, 2025
2,819.50
2,870.50
2,808.00
2,833.00
2,778.54
798,700
Nov 4, 2025
2,829.00
2,846.00
2,769.00
2,831.00
2,776.57
907,600
