Tokyo - Delayed Quote
JPY
JTEKT Corporation (6473.T)
1,982.00
-69.50
(-3.39%)
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
2,123.50
2,148.50
1,978.00
1,982.00
1,982.00
2,770,600
Oct 29, 2026
2,078.00
2,091.00
1,890.00
2,051.50
2,051.50
5,135,900
Oct 28, 2026
2,097.00
2,102.50
2,074.00
2,083.50
2,083.50
1,134,000
Oct 27, 2026
2,059.00
2,078.50
2,034.00
2,054.50
2,054.50
1,278,100
Oct 26, 2026
2,041.00
2,064.50
2,016.50
2,047.50
2,047.50
982,200
Oct 23, 2026
2,012.50
2,045.50
1,956.50
2,041.00
2,041.00
1,839,100
Oct 22, 2026
2,080.00
2,094.50
2,032.00
2,038.00
2,038.00
1,149,500
Oct 21, 2026
2,140.00
2,146.50
2,086.50
2,094.00
2,094.00
1,141,300
Oct 20, 2026
2,139.50
2,148.00
2,090.00
2,102.00
2,102.00
1,181,600
Oct 19, 2026
2,116.50
2,144.00
2,092.50
2,141.00
2,141.00
1,661,200
Oct 16, 2026
2,101.00
2,141.00
2,101.00
2,137.50
2,137.50
1,599,000
Oct 15, 2026
2,103.00
2,124.00
2,076.50
2,101.00
2,101.00
2,738,100
Oct 14, 2026
2,167.50
2,170.00
2,118.50
2,143.50
2,143.50
1,292,200
Oct 13, 2026
2,127.00
2,172.00
2,116.00
2,154.00
2,154.00
995,000
Oct 9, 2026
2,126.00
2,150.00
2,111.50
2,134.00
2,134.00
2,019,600
Oct 8, 2026
2,192.00
2,197.50
2,123.50
2,130.00
2,130.00
1,368,900
Oct 7, 2026
2,205.50
2,230.50
2,192.50
2,206.00
2,206.00
878,700
Oct 6, 2026
2,175.00
2,204.50
2,153.00
2,198.50
2,198.50
921,200
Oct 5, 2026
2,150.50
2,173.00
2,141.00
2,172.00
2,172.00
1,062,600
Oct 2, 2026
2,130.50
2,147.00
2,112.00
2,120.00
2,120.00
1,073,100
Oct 1, 2026
2,155.00
2,172.00
2,110.00
2,163.00
2,163.00
1,276,400
Sep 30, 2026
2,078.00
2,159.50
2,076.50
2,143.50
2,143.50
1,601,300
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,055.00
2,078.00
2,035.50
2,058.50
2,058.50
830,200
Sep 28, 2026
2,140.00
2,153.50
2,119.00
2,122.00
2,087.00
1,291,100
Sep 25, 2026
2,103.50
2,125.50
2,085.00
2,125.50
2,090.44
884,500
Sep 24, 2026
2,075.00
2,114.50
2,065.00
2,095.50
2,060.94
1,087,800
Sep 18, 2026
2,098.00
2,103.50
2,074.00
2,083.00
2,048.64
1,730,100
Sep 17, 2026
2,083.00
2,092.00
2,057.50
2,082.00
2,047.66
767,600
Sep 16, 2026
2,006.00
2,056.50
2,006.00
2,051.00
2,017.17
1,427,500
Sep 15, 2026
1,999.00
2,032.00
1,989.00
2,008.50
1,975.37
897,000
Sep 14, 2026
1,980.00
2,010.00
1,971.00
2,000.50
1,967.50
1,047,000
Sep 11, 2026
1,959.50
2,024.50
1,948.00
2,013.50
1,980.29
1,428,200
Sep 10, 2026
2,025.00
2,026.00
1,988.50
2,009.50
1,976.36
1,471,900
Sep 9, 2026
1,990.00
2,058.50
1,981.50
2,037.50
2,003.89
1,624,400
Sep 8, 2026
2,175.00
2,178.50
2,010.50
2,010.50
1,977.34
1,988,700
Sep 7, 2026
2,218.00
2,243.50
2,201.50
2,201.50
2,165.19
715,200
Sep 4, 2026
2,200.50
2,211.00
2,158.00
2,188.50
2,152.40
1,217,400
Sep 3, 2026
2,155.50
2,230.50
2,125.00
2,213.00
2,176.50
1,472,600
Sep 2, 2026
2,153.50
2,180.00
2,111.00
2,145.00
2,109.62
2,032,900
Sep 1, 2026
2,133.50
2,189.50
2,129.00
2,186.00
2,149.94
1,139,400
Aug 31, 2026
2,059.50
2,158.50
2,041.00
2,150.50
2,115.03
2,141,600
Aug 28, 2026
2,061.00
2,070.50
2,034.00
2,035.00
2,001.44
798,000
Aug 27, 2026
2,075.00
2,083.00
2,035.00
2,060.50
2,026.51
853,600
Aug 26, 2026
2,065.50
2,088.50
2,054.50
2,058.00
2,024.06
855,400
Aug 25, 2026
2,081.00
2,081.00
2,031.50
2,052.50
2,018.65
1,085,400
Aug 24, 2026
2,087.50
2,097.50
2,069.00
2,086.00
2,051.59
838,700
Aug 21, 2026
2,060.00
2,083.00
2,055.00
2,077.50
2,043.23
713,100
Aug 20, 2026
2,076.00
2,090.00
2,047.00
2,089.00
2,054.54
950,000
Aug 19, 2026
2,126.00
2,140.00
2,039.50
2,044.00
2,010.29
1,270,600
Aug 18, 2026
2,191.00
2,236.00
2,146.00
2,162.50
2,126.83
1,391,700
Aug 17, 2026
2,173.50
2,178.50
2,129.50
2,129.50
2,094.38
695,700
Aug 14, 2026
2,165.00
2,165.00
2,122.00
2,143.50
2,108.15
1,005,700
Aug 13, 2026
2,126.00
2,148.50
2,113.50
2,125.50
2,090.44
897,200
Aug 12, 2026
2,159.00
2,165.50
2,105.00
2,122.00
2,087.00
628,700
Aug 10, 2026
2,165.00
2,169.50
2,114.50
2,121.00
2,086.02
834,200
Aug 7, 2026
2,134.50
2,167.50
2,127.00
2,159.00
2,123.39
923,000
Aug 6, 2026
2,156.00
2,199.50
2,143.00
2,166.00
2,130.27
932,200
Aug 5, 2026
2,171.50
2,174.00
2,140.00
2,155.50
2,119.95
1,112,600
Aug 4, 2026
2,120.50
2,147.00
2,085.50
2,101.00
2,066.35
1,440,700
Aug 3, 2026
2,210.00
2,235.00
2,088.00
2,119.50
2,084.54
2,066,500
Jul 31, 2026
2,122.00
2,264.50
2,094.00
2,216.00
2,179.45
2,612,800
Jul 30, 2026
2,092.00
2,158.00
2,080.50
2,101.00
2,066.35
1,699,300
Jul 29, 2026
2,096.50
2,096.50
2,027.50
2,083.00
2,048.64
1,669,600
Jul 28, 2026
2,103.50
2,114.50
2,045.00
2,062.00
2,027.99
1,192,000
Jul 27, 2026
2,050.00
2,105.00
2,035.00
2,105.00
2,070.28
1,283,400
Jul 24, 2026
2,024.00
2,043.50
2,010.00
2,025.50
1,992.09
967,200
Jul 23, 2026
2,054.50
2,088.50
2,053.00
2,079.00
2,044.71
539,900
Jul 22, 2026
2,065.50
2,099.00
2,056.00
2,062.50
2,028.48
680,000
Jul 21, 2026
2,062.50
2,073.50
2,029.50
2,050.50
2,016.68
1,003,600
Jul 17, 2026
2,089.50
2,108.00
1,984.00
2,039.50
2,005.86
1,340,900
Jul 16, 2026
2,104.00
2,146.00
2,104.00
2,124.50
2,089.46
922,900
Jul 15, 2026
2,076.00
2,119.00
2,063.00
2,119.00
2,084.05
1,372,600
Jul 14, 2026
2,068.00
2,092.50
2,035.50
2,077.50
2,043.23
1,218,500
Jul 13, 2026
2,150.00
2,150.00
2,050.50
2,068.00
2,033.89
1,082,800
Jul 10, 2026
2,112.50
2,127.00
2,095.00
2,110.00
2,075.20
1,299,200
Jul 9, 2026
2,056.00
2,083.00
2,038.00
2,062.50
2,028.48
1,060,900
Jul 8, 2026
2,123.50
2,133.50
2,060.50
2,072.00
2,037.82
1,148,200
Jul 7, 2026
2,164.00
2,195.00
2,135.00
2,135.00
2,099.79
1,431,400
Jul 6, 2026
2,136.50
2,196.00
2,130.00
2,175.00
2,139.13
1,043,100
Jul 3, 2026
2,086.00
2,140.00
2,050.50
2,131.00
2,095.85
1,184,800
Jul 2, 2026
2,020.00
2,105.50
1,995.00
2,074.00
2,039.79
1,558,400
Jul 1, 2026
2,025.50
2,045.50
2,010.00
2,020.00
1,986.68
1,198,200
Jun 30, 2026
2,048.00
2,050.00
1,953.50
1,991.50
1,958.65
1,925,200
Jun 29, 2026
2,038.00
2,060.00
1,989.50
2,033.50
1,999.96
2,555,800
Jun 26, 2026
2,068.00
2,082.00
2,015.50
2,029.00
1,995.53
1,103,000
Jun 25, 2026
2,055.00
2,065.50
2,007.50
2,046.00
2,012.25
972,400
Jun 24, 2026
2,007.00
2,041.50
1,984.00
2,017.00
1,983.73
898,100
Jun 23, 2026
2,115.00
2,117.50
2,022.50
2,022.50
1,989.14
1,187,100
Jun 22, 2026
2,019.00
2,096.00
2,013.50
2,082.00
2,047.66
1,022,700
Jun 19, 2026
2,104.50
2,111.50
2,046.00
2,057.50
2,023.56
1,514,800
Jun 18, 2026
2,025.00
2,091.50
2,013.50
2,075.00
2,040.78
1,090,200
Jun 17, 2026
2,045.00
2,072.00
2,017.00
2,044.00
2,010.29
1,269,500
Jun 16, 2026
2,066.50
2,076.00
2,042.50
2,048.50
2,014.71
1,245,100
Jun 15, 2026
2,021.50
2,089.50
2,016.00
2,068.00
2,033.89
1,577,400
Jun 12, 2026
2,008.50
2,031.00
1,964.00
1,991.50
1,958.65
1,799,600
Jun 11, 2026
1,942.00
1,976.50
1,911.00
1,968.50
1,936.03
1,971,500
Jun 10, 2026
2,057.00
2,093.50
2,011.50
2,020.00
1,986.68
3,107,700
Jun 9, 2026
2,111.50
2,175.00
2,098.50
2,157.00
2,121.42
1,773,600
Jun 8, 2026
2,056.50
2,089.00
2,025.00
2,061.50
2,027.50
1,815,200
Jun 5, 2026
2,070.00
2,106.50
2,049.50
2,106.50
2,071.76
1,418,500
Jun 4, 2026
2,090.00
2,090.00
2,033.50
2,041.50
2,007.83
846,200
Jun 3, 2026
2,074.00
2,130.00
2,049.00
2,103.50
2,068.81
1,407,800
Jun 2, 2026
2,033.50
2,045.00
1,974.50
2,024.00
1,990.62
996,700
Jun 1, 2026
2,129.50
2,149.50
2,027.00
2,059.00
2,025.04
1,847,500
May 29, 2026
2,127.50
2,183.50
2,119.50
2,166.00
2,130.27
2,055,600
May 28, 2026
2,137.00
2,140.50
2,072.50
2,112.50
2,077.66
1,377,200
May 27, 2026
2,040.00
2,138.00
2,026.00
2,100.00
2,065.36
2,188,700
May 26, 2026
2,030.00
2,036.00
1,985.50
2,024.00
1,990.62
1,043,800
May 25, 2026
1,971.00
2,023.50
1,968.50
2,020.50
1,987.17
1,054,900
May 22, 2026
1,922.00
1,946.00
1,912.00
1,931.00
1,899.15
883,000
May 21, 2026
1,932.00
1,957.50
1,913.00
1,916.50
1,884.89
938,200
May 20, 2026
1,950.00
1,953.00
1,870.50
1,885.50
1,854.40
1,076,500
May 19, 2026
1,969.00
1,975.50
1,919.00
1,945.50
1,913.41
958,400
May 18, 2026
2,030.00
2,032.00
1,941.00
1,952.50
1,920.30
1,141,200
May 15, 2026
2,063.50
2,094.50
2,009.50
2,027.00
1,993.57
1,345,900
May 14, 2026
2,045.00
2,095.00
2,039.00
2,059.00
2,025.04
1,521,700
May 13, 2026
1,958.00
2,044.00
1,927.50
2,039.00
2,005.37
1,309,800
May 12, 2026
1,975.00
2,025.00
1,966.00
1,978.00
1,945.38
1,154,600
May 11, 2026
1,933.00
1,963.00
1,912.50
1,963.00
1,930.62
1,059,400
May 8, 2026
1,923.00
1,942.50
1,897.50
1,924.50
1,892.76
1,413,900
May 7, 2026
1,939.00
1,949.00
1,869.00
1,923.50
1,891.77
1,912,900
May 1, 2026
1,890.00
1,895.50
1,828.50
1,867.00
1,836.21
1,634,000
Apr 30, 2026
1,821.00
1,921.00
1,806.00
1,913.00
1,881.45
3,481,900
Apr 28, 2026
1,696.00
1,934.00
1,683.00
1,809.50
1,779.65
4,026,300
Apr 27, 2026
1,675.50
1,699.00
1,650.00
1,674.00
1,646.39
1,335,900
Apr 24, 2026
1,705.50
1,720.00
1,665.00
1,682.00
1,654.26
930,700
Apr 23, 2026
1,716.50
1,726.00
1,685.50
1,717.50
1,689.17
695,600
Apr 22, 2026
1,756.00
1,772.00
1,729.50
1,730.00
1,701.47
1,061,500
Apr 21, 2026
1,789.00
1,792.00
1,762.50
1,771.50
1,742.28
1,153,400
Apr 20, 2026
1,775.00
1,780.00
1,752.00
1,773.00
1,743.76
1,059,200
Apr 17, 2026
1,760.00
1,764.00
1,743.50
1,750.00
1,721.14
644,500
Apr 16, 2026
1,748.00
1,778.00
1,746.00
1,764.00
1,734.90
778,800
Apr 15, 2026
1,761.50
1,780.00
1,753.50
1,755.50
1,726.55
812,900
Apr 14, 2026
1,758.50
1,764.50
1,742.50
1,756.00
1,727.04
968,900
Apr 13, 2026
1,744.00
1,764.50
1,734.00
1,737.50
1,708.84
552,300
Apr 10, 2026
1,760.00
1,781.00
1,755.00
1,765.00
1,735.89
921,100
Apr 9, 2026
1,772.50
1,781.00
1,759.50
1,761.00
1,731.95
1,003,000
Apr 8, 2026
1,764.00
1,766.00
1,731.50
1,756.50
1,727.53
1,098,000
Apr 7, 2026
1,684.50
1,694.50
1,660.50
1,666.50
1,639.01
1,471,000
Apr 6, 2026
1,692.00
1,711.00
1,688.00
1,690.50
1,662.62
595,100
Apr 3, 2026
1,711.50
1,715.00
1,693.00
1,697.50
1,669.50
693,500
Apr 2, 2026
1,750.50
1,772.50
1,690.00
1,690.00
1,662.13
1,282,500
Apr 1, 2026
1,735.00
1,735.00
1,702.50
1,725.00
1,696.55
1,590,700
Mar 31, 2026
1,608.00
1,654.50
1,606.00
1,635.50
1,608.52
1,581,000
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,567.00
1,610.50
1,547.50
1,610.50
1,583.94
1,337,400
Mar 27, 2026
1,695.50
1,709.50
1,681.50
1,684.00
1,626.72
1,758,200
Mar 26, 2026
1,753.00
1,756.00
1,709.50
1,725.50
1,666.81
960,700
Mar 25, 2026
1,750.00
1,754.50
1,735.50
1,741.00
1,681.78
1,134,500
Mar 24, 2026
1,705.00
1,713.00
1,675.00
1,695.50
1,637.83
1,356,700
Mar 23, 2026
1,615.00
1,636.00
1,583.50
1,624.00
1,568.76
2,241,300
Mar 19, 2026
1,716.00
1,726.50
1,613.00
1,670.00
1,613.20
2,300,500
Mar 18, 2026
1,771.00
1,790.00
1,758.00
1,790.00
1,729.11
1,035,400
Mar 17, 2026
1,755.00
1,765.00
1,727.50
1,739.50
1,680.33
787,400
Mar 16, 2026
1,760.50
1,778.00
1,723.00
1,739.50
1,680.33
843,300
Mar 13, 2026
1,750.00
1,775.50
1,750.00
1,750.00
1,690.47
1,232,200
Mar 12, 2026
1,824.50
1,830.00
1,787.00
1,804.00
1,742.64
754,100
Mar 11, 2026
1,852.00
1,876.50
1,837.50
1,844.50
1,781.76
761,700
Mar 10, 2026
1,816.50
1,832.00
1,804.00
1,822.00
1,760.03
1,285,600
Mar 9, 2026
1,774.50
1,811.50
1,710.50
1,758.50
1,698.68
1,597,600
Mar 6, 2026
1,859.00
1,911.00
1,857.50
1,905.00
1,840.20
1,066,900
Mar 5, 2026
1,917.50
1,951.00
1,887.50
1,888.00
1,823.78
1,212,000
Mar 4, 2026
1,905.00
1,941.50
1,834.00
1,852.50
1,789.49
1,576,500
Mar 3, 2026
2,076.00
2,112.00
1,983.00
1,983.00
1,915.55
1,003,100
Mar 2, 2026
2,082.00
2,123.50
2,051.00
2,123.50
2,051.27
1,614,400
Feb 27, 2026
2,079.00
2,160.50
2,061.50
2,149.00
2,075.90
1,450,200
Feb 26, 2026
2,098.00
2,109.00
2,063.50
2,063.50
1,993.31
662,700
Feb 25, 2026
2,079.00
2,089.00
2,042.00
2,077.50
2,006.83
680,500
Feb 24, 2026
2,052.00
2,072.00
2,032.00
2,053.00
1,983.17
718,700
Feb 20, 2026
2,044.00
2,056.50
2,018.00
2,046.00
1,976.41
826,400
Feb 19, 2026
2,039.50
2,088.50
2,037.00
2,075.50
2,004.90
921,600
Feb 18, 2026
2,026.50
2,040.50
2,015.00
2,039.00
1,969.64
829,500
Feb 17, 2026
2,009.50
2,040.00
2,002.50
2,030.00
1,960.95
898,600
Feb 16, 2026
2,053.00
2,064.00
2,006.50
2,006.50
1,938.25
780,300
Feb 13, 2026
2,035.50
2,056.00
2,022.50
2,038.50
1,969.16
1,508,600
Feb 12, 2026
2,038.00
2,070.50
2,025.00
2,060.00
1,989.93
1,552,400
Feb 10, 2026
2,003.50
2,044.00
2,000.00
2,038.50
1,969.16
1,563,700
Feb 9, 2026
1,998.50
2,023.50
1,972.50
1,998.50
1,930.52
2,292,900
Feb 6, 2026
1,873.00
1,908.50
1,860.00
1,908.50
1,843.58
1,199,300
Feb 5, 2026
1,894.50
1,899.00
1,868.00
1,873.00
1,809.29
1,537,100
Feb 4, 2026
1,868.50
1,877.00
1,818.50
1,856.50
1,793.35
1,919,800
Feb 3, 2026
1,817.00
1,900.00
1,800.00
1,828.50
1,766.30
2,441,900
Feb 2, 2026
1,832.00
1,843.50
1,781.50
1,791.00
1,730.08
1,706,000
Jan 30, 2026
1,808.50
1,826.00
1,797.00
1,819.50
1,757.61
1,264,100
Jan 29, 2026
1,790.00
1,814.50
1,768.50
1,805.00
1,743.60
1,059,500
Jan 28, 2026
1,818.00
1,835.00
1,788.00
1,788.00
1,727.18
1,396,600
Jan 27, 2026
1,834.00
1,850.50
1,818.00
1,845.00
1,782.24
950,300
Jan 26, 2026
1,851.00
1,875.00
1,841.00
1,849.50
1,786.59
1,246,300
Jan 23, 2026
1,898.00
1,914.50
1,892.50
1,901.50
1,836.82
567,700
Jan 22, 2026
1,901.50
1,907.00
1,883.50
1,895.50
1,831.03
847,900
Jan 21, 2026
1,850.00
1,881.00
1,843.00
1,872.00
1,808.32
906,600
Jan 20, 2026
1,912.00
1,922.00
1,888.50
1,892.50
1,828.13
760,500
Jan 19, 2026
1,919.00
1,948.00
1,881.00
1,911.00
1,846.00
930,800
Jan 16, 2026
1,895.50
1,958.00
1,890.00
1,951.50
1,885.12
1,246,400
Jan 15, 2026
1,895.00
1,917.50
1,887.50
1,910.00
1,845.03
1,110,700
Jan 14, 2026
1,874.00
1,900.00
1,870.00
1,893.00
1,828.61
1,219,800
Jan 13, 2026
1,850.00
1,873.50
1,844.50
1,871.00
1,807.36
1,245,700
Jan 9, 2026
1,795.00
1,803.00
1,780.50
1,803.00
1,741.67
966,400
Jan 8, 2026
1,794.00
1,818.50
1,775.50
1,781.50
1,720.90
899,400
Jan 7, 2026
1,773.00
1,807.50
1,759.50
1,801.50
1,740.22
1,393,800
Jan 6, 2026
1,793.00
1,818.50
1,779.50
1,779.50
1,718.97
1,282,700
Jan 5, 2026
1,746.50
1,772.50
1,739.00
1,772.50
1,712.21
951,700
Dec 30, 2025
1,715.00
1,735.50
1,712.00
1,735.00
1,675.98
750,300
Dec 29, 2025
1,720.00
1,728.50
1,712.00
1,726.00
1,667.29
780,600
Dec 26, 2025
1,726.50
1,735.00
1,713.00
1,716.00
1,657.63
672,300
Dec 25, 2025
1,730.00
1,733.00
1,711.00
1,722.00
1,663.43
482,600
Dec 24, 2025
1,735.50
1,750.50
1,725.00
1,725.00
1,666.32
816,500
Dec 23, 2025
1,756.50
1,762.00
1,717.00
1,728.00
1,669.22
1,672,700
Dec 22, 2025
1,780.50
1,788.00
1,763.00
1,772.00
1,711.73
1,246,000
Dec 19, 2025
1,716.50
1,775.00
1,716.50
1,763.50
1,703.51
1,933,400
Dec 18, 2025
1,718.50
1,727.00
1,701.00
1,715.50
1,657.15
1,459,800
Dec 17, 2025
1,718.50
1,723.50
1,687.00
1,714.50
1,656.18
1,316,400
Dec 16, 2025
1,773.00
1,777.50
1,732.00
1,737.00
1,677.92
1,067,800
Dec 15, 2025
1,785.00
1,792.50
1,758.00
1,760.50
1,700.62
1,248,600
Dec 12, 2025
1,770.00
1,770.00
1,730.00
1,764.50
1,704.48
1,283,500
Dec 11, 2025
1,775.00
1,775.00
1,740.00
1,745.00
1,685.64
1,083,100
Dec 10, 2025
1,738.00
1,778.00
1,733.50
1,742.00
1,682.75
1,342,500
Dec 9, 2025
1,699.50
1,721.50
1,694.50
1,714.00
1,655.70
1,029,500
Dec 8, 2025
1,690.50
1,707.00
1,682.50
1,699.50
1,641.69
695,600
Dec 5, 2025
1,696.50
1,704.00
1,669.50
1,669.50
1,612.71
859,500
Dec 4, 2025
1,690.00
1,719.50
1,678.50
1,714.00
1,655.70
900,800
Dec 3, 2025
1,702.00
1,715.50
1,689.50
1,691.50
1,633.96
829,400
Dec 2, 2025
1,699.00
1,711.50
1,689.00
1,701.00
1,643.14
879,600
Dec 1, 2025
1,716.50
1,723.00
1,692.00
1,692.00
1,634.45
1,013,100
Nov 28, 2025
1,693.00
1,708.00
1,681.00
1,697.50
1,639.76
1,136,100
Nov 27, 2025
1,664.50
1,677.00
1,660.00
1,674.50
1,617.54
949,300
Nov 26, 2025
1,630.00
1,665.00
1,626.50
1,665.00
1,608.37
1,545,000
Nov 25, 2025
1,629.00
1,632.00
1,604.50
1,619.00
1,563.93
1,404,800
Nov 21, 2025
1,548.00
1,596.00
1,545.50
1,574.50
1,520.94
1,408,700
Nov 20, 2025
1,597.50
1,606.50
1,577.00
1,579.00
1,525.29
1,332,000
Nov 19, 2025
1,563.00
1,572.50
1,531.50
1,562.50
1,509.35
1,081,800
Nov 18, 2025
1,580.50
1,602.00
1,555.50
1,555.50
1,502.59
1,087,100
Nov 17, 2025
1,605.50
1,622.00
1,591.00
1,607.50
1,552.82
1,015,200
Nov 14, 2025
1,608.50
1,620.50
1,591.50
1,613.50
1,558.62
1,171,400
Nov 13, 2025
1,624.00
1,626.00
1,606.00
1,616.00
1,561.03
536,900
Nov 12, 2025
1,621.50
1,632.00
1,597.00
1,611.00
1,556.20
1,109,600
Nov 11, 2025
1,630.00
1,630.00
1,597.50
1,611.50
1,556.69
903,700
Nov 10, 2025
1,631.00
1,633.50
1,612.00
1,619.00
1,563.93
879,500
Nov 7, 2025
1,612.50
1,637.50
1,600.50
1,621.00
1,565.86
1,046,900
Nov 6, 2025
1,627.50
1,644.00
1,605.50
1,633.50
1,577.94
1,638,200
Nov 5, 2025
1,610.00
1,624.50
1,558.00
1,596.00
1,541.71
2,248,500
Nov 4, 2025
1,569.50
1,622.50
1,550.00
1,615.50
1,560.55
3,398,000
Oct 31, 2025
1,537.50
1,562.50
1,481.50
1,549.50
1,496.79
2,567,400
Oct 30, 2025
1,517.50
1,539.00
1,504.50
1,531.00
1,478.92
3,207,500
