Tokyo - Delayed Quote
JPY
OMRON Corporation (6645.T)
5,234.00
-34.00
(-0.65%)
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
5,168.00
5,282.00
5,168.00
5,234.00
5,234.00
1,036,700
Oct 30, 2026
5,400.00
5,458.00
5,237.00
5,268.00
5,268.00
1,316,300
Oct 29, 2026
5,552.00
5,552.00
5,334.00
5,484.00
5,484.00
1,858,100
Oct 28, 2026
5,550.00
5,611.00
5,484.00
5,589.00
5,589.00
1,094,400
Oct 27, 2026
5,434.00
5,469.00
5,387.00
5,415.00
5,415.00
1,123,400
Oct 26, 2026
5,342.00
5,421.00
5,280.00
5,334.00
5,334.00
1,412,200
Oct 23, 2026
5,399.00
5,400.00
5,094.00
5,330.00
5,330.00
1,867,400
Oct 22, 2026
5,700.00
5,720.00
5,466.00
5,499.00
5,499.00
1,575,400
Oct 21, 2026
5,782.00
5,790.00
5,661.00
5,693.00
5,693.00
935,400
Oct 20, 2026
5,771.00
5,827.00
5,613.00
5,715.00
5,715.00
1,376,700
Oct 19, 2026
5,665.00
5,837.00
5,650.00
5,830.00
5,830.00
982,000
Oct 16, 2026
5,877.00
5,972.00
5,810.00
5,856.00
5,856.00
1,468,100
Oct 15, 2026
6,187.00
6,187.00
5,848.00
5,879.00
5,879.00
1,967,800
Oct 14, 2026
6,500.00
6,527.00
6,322.00
6,406.00
6,406.00
1,435,700
Oct 13, 2026
6,347.00
6,498.00
6,231.00
6,498.00
6,498.00
1,424,400
Oct 9, 2026
6,265.00
6,400.00
6,206.00
6,395.00
6,395.00
1,306,100
Oct 8, 2026
6,541.00
6,546.00
6,333.00
6,339.00
6,339.00
1,233,900
Oct 7, 2026
6,500.00
6,544.00
6,443.00
6,486.00
6,486.00
814,400
Oct 6, 2026
6,521.00
6,538.00
6,460.00
6,488.00
6,488.00
1,014,800
Oct 5, 2026
6,533.00
6,609.00
6,477.00
6,597.00
6,597.00
1,133,000
Oct 2, 2026
6,349.00
6,449.00
6,306.00
6,396.00
6,396.00
1,220,300
Oct 1, 2026
6,383.00
6,471.00
6,339.00
6,425.00
6,425.00
1,359,600
Sep 30, 2026
6,435.00
6,526.00
6,372.00
6,436.00
6,436.00
1,422,800
Sep 29, 2026
6,200.00
6,374.00
6,200.00
6,374.00
6,374.00
1,443,300
Sep 28, 2026
6,289.00
6,438.00
6,280.00
6,280.00
6,280.00
1,373,800
Sep 25, 2026
6,300.00
6,334.00
6,218.00
6,325.00
6,325.00
1,129,700
Sep 24, 2026
6,202.00
6,372.00
6,168.00
6,328.00
6,328.00
1,017,000
Sep 18, 2026
6,215.00
6,220.00
6,092.00
6,168.00
6,168.00
1,528,800
Sep 17, 2026
6,167.00
6,230.00
6,071.00
6,097.00
6,097.00
834,100
Sep 16, 2026
5,938.00
6,140.00
5,920.00
6,112.00
6,112.00
1,385,300
Sep 15, 2026
5,881.00
6,000.00
5,862.00
5,909.00
5,909.00
1,030,800
Sep 14, 2026
5,983.00
6,021.00
5,912.00
5,994.00
5,994.00
991,800
Sep 11, 2026
5,830.00
6,056.00
5,792.00
6,003.00
6,003.00
1,518,900
Sep 10, 2026
5,974.00
6,097.00
5,963.00
6,030.00
6,030.00
1,123,400
Sep 9, 2026
5,953.00
6,129.00
5,950.00
6,037.00
6,037.00
1,315,900
Sep 8, 2026
6,286.00
6,350.00
5,952.00
5,980.00
5,980.00
1,036,600
Sep 7, 2026
6,334.00
6,387.00
6,290.00
6,290.00
6,290.00
810,500
Sep 4, 2026
6,144.00
6,217.00
6,045.00
6,217.00
6,217.00
1,050,200
Sep 3, 2026
6,285.00
6,314.00
6,133.00
6,194.00
6,194.00
1,126,000
Sep 2, 2026
6,453.00
6,464.00
6,203.00
6,235.00
6,235.00
1,191,200
Sep 1, 2026
6,583.00
6,592.00
6,465.00
6,553.00
6,553.00
953,200
Aug 31, 2026
6,570.00
6,706.00
6,475.00
6,661.00
6,661.00
1,478,800
Aug 28, 2026
6,691.00
6,738.00
6,557.00
6,633.00
6,633.00
2,054,800
Aug 27, 2026
6,512.00
6,613.00
6,406.00
6,527.00
6,527.00
1,073,200
Aug 26, 2026
6,483.00
6,515.00
6,367.00
6,455.00
6,455.00
892,400
Aug 25, 2026
6,295.00
6,497.00
6,262.00
6,476.00
6,476.00
1,338,700
Aug 24, 2026
6,316.00
6,433.00
6,289.00
6,307.00
6,307.00
702,500
Aug 21, 2026
6,310.00
6,387.00
6,236.00
6,292.00
6,292.00
1,003,500
Aug 20, 2026
6,407.00
6,433.00
6,285.00
6,409.00
6,409.00
1,279,100
Aug 19, 2026
6,513.00
6,626.00
6,409.00
6,436.00
6,436.00
1,411,600
Aug 18, 2026
7,154.00
7,245.00
6,832.00
6,850.00
6,850.00
1,463,800
Aug 17, 2026
6,961.00
7,043.00
6,896.00
7,043.00
7,043.00
1,248,900
Aug 14, 2026
6,973.00
7,225.00
6,915.00
7,004.00
7,004.00
1,724,500
Aug 13, 2026
7,066.00
7,148.00
6,975.00
7,002.00
7,002.00
2,409,500
Aug 12, 2026
6,800.00
6,850.00
6,593.00
6,850.00
6,850.00
1,719,900
Aug 10, 2026
6,650.00
6,914.00
6,490.00
6,874.00
6,874.00
2,425,300
Aug 7, 2026
6,619.00
6,710.00
6,471.00
6,632.00
6,632.00
3,382,000
Aug 6, 2026
6,500.00
6,929.00
6,451.00
6,819.00
6,819.00
6,836,700
Aug 5, 2026
5,729.00
5,931.00
5,684.00
5,931.00
5,931.00
2,412,800
Aug 4, 2026
5,377.00
5,625.00
5,367.00
5,538.00
5,538.00
1,738,100
Aug 3, 2026
5,420.00
5,460.00
5,276.00
5,360.00
5,360.00
1,325,800
Jul 31, 2026
5,400.00
5,553.00
5,361.00
5,430.00
5,430.00
1,635,100
Jul 30, 2026
5,132.00
5,272.00
5,115.00
5,169.00
5,169.00
1,205,700
Jul 29, 2026
5,265.00
5,341.00
5,015.00
5,172.00
5,172.00
1,410,900
Jul 28, 2026
5,521.00
5,529.00
5,146.00
5,165.00
5,165.00
1,429,600
Jul 27, 2026
5,529.00
5,679.00
5,477.00
5,650.00
5,650.00
1,170,800
Jul 24, 2026
5,451.00
5,512.00
5,405.00
5,479.00
5,479.00
739,900
Jul 23, 2026
5,478.00
5,574.00
5,468.00
5,526.00
5,526.00
939,200
Jul 22, 2026
5,424.00
5,597.00
5,424.00
5,463.00
5,463.00
1,143,800
Jul 21, 2026
5,300.00
5,381.00
5,213.00
5,358.00
5,358.00
1,087,300
Jul 17, 2026
5,468.00
5,477.00
5,158.00
5,309.00
5,309.00
1,442,800
Jul 16, 2026
5,600.00
5,852.00
5,553.00
5,594.00
5,594.00
1,664,900
Jul 15, 2026
5,702.00
5,736.00
5,633.00
5,698.00
5,698.00
750,900
Jul 14, 2026
5,556.00
5,661.00
5,462.00
5,632.00
5,632.00
1,175,900
Jul 13, 2026
6,013.00
6,016.00
5,596.00
5,623.00
5,623.00
1,289,400
Jul 10, 2026
5,983.00
6,131.00
5,959.00
6,010.00
6,010.00
1,629,900
Jul 9, 2026
5,738.00
5,884.00
5,706.00
5,866.00
5,866.00
1,257,000
Jul 8, 2026
5,650.00
5,828.00
5,588.00
5,719.00
5,719.00
1,295,800
Jul 7, 2026
6,001.00
6,111.00
5,792.00
5,810.00
5,810.00
1,683,100
Jul 6, 2026
6,000.00
6,197.00
5,906.00
6,174.00
6,174.00
1,337,200
Jul 3, 2026
5,841.00
6,064.00
5,761.00
6,056.00
6,056.00
1,556,800
Jul 2, 2026
5,882.00
6,080.00
5,865.00
5,885.00
5,885.00
1,294,100
Jul 1, 2026
5,984.00
6,064.00
5,907.00
6,002.00
6,002.00
1,308,500
Jun 30, 2026
5,762.00
5,896.00
5,713.00
5,800.00
5,800.00
1,427,000
Jun 29, 2026
5,620.00
5,653.00
5,474.00
5,653.00
5,653.00
1,217,000
Jun 26, 2026
5,738.00
5,756.00
5,502.00
5,612.00
5,612.00
1,567,100
Jun 25, 2026
5,847.00
5,899.00
5,729.00
5,831.00
5,831.00
977,900
Jun 24, 2026
5,750.00
5,842.00
5,660.00
5,697.00
5,697.00
917,900
Jun 23, 2026
6,119.00
6,136.00
5,764.00
5,764.00
5,764.00
1,462,700
Jun 22, 2026
6,195.00
6,240.00
6,060.00
6,101.00
6,101.00
1,170,500
Jun 19, 2026
5,892.00
6,158.00
5,846.00
6,134.00
6,134.00
2,561,600
Jun 18, 2026
5,799.00
5,923.00
5,717.00
5,830.00
5,830.00
1,417,400
Jun 17, 2026
5,496.00
5,694.00
5,370.00
5,620.00
5,620.00
1,552,300
Jun 16, 2026
5,789.00
5,834.00
5,665.00
5,696.00
5,696.00
1,018,100
Jun 15, 2026
5,590.00
5,821.00
5,500.00
5,812.00
5,812.00
1,281,600
Jun 12, 2026
5,772.00
5,780.00
5,479.00
5,490.00
5,490.00
1,738,200
Jun 11, 2026
5,321.00
5,749.00
5,294.00
5,578.00
5,578.00
2,726,700
Jun 10, 2026
5,677.00
5,677.00
5,436.00
5,487.00
5,487.00
1,863,200
Jun 9, 2026
5,925.00
5,959.00
5,619.00
5,746.00
5,746.00
1,563,100
Jun 8, 2026
5,865.00
5,942.00
5,725.00
5,862.00
5,862.00
1,989,800
Jun 5, 2026
6,379.00
6,379.00
6,072.00
6,162.00
6,162.00
1,244,500
Jun 4, 2026
6,112.00
6,383.00
6,072.00
6,232.00
6,232.00
2,013,100
Jun 3, 2026
5,933.00
6,278.00
5,930.00
6,192.00
6,192.00
1,680,500
Jun 2, 2026
6,030.00
6,042.00
5,758.00
5,833.00
5,833.00
1,888,000
Jun 1, 2026
5,899.00
6,197.00
5,897.00
6,076.00
6,076.00
2,333,900
May 29, 2026
5,778.00
5,867.00
5,672.00
5,744.00
5,744.00
1,864,800
May 28, 2026
5,367.00
5,644.00
5,326.00
5,597.00
5,597.00
2,118,300
May 27, 2026
5,536.00
5,616.00
5,364.00
5,382.00
5,382.00
1,455,300
May 26, 2026
5,643.00
5,680.00
5,454.00
5,495.00
5,495.00
1,399,400
May 25, 2026
5,680.00
5,771.00
5,600.00
5,641.00
5,641.00
1,302,000
May 22, 2026
5,339.00
5,565.00
5,331.00
5,480.00
5,480.00
1,546,700
May 21, 2026
5,430.00
5,470.00
5,319.00
5,409.00
5,409.00
1,396,600
May 20, 2026
5,450.00
5,510.00
5,263.00
5,371.00
5,371.00
1,578,100
May 19, 2026
5,707.00
5,749.00
5,505.00
5,545.00
5,545.00
1,611,900
May 18, 2026
5,650.00
5,758.00
5,402.00
5,557.00
5,557.00
2,038,200
May 15, 2026
5,970.00
6,026.00
5,645.00
5,700.00
5,700.00
2,612,300
May 14, 2026
6,002.00
6,268.00
5,901.00
5,914.00
5,914.00
3,238,700
May 13, 2026
5,997.00
6,289.00
5,990.00
6,272.00
6,272.00
1,617,600
May 12, 2026
6,208.00
6,208.00
5,961.00
6,094.00
6,094.00
2,315,400
May 11, 2026
6,250.00
6,260.00
6,038.00
6,188.00
6,188.00
2,250,400
May 8, 2026
6,100.00
6,247.00
5,981.00
6,247.00
6,247.00
2,154,000
May 7, 2026
5,761.00
6,067.00
5,692.00
6,043.00
6,043.00
3,159,600
May 1, 2026
5,546.00
5,643.00
5,505.00
5,588.00
5,588.00
1,577,200
Apr 30, 2026
5,401.00
5,658.00
5,317.00
5,573.00
5,573.00
2,872,900
Apr 28, 2026
5,320.00
5,350.00
5,207.00
5,301.00
5,301.00
1,399,100
Apr 27, 2026
5,065.00
5,345.00
4,937.00
5,275.00
5,275.00
2,464,000
Apr 24, 2026
5,116.00
5,201.00
5,056.00
5,093.00
5,093.00
1,084,100
Apr 23, 2026
5,095.00
5,212.00
5,017.00
5,133.00
5,133.00
1,434,700
Apr 22, 2026
5,116.00
5,168.00
5,064.00
5,095.00
5,095.00
1,366,700
Apr 21, 2026
5,132.00
5,181.00
5,070.00
5,181.00
5,181.00
1,373,100
Apr 20, 2026
4,993.00
5,096.00
4,973.00
5,096.00
5,096.00
1,035,800
Apr 17, 2026
4,989.00
5,060.00
4,964.00
4,997.00
4,997.00
1,331,200
Apr 16, 2026
4,844.00
4,980.00
4,797.00
4,980.00
4,980.00
1,654,800
Apr 15, 2026
4,820.00
4,839.00
4,736.00
4,796.00
4,796.00
1,069,400
Apr 14, 2026
4,817.00
4,842.00
4,754.00
4,785.00
4,785.00
1,236,000
Apr 13, 2026
4,646.00
4,764.00
4,590.00
4,764.00
4,764.00
1,153,400
Apr 10, 2026
4,592.00
4,758.00
4,560.00
4,672.00
4,672.00
1,504,300
Apr 9, 2026
4,607.00
4,634.00
4,550.00
4,592.00
4,592.00
1,067,900
Apr 8, 2026
4,691.00
4,709.00
4,604.00
4,628.00
4,628.00
1,678,400
Apr 7, 2026
4,485.00
4,529.00
4,459.00
4,518.00
4,518.00
834,400
Apr 6, 2026
4,461.00
4,545.00
4,450.00
4,507.00
4,507.00
914,600
Apr 3, 2026
4,498.00
4,517.00
4,408.00
4,428.00
4,428.00
1,631,300
Apr 2, 2026
4,668.00
4,685.00
4,405.00
4,408.00
4,408.00
1,351,100
Apr 1, 2026
4,585.00
4,612.00
4,496.00
4,598.00
4,598.00
1,307,000
Mar 31, 2026
4,276.00
4,608.00
4,251.00
4,432.00
4,432.00
2,838,000
Mar 30, 2026
52
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,277.00
4,346.00
4,198.00
4,346.00
4,346.00
1,390,500
Mar 27, 2026
4,444.00
4,515.00
4,370.00
4,469.00
4,417.00
1,214,600
Mar 26, 2026
4,500.00
4,565.00
4,460.00
4,506.00
4,453.57
979,100
Mar 25, 2026
4,455.00
4,528.00
4,455.00
4,472.00
4,419.96
946,500
Mar 24, 2026
4,363.00
4,410.00
4,334.00
4,385.00
4,333.98
873,500
Mar 23, 2026
4,400.00
4,400.00
4,262.00
4,293.00
4,243.05
1,354,600
Mar 19, 2026
4,599.00
4,674.00
4,538.00
4,566.00
4,512.87
1,452,100
Mar 18, 2026
4,569.00
4,674.00
4,559.00
4,659.00
4,604.79
920,400
Mar 17, 2026
4,588.00
4,609.00
4,505.00
4,518.00
4,465.43
903,200
Mar 16, 2026
4,506.00
4,537.00
4,435.00
4,518.00
4,465.43
1,242,000
Mar 13, 2026
4,523.00
4,578.00
4,491.00
4,532.00
4,479.27
2,471,800
Mar 12, 2026
4,674.00
4,734.00
4,594.00
4,663.00
4,608.74
1,171,800
Mar 11, 2026
4,823.00
4,890.00
4,744.00
4,744.00
4,688.80
1,188,200
Mar 10, 2026
4,716.00
4,766.00
4,661.00
4,740.00
4,684.85
1,452,300
Mar 9, 2026
4,578.00
4,632.00
4,380.00
4,576.00
4,522.75
2,002,900
Mar 6, 2026
4,784.00
4,963.00
4,784.00
4,928.00
4,870.66
1,237,500
Mar 5, 2026
5,088.00
5,134.00
4,869.00
4,869.00
4,812.35
1,719,300
Mar 4, 2026
4,966.00
5,042.00
4,741.00
4,800.00
4,744.15
1,808,400
Mar 3, 2026
5,441.00
5,548.00
5,111.00
5,111.00
5,051.53
1,745,400
Mar 2, 2026
5,352.00
5,490.00
5,318.00
5,459.00
5,395.48
1,787,700
Feb 27, 2026
5,412.00
5,565.00
5,382.00
5,552.00
5,487.40
1,713,800
Feb 26, 2026
5,541.00
5,630.00
5,405.00
5,426.00
5,362.86
2,152,200
Feb 25, 2026
5,379.00
5,655.00
5,323.00
5,532.00
5,467.63
2,834,600
Feb 24, 2026
5,252.00
5,325.00
5,163.00
5,290.00
5,228.45
1,431,600
Feb 20, 2026
5,139.00
5,198.00
5,098.00
5,169.00
5,108.85
1,648,500
Feb 19, 2026
4,910.00
5,134.00
4,862.00
5,127.00
5,067.34
2,358,600
Feb 18, 2026
4,828.00
4,862.00
4,785.00
4,798.00
4,742.17
970,500
Feb 17, 2026
4,730.00
4,859.00
4,695.00
4,859.00
4,802.46
1,100,500
Feb 16, 2026
4,755.00
4,793.00
4,687.00
4,705.00
4,650.25
996,000
Feb 13, 2026
4,765.00
4,917.00
4,707.00
4,743.00
4,687.81
1,759,500
Feb 12, 2026
4,930.00
5,027.00
4,795.00
4,820.00
4,763.92
1,577,900
Feb 10, 2026
4,910.00
5,043.00
4,859.00
4,870.00
4,813.33
1,916,100
Feb 9, 2026
4,912.00
5,034.00
4,863.00
4,921.00
4,863.74
4,904,400
Feb 6, 2026
4,310.00
4,599.00
4,288.00
4,532.00
4,479.27
4,972,900
Feb 5, 2026
4,238.00
4,272.00
4,172.00
4,199.00
4,150.14
2,935,400
Feb 4, 2026
3,988.00
4,123.00
3,988.00
4,098.00
4,050.32
2,173,900
Feb 3, 2026
3,954.00
4,019.00
3,930.00
4,014.00
3,967.29
1,619,800
Feb 2, 2026
3,937.00
3,987.00
3,888.00
3,897.00
3,851.66
1,186,400
Jan 30, 2026
3,870.00
3,926.00
3,870.00
3,917.00
3,871.42
1,115,300
Jan 29, 2026
3,866.00
3,891.00
3,832.00
3,875.00
3,829.91
1,389,600
Jan 28, 2026
3,880.00
3,905.00
3,861.00
3,884.00
3,838.81
1,517,500
Jan 27, 2026
3,921.00
3,975.00
3,905.00
3,925.00
3,879.33
1,000,800
Jan 26, 2026
3,941.00
3,951.00
3,865.00
3,922.00
3,876.36
1,552,400
Jan 23, 2026
4,032.00
4,039.00
3,988.00
4,007.00
3,960.38
857,100
Jan 22, 2026
3,978.00
4,089.00
3,970.00
3,985.00
3,938.63
1,555,800
Jan 21, 2026
3,895.00
3,923.00
3,870.00
3,923.00
3,877.35
1,672,700
Jan 20, 2026
3,952.00
4,026.00
3,950.00
3,993.00
3,946.54
997,200
Jan 19, 2026
4,029.00
4,029.00
3,943.00
3,967.00
3,920.84
1,062,800
Jan 16, 2026
4,040.00
4,118.00
4,018.00
4,047.00
3,999.91
921,000
Jan 15, 2026
4,044.00
4,091.00
4,019.00
4,068.00
4,020.67
950,800
Jan 14, 2026
4,043.00
4,109.00
4,022.00
4,054.00
4,006.83
1,334,600
Jan 13, 2026
4,088.00
4,098.00
4,014.00
4,015.00
3,968.28
1,431,300
Jan 9, 2026
4,003.00
4,056.00
4,001.00
4,013.00
3,966.31
1,259,200
Jan 8, 2026
3,993.00
4,019.00
3,956.00
3,987.00
3,940.61
1,262,600
Jan 7, 2026
4,025.00
4,073.00
4,003.00
4,022.00
3,975.20
791,200
Jan 6, 2026
4,047.00
4,075.00
4,007.00
4,023.00
3,976.19
883,500
Jan 5, 2026
3,985.00
4,050.00
3,981.00
3,996.00
3,949.50
1,147,800
Dec 30, 2025
3,941.00
3,987.00
3,941.00
3,960.00
3,913.92
682,900
Dec 29, 2025
3,946.00
3,990.00
3,943.00
3,978.00
3,931.71
619,600
Dec 26, 2025
3,983.00
3,992.00
3,943.00
3,943.00
3,897.12
629,400
Dec 25, 2025
3,993.00
3,993.00
3,953.00
3,983.00
3,936.66
547,800
Dec 24, 2025
3,975.00
4,017.00
3,933.00
3,933.00
3,887.24
791,200
Dec 23, 2025
3,938.00
4,003.00
3,935.00
3,975.00
3,928.75
740,500
Dec 22, 2025
3,939.00
3,985.00
3,937.00
3,939.00
3,893.17
1,023,800
Dec 19, 2025
3,910.00
3,927.00
3,891.00
3,898.00
3,852.64
1,935,700
Dec 18, 2025
3,901.00
3,943.00
3,887.00
3,915.00
3,869.45
823,400
Dec 17, 2025
3,960.00
3,962.00
3,892.00
3,953.00
3,907.00
1,088,800
Dec 16, 2025
3,964.00
4,016.00
3,939.00
3,979.00
3,932.70
1,116,000
Dec 15, 2025
4,001.00
4,028.00
3,963.00
4,020.00
3,973.22
1,211,100
Dec 12, 2025
4,081.00
4,102.00
4,042.00
4,102.00
4,054.27
1,018,700
Dec 11, 2025
4,102.00
4,129.00
4,014.00
4,044.00
3,996.95
832,700
Dec 10, 2025
4,051.00
4,134.00
4,043.00
4,102.00
4,054.27
828,400
Dec 9, 2025
4,080.00
4,116.00
4,029.00
4,071.00
4,023.63
995,200
Dec 8, 2025
4,150.00
4,150.00
4,100.00
4,117.00
4,069.10
681,600
Dec 5, 2025
4,106.00
4,111.00
4,061.00
4,111.00
4,063.17
797,900
Dec 4, 2025
3,924.00
4,154.00
3,921.00
4,137.00
4,088.86
1,621,800
Dec 3, 2025
3,930.00
3,986.00
3,916.00
3,950.00
3,904.04
685,300
Dec 2, 2025
3,937.00
3,949.00
3,891.00
3,915.00
3,869.45
871,900
Dec 1, 2025
4,000.00
4,018.00
3,950.00
3,950.00
3,904.04
783,900
Nov 28, 2025
3,986.00
4,011.00
3,960.00
3,999.00
3,952.47
994,100
Nov 27, 2025
3,923.00
3,980.00
3,892.00
3,954.00
3,907.99
1,010,700
Nov 26, 2025
3,880.00
3,935.00
3,853.00
3,889.00
3,843.75
1,380,300
Nov 25, 2025
3,869.00
3,886.00
3,827.00
3,829.00
3,784.45
1,124,700
Nov 21, 2025
3,690.00
3,802.00
3,690.00
3,770.00
3,726.13
1,456,600
Nov 20, 2025
3,773.00
3,834.00
3,739.00
3,740.00
3,696.48
1,418,000
Nov 19, 2025
3,751.00
3,761.00
3,690.00
3,712.00
3,668.81
1,719,600
Nov 18, 2025
3,868.00
3,878.00
3,753.00
3,760.00
3,716.25
1,670,600
Nov 17, 2025
3,962.00
3,965.00
3,877.00
3,920.00
3,874.39
1,418,200
Nov 14, 2025
3,945.00
4,015.00
3,937.00
3,962.00
3,915.90
2,315,400
Nov 13, 2025
3,940.00
3,946.00
3,905.00
3,927.00
3,881.31
1,275,300
Nov 12, 2025
3,874.00
3,924.00
3,856.00
3,898.00
3,852.64
1,428,000
Nov 11, 2025
3,847.00
3,886.00
3,832.00
3,861.00
3,816.07
1,739,400
Nov 10, 2025
4,038.00
4,060.00
3,864.00
3,864.00
3,819.04
4,945,000
Nov 7, 2025
4,211.00
4,286.00
4,175.00
4,248.00
4,198.57
961,700
Nov 6, 2025
4,311.00
4,328.00
4,252.00
4,262.00
4,212.41
839,300
Nov 5, 2025
4,414.00
4,448.00
4,161.00
4,241.00
4,191.65
1,554,600
Nov 4, 2025
4,310.00
4,504.00
4,310.00
4,447.00
4,395.26
1,421,400
