Tokyo - Delayed Quote
JPY
Socionext Inc. (6526.T)
1,824.00
-138.50
(-7.06%)
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
1,922.50
1,926.50
1,802.00
1,824.00
1,824.00
7,633,700
Oct 29, 2026
1,915.00
1,983.00
1,862.50
1,962.50
1,962.50
13,324,100
Oct 28, 2026
1,953.50
2,002.00
1,931.50
1,971.50
1,971.50
8,327,500
Oct 27, 2026
1,932.00
1,988.00
1,894.50
1,894.50
1,894.50
7,994,400
Oct 26, 2026
1,732.00
1,839.50
1,726.50
1,822.00
1,822.00
7,474,800
Oct 23, 2026
1,720.50
1,760.50
1,663.50
1,755.50
1,755.50
5,108,100
Oct 22, 2026
1,858.50
1,885.00
1,757.00
1,761.50
1,761.50
6,477,900
Oct 21, 2026
1,863.50
1,883.00
1,840.00
1,858.50
1,858.50
4,969,100
Oct 20, 2026
1,881.00
1,891.00
1,815.00
1,823.50
1,823.50
4,105,200
Oct 19, 2026
1,840.00
1,888.00
1,822.50
1,875.50
1,875.50
5,917,900
Oct 16, 2026
1,865.50
1,922.50
1,836.00
1,909.00
1,909.00
5,346,400
Oct 15, 2026
1,899.00
1,919.00
1,814.00
1,825.50
1,825.50
7,104,000
Oct 14, 2026
1,950.50
2,029.50
1,941.50
1,979.00
1,979.00
5,069,800
Oct 13, 2026
2,023.50
2,037.00
1,949.50
1,964.00
1,964.00
5,243,500
Oct 9, 2026
2,072.00
2,121.50
2,059.00
2,109.50
2,109.50
4,358,200
Oct 8, 2026
2,211.50
2,231.50
2,140.00
2,140.00
2,140.00
3,590,000
Oct 7, 2026
2,306.00
2,334.00
2,234.00
2,240.00
2,240.00
4,342,200
Oct 6, 2026
2,242.50
2,278.00
2,226.50
2,260.00
2,260.00
3,259,000
Oct 5, 2026
2,270.00
2,308.00
2,236.50
2,257.50
2,257.50
5,006,900
Oct 2, 2026
2,180.50
2,231.50
2,164.50
2,217.00
2,217.00
4,852,500
Oct 1, 2026
2,146.00
2,208.00
2,128.00
2,191.00
2,191.00
5,204,800
Sep 30, 2026
2,128.50
2,147.00
2,074.00
2,097.50
2,097.50
5,348,700
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,147.50
2,152.50
2,068.00
2,102.50
2,102.50
6,378,300
Sep 28, 2026
2,254.00
2,276.50
2,113.00
2,128.50
2,103.50
7,622,400
Sep 25, 2026
2,265.50
2,295.00
2,218.00
2,244.00
2,217.64
8,422,200
Sep 24, 2026
2,098.00
2,300.00
2,092.50
2,300.00
2,272.99
18,213,100
Sep 18, 2026
1,976.50
2,020.50
1,943.50
2,000.00
1,976.51
8,137,900
Sep 17, 2026
1,949.00
2,013.00
1,912.50
1,965.00
1,941.92
7,217,600
Sep 16, 2026
1,878.50
1,930.00
1,829.00
1,924.00
1,901.40
5,834,600
Sep 15, 2026
1,819.50
1,921.00
1,816.50
1,893.00
1,870.77
5,126,400
Sep 14, 2026
1,801.50
1,867.00
1,780.50
1,859.50
1,837.66
4,308,200
Sep 11, 2026
1,815.00
1,844.00
1,788.00
1,834.50
1,812.95
6,024,800
Sep 10, 2026
1,867.00
1,881.00
1,832.00
1,877.00
1,854.95
6,140,300
Sep 9, 2026
1,925.00
1,930.50
1,863.50
1,867.00
1,845.07
5,885,100
Sep 8, 2026
2,000.00
2,014.00
1,901.50
1,901.50
1,879.17
4,493,300
Sep 7, 2026
1,993.00
2,012.00
1,962.50
1,996.50
1,973.05
4,571,200
Sep 4, 2026
1,935.50
1,986.00
1,935.50
1,954.00
1,931.05
3,974,100
Sep 3, 2026
1,948.50
2,002.00
1,930.50
1,932.00
1,909.31
4,924,800
Sep 2, 2026
1,941.00
1,952.00
1,916.00
1,937.50
1,914.74
4,203,200
Sep 1, 2026
1,975.00
2,008.00
1,945.00
1,996.00
1,972.56
3,656,100
Aug 31, 2026
1,955.00
1,998.00
1,936.00
1,998.00
1,974.53
5,901,600
Aug 28, 2026
2,075.00
2,098.00
1,991.50
2,005.00
1,981.45
6,729,500
Aug 27, 2026
2,049.00
2,102.00
2,014.00
2,059.50
2,035.31
8,119,500
Aug 26, 2026
1,989.50
2,018.00
1,941.50
2,004.00
1,980.46
5,560,400
Aug 25, 2026
1,909.00
1,971.00
1,904.00
1,962.00
1,938.96
5,265,800
Aug 24, 2026
1,950.00
1,979.50
1,909.00
1,925.50
1,902.88
7,307,300
Aug 21, 2026
1,918.00
2,043.00
1,898.00
1,990.00
1,966.63
9,450,700
Aug 20, 2026
1,910.00
1,947.00
1,882.50
1,934.00
1,911.28
5,372,000
Aug 19, 2026
1,940.00
1,951.00
1,887.00
1,895.00
1,872.74
7,485,800
Aug 18, 2026
2,131.50
2,139.50
2,019.00
2,019.00
1,995.29
5,799,000
Aug 17, 2026
2,116.50
2,147.00
2,081.50
2,131.00
2,105.97
5,806,500
Aug 14, 2026
2,051.00
2,132.00
2,039.00
2,118.50
2,093.62
9,203,900
Aug 13, 2026
1,969.50
2,036.00
1,951.50
1,991.50
1,968.11
10,755,500
Aug 12, 2026
1,970.00
1,973.00
1,922.00
1,963.50
1,940.44
6,727,300
Aug 10, 2026
2,021.00
2,021.00
1,930.50
1,968.00
1,944.89
6,004,600
Aug 7, 2026
2,039.00
2,039.00
1,937.00
1,981.00
1,957.73
6,489,000
Aug 6, 2026
2,013.00
2,064.00
1,994.00
2,011.00
1,987.38
6,764,600
Aug 5, 2026
2,105.00
2,145.00
2,057.00
2,090.00
2,065.45
9,818,500
Aug 4, 2026
2,040.00
2,099.50
2,012.50
2,071.50
2,047.17
8,584,800
Aug 3, 2026
1,922.00
2,052.00
1,887.00
2,028.50
2,004.67
10,874,200
Jul 31, 2026
2,026.00
2,085.00
1,870.00
1,912.50
1,890.04
15,431,200
Jul 30, 2026
1,853.00
2,013.50
1,817.00
1,893.50
1,871.26
17,030,400
Jul 29, 2026
2,162.00
2,197.50
1,963.00
2,023.00
1,999.24
10,795,800
Jul 28, 2026
2,301.00
2,307.50
2,139.00
2,149.00
2,123.76
8,439,000
Jul 27, 2026
2,414.50
2,447.50
2,358.00
2,397.50
2,369.34
6,039,300
Jul 24, 2026
2,453.00
2,508.50
2,369.00
2,392.50
2,364.40
5,886,700
Jul 23, 2026
2,586.50
2,648.50
2,472.50
2,473.50
2,444.45
6,871,700
Jul 22, 2026
2,522.50
2,582.50
2,435.50
2,486.50
2,457.30
10,243,800
Jul 21, 2026
2,316.00
2,492.00
2,258.00
2,472.50
2,443.46
8,457,300
Jul 17, 2026
2,400.00
2,403.00
2,215.00
2,266.00
2,239.39
9,789,400
Jul 16, 2026
2,489.00
2,525.00
2,421.00
2,472.50
2,443.46
7,734,700
Jul 15, 2026
2,600.00
2,632.00
2,484.00
2,572.00
2,541.79
9,752,200
Jul 14, 2026
2,627.00
2,698.50
2,551.50
2,587.00
2,556.61
9,070,700
Jul 13, 2026
2,792.00
2,912.50
2,651.00
2,677.00
2,645.56
10,289,200
Jul 10, 2026
2,763.50
2,937.50
2,730.00
2,850.00
2,816.53
12,771,900
Jul 9, 2026
2,642.50
2,719.00
2,630.00
2,663.50
2,632.22
7,878,300
Jul 8, 2026
2,580.00
2,683.00
2,538.00
2,597.50
2,566.99
7,981,400
Jul 7, 2026
2,660.00
2,721.50
2,595.00
2,643.00
2,611.96
9,441,600
Jul 6, 2026
2,880.00
2,935.00
2,642.00
2,700.00
2,668.29
11,531,400
Jul 3, 2026
2,667.50
2,878.00
2,588.50
2,874.00
2,840.24
12,212,600
Jul 2, 2026
2,677.50
2,857.50
2,636.50
2,767.50
2,734.99
17,865,700
Jul 1, 2026
2,585.00
2,772.00
2,569.50
2,719.50
2,687.56
10,363,500
Jun 30, 2026
2,567.50
2,579.00
2,419.00
2,551.50
2,521.53
7,723,500
Jun 29, 2026
2,552.50
2,583.00
2,402.50
2,517.50
2,487.93
8,148,000
Jun 26, 2026
2,597.50
2,632.00
2,465.00
2,519.50
2,489.91
8,872,200
Jun 25, 2026
2,711.00
2,715.00
2,553.50
2,697.50
2,665.82
9,616,800
Jun 24, 2026
2,613.50
2,789.00
2,596.00
2,650.50
2,619.37
10,973,500
Jun 23, 2026
2,721.00
2,765.00
2,601.50
2,615.00
2,584.29
10,620,200
Jun 22, 2026
2,629.50
2,734.00
2,590.00
2,710.50
2,678.66
11,472,400
Jun 19, 2026
2,682.00
2,825.50
2,630.00
2,630.00
2,599.11
18,410,200
Jun 18, 2026
2,500.00
2,763.50
2,490.00
2,604.00
2,573.42
14,269,200
Jun 17, 2026
2,350.00
2,584.50
2,340.50
2,480.00
2,450.87
9,964,500
Jun 16, 2026
2,423.00
2,491.00
2,367.00
2,400.00
2,371.81
7,430,800
Jun 15, 2026
2,349.00
2,419.50
2,226.00
2,404.00
2,375.76
11,779,200
Jun 12, 2026
2,394.00
2,409.50
2,242.50
2,265.00
2,238.40
7,330,500
Jun 11, 2026
2,185.50
2,303.50
2,152.00
2,294.00
2,267.06
7,559,700
Jun 10, 2026
2,370.00
2,421.00
2,278.00
2,302.50
2,275.46
8,261,900
Jun 9, 2026
2,512.00
2,512.50
2,350.00
2,442.50
2,413.81
7,191,400
Jun 8, 2026
2,462.00
2,528.00
2,418.00
2,456.00
2,427.15
9,310,700
Jun 5, 2026
2,800.00
2,815.00
2,652.00
2,730.50
2,698.43
7,728,700
Jun 4, 2026
2,950.00
2,984.50
2,772.00
2,878.50
2,844.69
9,823,000
Jun 3, 2026
2,994.50
3,200.00
2,957.00
3,020.00
2,984.53
16,046,900
Jun 2, 2026
2,812.00
2,880.50
2,697.00
2,848.00
2,814.55
8,582,400
Jun 1, 2026
2,626.50
2,899.50
2,615.00
2,862.00
2,828.38
11,879,500
May 29, 2026
2,732.50
2,733.00
2,595.00
2,635.00
2,604.05
7,214,100
May 28, 2026
2,759.50
2,765.00
2,612.00
2,665.00
2,633.70
9,308,500
May 27, 2026
2,894.00
2,894.00
2,643.50
2,820.50
2,787.37
14,887,800
May 26, 2026
2,896.00
2,928.00
2,785.00
2,844.00
2,810.60
7,990,100
May 25, 2026
2,811.00
2,946.00
2,776.00
2,897.00
2,862.97
14,348,100
May 22, 2026
2,737.00
2,855.00
2,680.00
2,723.50
2,691.51
13,823,800
May 21, 2026
2,266.50
2,674.00
2,240.00
2,637.00
2,606.03
21,823,100
May 20, 2026
2,256.00
2,289.50
2,162.00
2,216.50
2,190.47
6,237,300
May 19, 2026
2,410.00
2,450.00
2,267.50
2,302.00
2,274.96
8,039,100
May 18, 2026
2,480.00
2,515.50
2,360.50
2,391.50
2,363.41
9,340,100
May 15, 2026
2,395.00
2,555.00
2,381.50
2,426.00
2,397.51
19,064,500
May 14, 2026
2,236.00
2,332.00
2,193.00
2,295.00
2,268.04
8,108,000
May 13, 2026
2,200.00
2,275.50
2,156.00
2,235.00
2,208.75
7,793,400
May 12, 2026
2,393.00
2,410.00
2,242.50
2,265.00
2,238.40
11,250,500
May 11, 2026
2,270.50
2,401.50
2,188.50
2,380.00
2,352.05
16,067,100
May 8, 2026
2,054.50
2,278.50
1,982.00
2,204.00
2,178.11
15,929,300
May 7, 2026
2,001.00
2,077.50
1,991.50
2,050.50
2,026.42
12,593,500
May 1, 2026
1,832.00
1,948.00
1,812.00
1,927.50
1,904.86
9,573,400
Apr 30, 2026
1,869.00
2,013.00
1,831.50
1,859.00
1,837.17
18,203,100
Apr 28, 2026
2,065.00
2,067.00
1,983.00
2,009.50
1,985.90
9,324,000
Apr 27, 2026
2,096.50
2,131.00
2,018.50
2,100.00
2,075.33
9,847,400
Apr 24, 2026
2,065.50
2,069.50
1,996.00
2,046.50
2,022.46
9,891,200
Apr 23, 2026
1,893.00
2,145.50
1,892.50
2,002.50
1,978.98
26,203,700
Apr 22, 2026
1,850.50
1,884.50
1,806.50
1,870.00
1,848.04
4,881,200
Apr 21, 2026
1,865.00
1,893.00
1,844.50
1,874.00
1,851.99
3,870,900
Apr 20, 2026
1,819.00
1,862.00
1,795.50
1,842.50
1,820.86
4,248,000
Apr 17, 2026
1,830.50
1,851.50
1,804.00
1,810.50
1,789.24
4,506,800
Apr 16, 2026
1,869.00
1,878.50
1,837.50
1,854.00
1,832.22
4,903,300
Apr 15, 2026
1,866.50
1,869.00
1,825.00
1,841.50
1,819.87
5,341,100
Apr 14, 2026
1,827.00
1,875.00
1,813.00
1,830.00
1,808.51
4,728,400
Apr 13, 2026
1,788.00
1,814.00
1,764.50
1,778.50
1,757.61
3,260,000
Apr 10, 2026
1,828.50
1,835.00
1,785.00
1,801.00
1,779.85
4,768,200
Apr 9, 2026
1,910.00
1,910.00
1,811.00
1,830.00
1,808.51
6,738,500
Apr 8, 2026
1,944.50
1,957.00
1,906.00
1,931.00
1,908.32
5,808,000
Apr 7, 2026
1,881.50
1,920.00
1,861.00
1,868.50
1,846.55
4,198,400
Apr 6, 2026
1,874.00
1,905.00
1,860.50
1,866.50
1,844.58
3,747,100
Apr 3, 2026
1,905.00
1,912.00
1,848.50
1,863.50
1,841.61
5,230,500
Apr 2, 2026
2,002.50
2,003.00
1,856.50
1,876.50
1,854.46
8,210,700
Apr 1, 2026
1,951.00
2,044.00
1,926.50
1,992.50
1,969.10
8,387,100
Mar 31, 2026
1,878.00
1,953.00
1,858.00
1,869.00
1,847.05
5,798,400
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,899.00
1,920.00
1,851.50
1,907.50
1,885.10
7,581,800
Mar 27, 2026
1,987.00
2,061.50
1,936.50
2,037.00
1,988.37
9,862,500
Mar 26, 2026
1,869.00
2,095.00
1,866.00
1,987.00
1,939.56
17,225,200
Mar 25, 2026
1,814.00
1,924.50
1,808.50
1,866.00
1,821.45
6,120,400
Mar 24, 2026
1,790.00
1,806.50
1,756.00
1,795.00
1,752.15
3,503,400
Mar 23, 2026
1,700.00
1,772.50
1,695.50
1,745.00
1,703.34
4,944,200
Mar 19, 2026
1,776.50
1,781.50
1,733.00
1,733.00
1,691.63
3,602,000
Mar 18, 2026
1,782.00
1,811.50
1,762.50
1,811.50
1,768.25
3,291,200
Mar 17, 2026
1,790.00
1,793.50
1,749.00
1,776.50
1,734.09
2,654,100
Mar 16, 2026
1,765.00
1,803.50
1,735.00
1,771.50
1,729.21
3,187,900
Mar 13, 2026
1,750.50
1,805.50
1,747.50
1,759.00
1,717.01
3,584,600
Mar 12, 2026
1,790.00
1,812.00
1,772.00
1,787.50
1,744.83
3,305,300
Mar 11, 2026
1,840.00
1,867.50
1,825.00
1,825.00
1,781.43
3,118,600
Mar 10, 2026
1,795.50
1,824.50
1,785.00
1,814.00
1,770.69
4,403,400
Mar 9, 2026
1,720.00
1,741.50
1,678.50
1,741.50
1,699.92
6,057,300
Mar 6, 2026
1,819.00
1,855.00
1,808.50
1,831.50
1,787.77
3,256,400
Mar 5, 2026
1,841.00
1,865.50
1,806.50
1,835.50
1,791.68
3,830,200
Mar 4, 2026
1,846.00
1,860.00
1,743.00
1,775.00
1,732.62
6,284,200
Mar 3, 2026
1,950.00
1,959.50
1,878.00
1,878.00
1,833.16
4,332,100
Mar 2, 2026
1,985.50
1,996.50
1,935.00
1,938.50
1,892.22
4,191,900
Feb 27, 2026
1,957.00
2,033.50
1,952.00
2,023.50
1,975.19
4,942,400
Feb 26, 2026
2,030.00
2,062.00
1,997.00
2,047.00
1,998.13
4,090,200
Feb 25, 2026
1,980.00
2,018.00
1,963.00
1,996.00
1,948.35
4,519,400
Feb 24, 2026
1,933.00
1,982.50
1,925.00
1,945.50
1,899.05
3,821,200
Feb 20, 2026
1,969.50
1,970.00
1,933.00
1,946.50
1,900.03
3,558,600
Feb 19, 2026
2,052.00
2,055.00
1,981.00
1,983.00
1,935.66
4,736,100
Feb 18, 2026
2,092.50
2,108.00
2,006.50
2,027.00
1,978.61
4,665,500
Feb 17, 2026
2,065.00
2,093.00
2,027.00
2,092.50
2,042.54
3,388,300
Feb 16, 2026
2,089.00
2,094.50
2,063.50
2,066.50
2,017.16
3,287,400
Feb 13, 2026
2,023.00
2,136.00
2,016.00
2,092.50
2,042.54
7,210,500
Feb 12, 2026
2,083.00
2,086.00
2,010.50
2,022.00
1,973.73
6,779,100
Feb 10, 2026
2,106.50
2,125.50
2,096.00
2,106.50
2,056.21
3,841,200
Feb 9, 2026
2,153.50
2,203.00
2,081.50
2,111.00
2,060.60
5,754,700
Feb 6, 2026
2,058.00
2,081.00
2,031.00
2,053.50
2,004.47
4,140,100
Feb 5, 2026
2,058.00
2,139.00
2,045.00
2,087.00
2,037.17
5,528,500
Feb 4, 2026
2,073.00
2,090.00
2,045.00
2,067.00
2,017.65
4,302,800
Feb 3, 2026
2,121.50
2,130.00
2,072.00
2,115.50
2,064.99
5,309,800
Feb 2, 2026
2,118.00
2,171.00
2,025.50
2,086.50
2,036.69
10,985,800
Jan 30, 2026
2,044.00
2,086.50
2,020.00
2,061.50
2,012.28
6,884,500
Jan 29, 2026
2,081.50
2,097.00
2,035.00
2,043.00
1,994.23
4,970,200
Jan 28, 2026
2,198.50
2,199.00
2,049.00
2,076.50
2,026.93
10,167,400
Jan 27, 2026
2,235.00
2,261.50
2,206.50
2,241.50
2,187.99
3,487,800
Jan 26, 2026
2,280.00
2,299.50
2,227.00
2,252.50
2,198.72
5,942,700
Jan 23, 2026
2,346.50
2,387.50
2,318.00
2,374.00
2,317.32
3,593,100
Jan 22, 2026
2,330.00
2,374.00
2,319.50
2,360.50
2,304.15
4,223,900
Jan 21, 2026
2,259.00
2,302.00
2,238.00
2,293.50
2,238.74
2,912,200
Jan 20, 2026
2,320.00
2,325.00
2,272.50
2,293.50
2,238.74
2,815,100
Jan 19, 2026
2,305.00
2,326.50
2,245.50
2,314.50
2,259.24
3,896,300
Jan 16, 2026
2,352.00
2,379.00
2,326.00
2,335.50
2,279.74
4,267,400
Jan 15, 2026
2,328.00
2,347.00
2,282.00
2,335.50
2,279.74
4,575,700
Jan 14, 2026
2,356.50
2,382.00
2,348.50
2,372.50
2,315.86
4,892,100
Jan 13, 2026
2,379.00
2,379.00
2,317.00
2,340.50
2,284.62
5,025,800
Jan 9, 2026
2,272.00
2,323.00
2,260.00
2,315.00
2,259.73
3,539,600
Jan 8, 2026
2,290.00
2,316.00
2,261.00
2,267.00
2,212.88
3,184,700
Jan 7, 2026
2,300.00
2,319.50
2,277.50
2,309.00
2,253.87
3,677,400
Jan 6, 2026
2,303.00
2,385.00
2,300.00
2,301.00
2,246.07
5,885,800
Jan 5, 2026
2,219.00
2,293.50
2,207.00
2,272.00
2,217.76
4,466,400
Dec 30, 2025
2,162.50
2,198.50
2,159.00
2,189.50
2,137.23
2,571,500
Dec 29, 2025
2,205.00
2,205.00
2,169.00
2,182.50
2,130.39
2,983,600
Dec 26, 2025
2,219.00
2,223.00
2,191.50
2,200.50
2,147.97
3,485,600
Dec 25, 2025
2,200.00
2,227.50
2,196.00
2,210.00
2,157.24
3,052,300
Dec 24, 2025
2,189.00
2,218.00
2,168.00
2,199.00
2,146.50
5,217,500
Dec 23, 2025
2,170.00
2,187.00
2,147.50
2,187.00
2,134.79
3,501,400
Dec 22, 2025
2,185.00
2,207.00
2,146.00
2,193.50
2,141.13
4,076,100
Dec 19, 2025
2,138.50
2,144.00
2,121.00
2,137.50
2,086.47
3,348,700
Dec 18, 2025
2,115.50
2,150.00
2,111.50
2,132.00
2,081.10
2,960,700
Dec 17, 2025
2,150.00
2,164.00
2,124.50
2,160.00
2,108.43
3,057,200
Dec 16, 2025
2,180.00
2,216.50
2,145.00
2,149.00
2,097.69
4,534,100
Dec 15, 2025
2,240.00
2,249.00
2,157.50
2,200.50
2,147.97
6,347,900
Dec 12, 2025
2,344.00
2,344.00
2,255.50
2,290.00
2,235.33
5,422,200
Dec 11, 2025
2,365.00
2,371.00
2,281.00
2,321.50
2,266.08
4,199,000
Dec 10, 2025
2,353.50
2,387.50
2,310.00
2,317.50
2,262.17
4,604,200
Dec 9, 2025
2,344.00
2,373.50
2,327.00
2,348.00
2,291.94
5,331,900
Dec 8, 2025
2,320.00
2,358.50
2,285.00
2,357.50
2,301.22
4,271,900
Dec 5, 2025
2,300.50
2,326.50
2,281.00
2,324.50
2,269.00
4,243,700
Dec 4, 2025
2,239.00
2,328.00
2,198.00
2,319.00
2,263.64
6,823,300
Dec 3, 2025
2,184.00
2,241.00
2,170.50
2,222.50
2,169.44
5,515,700
Dec 2, 2025
2,239.00
2,239.00
2,138.00
2,143.00
2,091.84
5,759,400
Dec 1, 2025
2,280.00
2,312.00
2,188.00
2,230.00
2,176.76
5,577,200
Nov 28, 2025
2,255.00
2,264.50
2,204.50
2,226.00
2,172.86
4,961,600
Nov 27, 2025
2,245.00
2,292.50
2,220.00
2,236.50
2,183.11
6,943,100
Nov 26, 2025
2,076.00
2,217.50
2,044.50
2,208.50
2,155.77
9,548,000
Nov 25, 2025
2,124.50
2,124.50
2,031.00
2,053.00
2,003.99
6,194,100
Nov 21, 2025
2,093.00
2,132.00
2,055.00
2,073.00
2,023.51
7,766,700
Nov 20, 2025
2,200.00
2,218.00
2,152.00
2,184.50
2,132.35
8,394,100
Nov 19, 2025
2,126.00
2,133.50
2,034.00
2,126.50
2,075.73
8,390,700
Nov 18, 2025
2,181.00
2,204.00
2,129.00
2,129.00
2,078.17
7,433,700
Nov 17, 2025
2,253.00
2,275.50
2,183.00
2,205.50
2,152.85
8,423,600
Nov 14, 2025
2,241.50
2,307.50
2,228.50
2,275.00
2,220.69
6,569,500
Nov 13, 2025
2,311.50
2,358.00
2,287.00
2,329.50
2,273.89
6,812,200
Nov 12, 2025
2,305.00
2,328.50
2,271.00
2,325.00
2,269.49
7,727,900
Nov 11, 2025
2,368.00
2,371.50
2,301.50
2,327.00
2,271.45
9,119,200
Nov 10, 2025
2,369.00
2,370.00
2,300.50
2,342.00
2,286.09
10,399,100
Nov 7, 2025
2,300.00
2,386.50
2,250.00
2,375.50
2,318.79
18,988,700
Nov 6, 2025
2,461.00
2,480.00
2,311.00
2,344.50
2,288.53
19,969,700
Nov 5, 2025
2,681.00
2,681.50
2,425.00
2,445.50
2,387.12
29,126,000
Nov 4, 2025
3,071.00
3,188.00
2,791.00
2,791.00
2,724.37
26,881,200
Oct 31, 2025
3,251.00
3,491.00
3,191.00
3,491.00
3,407.66
32,817,300
Oct 30, 2025
2,920.00
3,035.00
2,914.00
2,991.00
2,919.59
18,221,700
