Tokyo - Delayed Quote
JPY
NSK Ltd. (6471.T)
999.90
-2.60
(-0.26%)
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
Nov 2, 2026
996.60
1,005.00
986.30
999.90
999.90
2,496,100
Oct 30, 2026
1,025.00
1,055.50
996.40
1,002.50
1,002.50
3,629,600
Oct 29, 2026
1,018.00
1,037.50
1,012.00
1,030.50
1,030.50
5,100,700
Oct 28, 2026
1,030.00
1,032.00
1,019.00
1,024.50
1,024.50
1,959,400
Oct 27, 2026
1,000.00
1,008.00
995.40
1,008.00
1,008.00
1,893,700
Oct 26, 2026
990.60
1,002.50
985.70
995.60
995.60
1,774,500
Oct 23, 2026
975.80
990.20
955.60
988.80
988.80
2,493,700
Oct 22, 2026
1,020.00
1,022.50
993.90
995.00
995.00
2,414,300
Oct 21, 2026
1,030.00
1,033.00
1,017.50
1,024.50
1,024.50
2,071,900
Oct 20, 2026
1,030.50
1,042.00
1,013.00
1,013.00
1,013.00
1,986,500
Oct 19, 2026
1,031.50
1,038.00
1,018.00
1,033.50
1,033.50
1,449,200
Oct 16, 2026
1,027.00
1,046.00
1,021.00
1,043.50
1,043.50
1,907,100
Oct 15, 2026
1,055.00
1,059.50
1,014.50
1,019.00
1,019.00
3,414,000
Oct 14, 2026
1,081.50
1,082.50
1,067.00
1,067.00
1,067.00
1,578,800
Oct 13, 2026
1,069.00
1,088.00
1,056.50
1,074.00
1,074.00
1,733,300
Oct 9, 2026
1,057.50
1,074.00
1,050.50
1,068.50
1,068.50
2,435,000
Oct 8, 2026
1,106.50
1,111.50
1,073.50
1,074.00
1,074.00
2,016,800
Oct 7, 2026
1,128.00
1,137.50
1,114.50
1,117.00
1,117.00
1,618,900
Oct 6, 2026
1,127.50
1,127.50
1,107.00
1,117.50
1,117.50
1,660,900
Oct 5, 2026
1,122.00
1,126.00
1,115.00
1,126.00
1,126.00
1,813,700
Oct 2, 2026
1,103.50
1,113.50
1,087.00
1,107.00
1,107.00
3,210,200
Oct 1, 2026
1,101.00
1,105.00
1,079.50
1,103.50
1,103.50
1,882,600
Sep 30, 2026
1,087.00
1,101.00
1,085.00
1,098.50
1,098.50
1,915,400
Sep 29, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,081.00
1,088.50
1,063.00
1,075.00
1,075.00
2,195,600
Sep 28, 2026
1,103.00
1,111.00
1,098.00
1,100.00
1,083.00
2,417,000
Sep 25, 2026
1,098.50
1,105.50
1,091.00
1,100.00
1,083.00
1,824,600
Sep 24, 2026
1,096.00
1,104.50
1,089.00
1,098.50
1,081.52
2,317,300
Sep 18, 2026
1,093.00
1,096.00
1,074.50
1,082.00
1,065.28
3,265,200
Sep 17, 2026
1,079.00
1,084.50
1,071.50
1,077.00
1,060.36
1,705,500
Sep 16, 2026
1,046.50
1,079.50
1,046.00
1,071.00
1,054.45
2,404,500
Sep 15, 2026
1,040.50
1,059.00
1,036.50
1,045.00
1,028.85
2,684,300
Sep 14, 2026
1,040.00
1,054.00
1,032.50
1,042.50
1,026.39
2,540,700
Sep 11, 2026
1,020.00
1,052.00
1,020.00
1,043.50
1,027.37
3,192,200
Sep 10, 2026
1,051.00
1,062.00
1,047.50
1,048.50
1,032.30
2,868,100
Sep 9, 2026
1,060.00
1,077.50
1,058.00
1,060.50
1,044.11
3,253,900
Sep 8, 2026
1,115.00
1,118.00
1,057.00
1,060.50
1,044.11
4,062,600
Sep 7, 2026
1,122.00
1,140.00
1,118.00
1,122.00
1,104.66
1,569,700
Sep 4, 2026
1,104.00
1,112.50
1,092.50
1,112.00
1,094.81
2,063,500
Sep 3, 2026
1,097.00
1,120.00
1,095.50
1,110.00
1,092.85
2,064,400
Sep 2, 2026
1,110.00
1,126.50
1,087.50
1,099.00
1,082.02
3,138,700
Sep 1, 2026
1,107.00
1,141.00
1,104.50
1,138.50
1,120.91
1,904,000
Aug 31, 2026
1,089.00
1,109.50
1,082.00
1,109.50
1,092.35
3,782,000
Aug 28, 2026
1,107.00
1,119.00
1,096.50
1,100.50
1,083.49
1,523,100
Aug 27, 2026
1,119.00
1,123.50
1,105.00
1,107.50
1,090.38
1,109,600
Aug 26, 2026
1,113.50
1,113.50
1,099.50
1,108.00
1,090.88
1,201,800
Aug 25, 2026
1,116.00
1,116.00
1,102.50
1,108.00
1,090.88
1,214,500
Aug 24, 2026
1,118.00
1,127.00
1,111.50
1,114.50
1,097.28
1,275,700
Aug 21, 2026
1,094.50
1,117.50
1,091.00
1,117.50
1,100.23
1,642,400
Aug 20, 2026
1,110.00
1,115.50
1,099.50
1,115.50
1,098.26
2,072,300
Aug 19, 2026
1,119.50
1,124.00
1,089.00
1,095.00
1,078.08
2,966,400
Aug 18, 2026
1,188.00
1,196.50
1,162.50
1,170.00
1,151.92
1,444,300
Aug 17, 2026
1,180.50
1,184.50
1,174.00
1,183.50
1,165.21
939,700
Aug 14, 2026
1,188.00
1,194.00
1,175.00
1,175.00
1,156.84
1,348,300
Aug 13, 2026
1,180.50
1,189.00
1,168.00
1,178.00
1,159.79
1,741,300
Aug 12, 2026
1,182.00
1,188.50
1,164.50
1,176.50
1,158.32
1,369,100
Aug 10, 2026
1,173.50
1,189.50
1,168.00
1,176.00
1,157.83
2,000,300
Aug 7, 2026
1,171.50
1,183.50
1,156.50
1,173.50
1,155.36
2,316,500
Aug 6, 2026
1,183.50
1,219.50
1,167.00
1,173.50
1,155.36
2,156,200
Aug 5, 2026
1,175.00
1,192.50
1,164.50
1,192.50
1,174.07
2,923,100
Aug 4, 2026
1,130.00
1,162.00
1,130.00
1,155.50
1,137.64
3,058,200
Aug 3, 2026
1,138.00
1,155.00
1,090.50
1,129.50
1,112.04
4,213,600
Jul 31, 2026
1,240.50
1,254.00
1,152.00
1,152.00
1,134.20
7,598,100
Jul 30, 2026
1,103.00
1,137.50
1,092.00
1,130.00
1,112.54
5,057,700
Jul 29, 2026
1,115.00
1,115.00
1,073.50
1,102.00
1,084.97
2,812,500
Jul 28, 2026
1,120.00
1,128.00
1,087.50
1,095.00
1,078.08
2,695,500
Jul 27, 2026
1,117.00
1,145.00
1,107.50
1,145.00
1,127.30
2,719,400
Jul 24, 2026
1,100.00
1,120.00
1,099.00
1,107.50
1,090.38
3,574,800
Jul 23, 2026
1,132.00
1,144.50
1,129.50
1,142.50
1,124.84
1,925,000
Jul 22, 2026
1,130.00
1,149.00
1,123.50
1,133.50
1,115.98
2,024,600
Jul 21, 2026
1,103.50
1,125.00
1,090.50
1,118.50
1,101.21
1,853,600
Jul 17, 2026
1,120.00
1,135.00
1,065.00
1,097.50
1,080.54
2,648,700
Jul 16, 2026
1,131.50
1,157.50
1,130.00
1,144.50
1,126.81
1,930,800
Jul 15, 2026
1,131.00
1,148.50
1,116.50
1,148.50
1,130.75
1,898,900
Jul 14, 2026
1,118.00
1,130.00
1,108.50
1,124.50
1,107.12
1,681,700
Jul 13, 2026
1,169.00
1,173.00
1,121.00
1,125.50
1,108.11
1,662,200
Jul 10, 2026
1,166.50
1,170.00
1,142.50
1,158.00
1,140.10
1,714,400
Jul 9, 2026
1,142.00
1,147.00
1,125.50
1,137.50
1,119.92
1,592,400
Jul 8, 2026
1,148.00
1,163.00
1,135.50
1,144.50
1,126.81
2,192,700
Jul 7, 2026
1,205.50
1,212.50
1,174.00
1,178.00
1,159.79
2,378,600
Jul 6, 2026
1,191.50
1,229.50
1,190.00
1,218.00
1,199.18
1,975,800
Jul 3, 2026
1,155.00
1,184.00
1,153.50
1,184.00
1,165.70
2,181,300
Jul 2, 2026
1,162.00
1,178.00
1,141.00
1,160.00
1,142.07
2,344,800
Jul 1, 2026
1,150.00
1,171.50
1,137.50
1,163.50
1,145.52
2,161,500
Jun 30, 2026
1,168.00
1,169.00
1,116.50
1,136.00
1,118.44
2,798,100
Jun 29, 2026
1,167.00
1,172.50
1,141.50
1,160.00
1,142.07
5,120,000
Jun 26, 2026
1,195.50
1,202.50
1,143.50
1,161.00
1,143.06
2,377,500
Jun 25, 2026
1,198.00
1,200.00
1,181.50
1,195.50
1,177.02
1,488,900
Jun 24, 2026
1,164.00
1,191.00
1,163.50
1,181.50
1,163.24
1,460,600
Jun 23, 2026
1,230.00
1,232.00
1,181.00
1,181.00
1,162.75
1,700,100
Jun 22, 2026
1,196.00
1,228.00
1,193.50
1,218.00
1,199.18
1,767,200
Jun 19, 2026
1,203.50
1,216.50
1,180.50
1,193.50
1,175.06
2,383,600
Jun 18, 2026
1,198.00
1,205.50
1,190.50
1,197.00
1,178.50
1,195,700
Jun 17, 2026
1,187.50
1,204.00
1,174.00
1,193.00
1,174.56
1,836,800
Jun 16, 2026
1,207.00
1,214.00
1,183.50
1,189.50
1,171.12
1,646,400
Jun 15, 2026
1,168.50
1,213.00
1,157.00
1,206.00
1,187.36
3,216,100
Jun 12, 2026
1,128.50
1,128.50
1,093.00
1,101.50
1,084.48
2,830,100
Jun 11, 2026
1,070.00
1,089.50
1,042.00
1,088.00
1,071.19
2,589,000
Jun 10, 2026
1,136.50
1,143.00
1,090.50
1,100.00
1,083.00
3,281,600
Jun 9, 2026
1,155.00
1,163.50
1,112.00
1,149.50
1,131.73
2,390,300
Jun 8, 2026
1,154.50
1,162.00
1,128.50
1,143.50
1,125.83
2,259,300
Jun 5, 2026
1,180.00
1,188.50
1,164.50
1,188.50
1,170.13
1,766,500
Jun 4, 2026
1,182.00
1,198.50
1,176.50
1,177.00
1,158.81
1,741,400
Jun 3, 2026
1,188.50
1,219.00
1,172.00
1,205.00
1,186.38
1,771,700
Jun 2, 2026
1,169.00
1,170.50
1,140.50
1,161.00
1,143.06
1,804,300
Jun 1, 2026
1,219.00
1,226.00
1,191.50
1,191.50
1,173.09
2,803,600
May 29, 2026
1,240.00
1,266.50
1,235.50
1,249.00
1,229.70
2,266,200
May 28, 2026
1,259.50
1,270.50
1,229.00
1,246.00
1,226.74
2,429,500
May 27, 2026
1,258.00
1,294.50
1,250.00
1,264.50
1,244.96
2,688,600
May 26, 2026
1,240.00
1,243.00
1,217.00
1,230.00
1,210.99
1,841,700
May 25, 2026
1,210.00
1,235.00
1,204.00
1,233.50
1,214.44
2,290,100
May 22, 2026
1,185.00
1,202.50
1,178.50
1,191.00
1,172.59
1,788,600
May 21, 2026
1,187.50
1,192.00
1,164.00
1,166.50
1,148.47
1,880,800
May 20, 2026
1,175.00
1,187.50
1,147.00
1,160.50
1,142.57
3,250,500
May 19, 2026
1,184.50
1,197.50
1,168.00
1,175.00
1,156.84
2,604,500
May 18, 2026
1,195.00
1,209.00
1,171.00
1,174.50
1,156.35
4,327,700
May 15, 2026
1,259.00
1,273.00
1,202.00
1,211.00
1,192.28
5,084,900
May 14, 2026
1,266.50
1,323.50
1,252.00
1,267.00
1,247.42
5,830,100
May 13, 2026
1,229.00
1,302.00
1,198.50
1,263.50
1,243.97
9,557,000
May 12, 2026
1,382.50
1,405.00
1,365.00
1,379.00
1,357.69
5,642,100
May 11, 2026
1,355.50
1,360.00
1,325.50
1,360.00
1,338.98
3,725,700
May 8, 2026
1,282.00
1,335.00
1,263.50
1,334.50
1,313.88
3,222,800
May 7, 2026
1,280.00
1,303.50
1,265.00
1,299.50
1,279.42
2,826,000
May 1, 2026
1,275.50
1,281.00
1,244.50
1,260.50
1,241.02
2,950,500
Apr 30, 2026
1,205.00
1,273.50
1,194.50
1,268.00
1,248.40
4,144,000
Apr 28, 2026
1,200.00
1,224.00
1,195.00
1,222.00
1,203.11
2,077,200
Apr 27, 2026
1,151.50
1,197.50
1,151.00
1,188.00
1,169.64
1,664,200
Apr 24, 2026
1,182.00
1,184.50
1,159.50
1,161.00
1,143.06
1,351,800
Apr 23, 2026
1,190.50
1,203.00
1,153.00
1,176.50
1,158.32
2,054,700
Apr 22, 2026
1,207.50
1,222.00
1,200.00
1,206.00
1,187.36
1,678,900
Apr 21, 2026
1,232.00
1,236.50
1,218.00
1,219.00
1,200.16
2,458,400
Apr 20, 2026
1,205.00
1,241.00
1,201.50
1,233.50
1,214.44
2,517,800
Apr 17, 2026
1,192.00
1,204.50
1,185.50
1,197.00
1,178.50
1,378,100
Apr 16, 2026
1,177.00
1,201.50
1,176.50
1,194.50
1,176.04
2,067,500
Apr 15, 2026
1,196.00
1,197.50
1,170.50
1,184.00
1,165.70
1,914,200
Apr 14, 2026
1,188.50
1,196.00
1,178.50
1,189.50
1,171.12
2,159,000
Apr 13, 2026
1,170.00
1,179.00
1,159.50
1,170.00
1,151.92
1,584,600
Apr 10, 2026
1,189.00
1,195.00
1,171.50
1,171.50
1,153.40
1,717,500
Apr 9, 2026
1,180.00
1,182.00
1,152.50
1,165.50
1,147.49
1,994,400
Apr 8, 2026
1,160.50
1,181.50
1,144.00
1,181.50
1,163.24
3,292,300
Apr 7, 2026
1,125.00
1,131.00
1,100.50
1,100.50
1,083.49
2,341,800
Apr 6, 2026
1,122.50
1,133.50
1,116.50
1,116.50
1,099.24
1,180,200
Apr 3, 2026
1,128.00
1,139.00
1,121.50
1,121.50
1,104.17
1,439,600
Apr 2, 2026
1,167.50
1,168.00
1,114.00
1,115.50
1,098.26
2,057,300
Apr 1, 2026
1,139.00
1,145.50
1,125.00
1,141.00
1,123.37
2,156,600
Mar 31, 2026
1,072.00
1,115.00
1,072.00
1,087.50
1,070.69
1,872,700
Mar 30, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,068.00
1,103.50
1,066.00
1,102.00
1,084.97
2,401,700
Mar 27, 2026
1,147.00
1,161.00
1,140.00
1,152.50
1,117.95
1,938,800
Mar 26, 2026
1,192.50
1,196.00
1,156.50
1,170.00
1,134.93
1,868,900
Mar 25, 2026
1,180.00
1,186.00
1,170.50
1,182.00
1,146.57
1,599,300
Mar 24, 2026
1,149.00
1,149.00
1,126.50
1,144.00
1,109.71
1,665,500
Mar 23, 2026
1,132.00
1,137.00
1,084.00
1,103.50
1,070.42
2,562,400
Mar 19, 2026
1,173.00
1,179.50
1,157.00
1,162.00
1,127.17
2,745,300
Mar 18, 2026
1,200.00
1,220.00
1,190.50
1,217.00
1,180.52
2,507,400
Mar 17, 2026
1,174.50
1,184.50
1,158.50
1,162.00
1,127.17
1,580,300
Mar 16, 2026
1,164.50
1,168.50
1,140.50
1,153.50
1,118.92
2,409,000
Mar 13, 2026
1,158.50
1,185.00
1,158.50
1,169.50
1,134.44
2,628,000
Mar 12, 2026
1,206.00
1,209.50
1,175.50
1,186.00
1,150.45
2,611,700
Mar 11, 2026
1,244.50
1,253.00
1,219.50
1,221.50
1,184.88
1,830,500
Mar 10, 2026
1,210.00
1,226.50
1,199.00
1,214.50
1,178.09
2,756,000
Mar 9, 2026
1,151.00
1,174.00
1,127.50
1,158.50
1,123.77
3,111,300
Mar 6, 2026
1,220.50
1,251.00
1,220.50
1,244.00
1,206.71
1,968,900
Mar 5, 2026
1,298.00
1,303.00
1,243.50
1,250.50
1,213.01
3,928,200
Mar 4, 2026
1,275.00
1,308.00
1,221.00
1,242.50
1,205.25
4,320,700
Mar 3, 2026
1,408.00
1,414.50
1,346.00
1,355.50
1,314.87
2,984,200
Mar 2, 2026
1,390.00
1,413.50
1,362.50
1,407.00
1,364.82
3,028,600
Feb 27, 2026
1,350.00
1,408.50
1,348.50
1,408.50
1,366.28
2,893,500
Feb 26, 2026
1,369.50
1,375.50
1,352.50
1,356.50
1,315.84
2,876,100
Feb 25, 2026
1,346.00
1,361.50
1,329.00
1,358.00
1,317.29
3,770,100
Feb 24, 2026
1,331.00
1,358.00
1,315.50
1,346.50
1,306.14
3,296,000
Feb 20, 2026
1,306.50
1,323.00
1,300.50
1,322.50
1,282.86
3,010,600
Feb 19, 2026
1,288.00
1,330.00
1,286.50
1,324.00
1,284.31
4,470,700
Feb 18, 2026
1,295.00
1,300.00
1,277.00
1,283.50
1,245.02
3,892,700
Feb 17, 2026
1,315.00
1,315.00
1,287.50
1,300.00
1,261.03
1,167,000
Feb 16, 2026
1,310.00
1,315.00
1,298.00
1,308.50
1,269.27
3,734,900
Feb 13, 2026
1,294.50
1,309.00
1,281.00
1,292.50
1,253.75
6,122,000
Feb 12, 2026
1,290.00
1,306.50
1,285.50
1,296.50
1,257.63
3,192,100
Feb 10, 2026
1,262.50
1,284.50
1,260.00
1,272.50
1,234.35
2,898,900
Feb 9, 2026
1,266.50
1,293.00
1,254.00
1,258.00
1,220.29
4,703,600
Feb 6, 2026
1,186.50
1,215.00
1,185.50
1,210.00
1,173.73
4,195,500
Feb 5, 2026
1,203.00
1,211.00
1,180.50
1,200.00
1,164.03
4,442,600
Feb 4, 2026
1,160.00
1,220.00
1,145.00
1,210.00
1,173.73
8,078,700
Feb 3, 2026
1,070.50
1,108.00
1,059.00
1,108.00
1,074.79
4,727,500
Feb 2, 2026
1,075.00
1,083.50
1,049.00
1,054.50
1,022.89
3,563,600
Jan 30, 2026
1,065.00
1,078.00
1,059.00
1,074.00
1,041.80
2,350,500
Jan 29, 2026
1,060.50
1,071.00
1,049.50
1,066.50
1,034.53
1,815,600
Jan 28, 2026
1,065.00
1,071.50
1,056.00
1,060.00
1,028.22
2,078,600
Jan 27, 2026
1,080.50
1,089.00
1,070.00
1,079.50
1,047.14
1,602,600
Jan 26, 2026
1,090.00
1,105.50
1,084.00
1,087.50
1,054.90
2,629,600
Jan 23, 2026
1,120.00
1,122.00
1,108.50
1,111.00
1,077.70
1,710,400
Jan 22, 2026
1,110.00
1,115.00
1,102.00
1,109.00
1,075.76
1,879,000
Jan 21, 2026
1,090.00
1,102.00
1,083.00
1,098.50
1,065.57
3,259,100
Jan 20, 2026
1,125.00
1,128.50
1,112.50
1,120.00
1,086.43
1,978,400
Jan 19, 2026
1,119.50
1,129.00
1,098.00
1,126.00
1,092.25
2,134,300
Jan 16, 2026
1,114.50
1,131.00
1,110.00
1,130.50
1,096.61
2,127,200
Jan 15, 2026
1,109.50
1,127.50
1,106.50
1,119.00
1,085.46
2,494,800
Jan 14, 2026
1,088.00
1,109.00
1,083.50
1,106.50
1,073.33
2,675,600
Jan 13, 2026
1,077.00
1,088.00
1,069.00
1,082.00
1,049.56
2,558,500
Jan 9, 2026
1,048.00
1,051.50
1,040.00
1,047.00
1,015.61
2,293,900
Jan 8, 2026
1,028.00
1,044.00
1,019.00
1,035.50
1,004.46
2,822,300
Jan 7, 2026
1,010.00
1,036.50
1,008.50
1,036.50
1,005.43
3,404,500
Jan 6, 2026
1,000.50
1,027.00
1,000.50
1,018.00
987.48
4,053,200
Jan 5, 2026
976.20
993.20
975.80
992.00
962.26
3,380,000
Dec 30, 2025
971.70
979.70
970.10
975.80
946.55
1,639,600
Dec 29, 2025
972.30
974.00
965.60
973.40
944.22
1,409,600
Dec 26, 2025
968.50
972.00
960.20
961.90
933.07
1,642,600
Dec 25, 2025
970.00
970.00
961.70
969.00
939.95
775,500
Dec 24, 2025
974.50
974.50
963.40
965.30
936.36
2,472,700
Dec 23, 2025
970.00
976.60
966.80
974.50
945.29
2,013,800
Dec 22, 2025
965.00
984.00
953.40
980.60
951.20
3,610,000
Dec 19, 2025
947.80
951.20
941.10
950.00
921.52
2,560,000
Dec 18, 2025
950.00
951.90
936.50
938.10
909.98
2,696,000
Dec 17, 2025
949.80
953.40
930.40
952.90
924.33
2,752,100
Dec 16, 2025
955.00
971.50
951.00
964.80
935.88
4,035,800
Dec 15, 2025
960.00
962.50
946.50
955.10
926.47
2,420,200
Dec 12, 2025
964.50
964.50
951.80
959.70
930.93
3,052,800
Dec 11, 2025
980.00
983.50
944.30
953.20
924.63
3,615,100
Dec 10, 2025
964.60
980.50
961.90
970.70
941.60
2,519,400
Dec 9, 2025
967.60
971.00
958.40
968.60
939.56
2,302,100
Dec 8, 2025
965.60
971.90
953.00
968.90
939.86
3,077,900
Dec 5, 2025
947.80
956.30
943.80
952.50
923.95
2,766,600
Dec 4, 2025
930.10
953.80
925.10
953.80
925.21
2,853,300
Dec 3, 2025
925.50
934.50
922.30
928.00
900.18
1,943,400
Dec 2, 2025
930.00
935.00
916.10
927.20
899.41
2,074,300
Dec 1, 2025
922.00
927.90
911.80
923.80
896.11
2,361,100
Nov 28, 2025
910.00
919.20
908.10
918.80
891.26
1,852,200
Nov 27, 2025
904.80
911.70
902.80
906.20
879.03
1,052,500
Nov 26, 2025
895.00
909.10
892.10
905.30
878.16
2,261,500
Nov 25, 2025
898.60
903.00
889.50
895.60
868.75
1,875,800
Nov 21, 2025
870.00
889.70
870.00
883.60
857.11
1,953,700
Nov 20, 2025
880.00
890.90
877.00
885.00
858.47
1,805,800
Nov 19, 2025
882.30
884.80
868.70
871.00
844.89
2,072,900
Nov 18, 2025
898.00
901.00
876.10
877.20
850.90
2,291,300
Nov 17, 2025
913.00
920.20
905.60
906.10
878.94
2,249,500
Nov 14, 2025
918.00
924.20
909.60
918.40
890.87
2,400,600
Nov 13, 2025
917.00
920.60
912.60
915.50
888.06
1,793,200
Nov 12, 2025
920.00
928.50
908.20
917.20
889.71
2,500,200
Nov 11, 2025
907.50
919.50
901.90
919.50
891.94
2,755,700
Nov 10, 2025
899.70
920.00
898.00
909.20
881.94
3,645,500
Nov 7, 2025
903.70
903.90
891.60
897.40
870.50
3,498,700
Nov 6, 2025
910.00
912.00
887.60
901.30
874.28
5,914,200
Nov 5, 2025
873.30
912.90
863.30
897.90
870.98
14,477,900
Nov 4, 2025
788.00
805.50
782.70
803.40
779.32
3,690,300
