Tokyo - Delayed Quote
JPY
Adtec Plasma Technology Co., Ltd. (6668.T)
4,455.00
-60.00
(-1.33%)
As of 3:11:27 PM GMT+9. Market Open.
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
4,375.00
4,570.00
4,330.00
4,440.00
4,440.00
209,100
Oct 30, 2026
4,680.00
4,750.00
4,450.00
4,515.00
4,515.00
330,800
Oct 29, 2026
5,180.00
5,200.00
4,740.00
4,875.00
4,875.00
307,800
Oct 28, 2026
5,000.00
5,280.00
4,905.00
5,280.00
5,280.00
289,000
Oct 27, 2026
4,985.00
5,030.00
4,710.00
4,800.00
4,800.00
188,300
Oct 26, 2026
4,745.00
4,790.00
4,565.00
4,645.00
4,645.00
194,100
Oct 23, 2026
4,585.00
4,785.00
4,320.00
4,725.00
4,725.00
461,300
Oct 22, 2026
5,100.00
5,150.00
4,695.00
4,775.00
4,775.00
290,700
Oct 21, 2026
5,120.00
5,310.00
5,010.00
5,080.00
5,080.00
358,000
Oct 20, 2026
5,190.00
5,200.00
4,700.00
4,740.00
4,740.00
375,500
Oct 19, 2026
4,780.00
5,250.00
4,705.00
5,180.00
5,180.00
389,100
Oct 16, 2026
5,250.00
5,250.00
4,910.00
4,940.00
4,940.00
350,800
Oct 15, 2026
5,370.00
5,470.00
4,965.00
5,070.00
5,070.00
808,800
Oct 14, 2026
5,950.00
6,070.00
5,450.00
5,600.00
5,600.00
1,068,500
Oct 13, 2026
5,630.00
5,630.00
5,630.00
5,630.00
5,630.00
19,800
Oct 9, 2026
4,600.00
4,945.00
4,510.00
4,925.00
4,925.00
233,000
Oct 8, 2026
4,800.00
4,825.00
4,605.00
4,660.00
4,660.00
143,200
Oct 7, 2026
5,060.00
5,060.00
4,830.00
4,940.00
4,940.00
81,500
Oct 6, 2026
5,030.00
5,060.00
4,935.00
5,010.00
5,010.00
85,200
Oct 5, 2026
4,985.00
5,150.00
4,955.00
5,020.00
5,020.00
121,000
Oct 2, 2026
4,850.00
4,945.00
4,780.00
4,845.00
4,845.00
71,600
Oct 1, 2026
4,445.00
4,870.00
4,445.00
4,815.00
4,815.00
133,700
Sep 30, 2026
4,470.00
4,540.00
4,305.00
4,405.00
4,405.00
50,800
Sep 29, 2026
4,420.00
4,450.00
4,325.00
4,410.00
4,410.00
46,900
Sep 28, 2026
4,400.00
4,530.00
4,360.00
4,360.00
4,360.00
84,300
Sep 25, 2026
4,225.00
4,370.00
4,175.00
4,280.00
4,280.00
94,800
Sep 24, 2026
4,090.00
4,350.00
4,090.00
4,280.00
4,280.00
110,000
Sep 18, 2026
3,920.00
4,235.00
3,885.00
4,160.00
4,160.00
115,700
Sep 17, 2026
3,915.00
3,985.00
3,815.00
3,915.00
3,915.00
58,400
Sep 16, 2026
3,740.00
3,845.00
3,700.00
3,845.00
3,845.00
79,800
Sep 15, 2026
3,530.00
3,810.00
3,450.00
3,780.00
3,780.00
131,300
Sep 14, 2026
3,825.00
3,835.00
3,610.00
3,665.00
3,665.00
118,500
Sep 11, 2026
3,960.00
4,005.00
3,880.00
3,965.00
3,965.00
51,900
Sep 10, 2026
3,800.00
4,240.00
3,755.00
4,200.00
4,200.00
126,700
Sep 9, 2026
3,730.00
3,860.00
3,685.00
3,765.00
3,765.00
67,300
Sep 8, 2026
4,035.00
4,050.00
3,800.00
3,800.00
3,800.00
58,800
Sep 7, 2026
4,100.00
4,245.00
4,100.00
4,105.00
4,105.00
63,700
Sep 4, 2026
3,880.00
4,130.00
3,865.00
4,075.00
4,075.00
70,200
Sep 3, 2026
4,135.00
4,135.00
3,850.00
3,855.00
3,855.00
46,200
Sep 2, 2026
4,060.00
4,140.00
3,990.00
4,065.00
4,065.00
46,600
Sep 1, 2026
4,180.00
4,195.00
4,050.00
4,100.00
4,100.00
66,400
Aug 31, 2026
3,970.00
4,255.00
3,900.00
4,240.00
4,240.00
103,600
Aug 28, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
3,985.00
4,265.00
3,985.00
4,180.00
4,180.00
89,100
Aug 27, 2026
4,100.00
4,330.00
3,940.00
4,005.00
3,987.00
120,200
Aug 26, 2026
3,670.00
4,140.00
3,670.00
4,095.00
4,076.60
226,400
Aug 25, 2026
3,470.00
3,600.00
3,380.00
3,600.00
3,583.82
68,100
Aug 24, 2026
3,515.00
3,515.00
3,340.00
3,440.00
3,424.54
53,200
Aug 21, 2026
3,525.00
3,525.00
3,390.00
3,445.00
3,429.52
125,800
Aug 20, 2026
3,635.00
3,640.00
3,490.00
3,590.00
3,573.87
43,800
Aug 19, 2026
3,600.00
3,670.00
3,485.00
3,630.00
3,613.69
87,300
Aug 18, 2026
3,900.00
4,060.00
3,770.00
3,785.00
3,767.99
83,600
Aug 17, 2026
3,860.00
3,935.00
3,735.00
3,930.00
3,912.34
45,400
Aug 14, 2026
3,760.00
3,865.00
3,705.00
3,720.00
3,703.28
53,600
Aug 13, 2026
3,730.00
3,760.00
3,580.00
3,705.00
3,688.35
77,100
Aug 12, 2026
3,460.00
3,750.00
3,435.00
3,660.00
3,643.55
133,700
Aug 10, 2026
3,550.00
3,560.00
3,420.00
3,455.00
3,439.47
53,900
Aug 7, 2026
3,700.00
3,735.00
3,435.00
3,515.00
3,499.20
104,900
Aug 6, 2026
3,725.00
3,855.00
3,640.00
3,665.00
3,648.53
147,300
Aug 5, 2026
3,720.00
3,950.00
3,670.00
3,855.00
3,837.67
178,100
Aug 4, 2026
3,540.00
3,845.00
3,485.00
3,770.00
3,753.06
442,200
Aug 3, 2026
2,821.00
3,280.00
2,791.00
3,250.00
3,235.39
289,500
Jul 31, 2026
2,927.00
2,985.00
2,817.00
2,871.00
2,858.10
190,300
Jul 30, 2026
2,538.00
2,711.00
2,502.00
2,577.00
2,565.42
240,500
Jul 29, 2026
2,748.00
2,810.00
2,449.00
2,525.00
2,513.65
194,000
Jul 28, 2026
2,789.00
2,800.00
2,658.00
2,698.00
2,685.87
196,200
Jul 27, 2026
3,135.00
3,135.00
2,880.00
2,979.00
2,965.61
227,800
Jul 24, 2026
3,245.00
3,280.00
3,080.00
3,135.00
3,120.91
109,200
Jul 23, 2026
3,360.00
3,510.00
3,290.00
3,315.00
3,300.10
178,500
Jul 22, 2026
3,160.00
3,480.00
3,145.00
3,290.00
3,275.21
241,100
Jul 21, 2026
3,195.00
3,245.00
3,010.00
3,110.00
3,096.02
403,200
Jul 17, 2026
3,410.00
3,410.00
3,125.00
3,125.00
3,110.96
380,400
Jul 16, 2026
3,810.00
3,905.00
3,675.00
3,825.00
3,807.81
199,200
Jul 15, 2026
3,800.00
4,090.00
3,665.00
3,850.00
3,832.70
246,500
Jul 14, 2026
3,485.00
3,885.00
3,405.00
3,845.00
3,827.72
202,600
Jul 13, 2026
3,775.00
3,970.00
3,520.00
3,555.00
3,539.02
509,400
Jul 10, 2026
3,680.00
3,850.00
3,680.00
3,740.00
3,723.19
220,400
Jul 9, 2026
3,315.00
3,730.00
3,310.00
3,655.00
3,638.57
195,900
Jul 8, 2026
3,190.00
3,285.00
3,125.00
3,245.00
3,230.42
87,300
Jul 7, 2026
3,620.00
3,620.00
3,270.00
3,330.00
3,315.03
118,700
Jul 6, 2026
3,750.00
3,870.00
3,535.00
3,635.00
3,618.66
60,800
Jul 3, 2026
3,600.00
3,740.00
3,445.00
3,730.00
3,713.24
72,100
Jul 2, 2026
3,985.00
3,985.00
3,780.00
3,780.00
3,763.01
69,000
Jul 1, 2026
4,000.00
4,235.00
4,000.00
4,195.00
4,176.15
116,500
Jun 30, 2026
3,870.00
4,015.00
3,575.00
4,000.00
3,982.02
208,000
Jun 29, 2026
4,110.00
4,110.00
3,665.00
3,800.00
3,782.92
113,600
Jun 26, 2026
4,225.00
4,325.00
4,075.00
4,180.00
4,161.21
82,700
Jun 25, 2026
3,950.00
4,470.00
3,930.00
4,295.00
4,275.70
210,800
Jun 24, 2026
3,570.00
3,850.00
3,490.00
3,810.00
3,792.88
112,100
Jun 23, 2026
3,835.00
3,835.00
3,640.00
3,640.00
3,623.64
67,000
Jun 22, 2026
3,805.00
4,095.00
3,760.00
3,905.00
3,887.45
134,300
Jun 19, 2026
3,450.00
3,850.00
3,450.00
3,765.00
3,748.08
179,700
Jun 18, 2026
3,250.00
3,450.00
3,250.00
3,300.00
3,285.17
77,600
Jun 17, 2026
3,205.00
3,315.00
3,205.00
3,245.00
3,230.42
31,400
Jun 16, 2026
3,285.00
3,350.00
3,205.00
3,255.00
3,240.37
61,400
Jun 15, 2026
3,050.00
3,300.00
3,050.00
3,300.00
3,285.17
95,800
Jun 12, 2026
3,000.00
3,070.00
2,910.00
2,948.00
2,934.75
46,400
Jun 11, 2026
2,801.00
2,900.00
2,750.00
2,882.00
2,869.05
32,100
Jun 10, 2026
2,995.00
2,995.00
2,823.00
2,865.00
2,852.12
42,500
Jun 9, 2026
2,939.00
2,988.00
2,825.00
2,977.00
2,963.62
40,300
Jun 8, 2026
3,045.00
3,045.00
2,831.00
2,939.00
2,925.79
81,600
Jun 5, 2026
3,085.00
3,225.00
3,010.00
3,220.00
3,205.53
44,000
Jun 4, 2026
3,050.00
3,180.00
2,980.00
3,140.00
3,125.89
47,800
Jun 3, 2026
3,160.00
3,160.00
2,998.00
3,060.00
3,046.25
73,600
Jun 2, 2026
3,185.00
3,185.00
2,912.00
3,110.00
3,096.02
53,000
Jun 1, 2026
3,145.00
3,195.00
3,070.00
3,195.00
3,180.64
43,900
May 29, 2026
3,185.00
3,235.00
3,060.00
3,115.00
3,101.00
65,900
May 28, 2026
3,015.00
3,130.00
2,961.00
3,115.00
3,101.00
72,900
May 27, 2026
3,230.00
3,300.00
2,993.00
3,085.00
3,071.13
101,800
May 26, 2026
3,220.00
3,240.00
3,105.00
3,225.00
3,210.51
97,500
May 25, 2026
3,155.00
3,310.00
3,025.00
3,250.00
3,235.39
161,000
May 22, 2026
2,914.00
3,165.00
2,891.00
3,125.00
3,110.96
139,000
May 21, 2026
2,838.00
2,994.00
2,761.00
2,927.00
2,913.84
107,400
May 20, 2026
2,830.00
2,879.00
2,695.00
2,738.00
2,725.69
134,600
May 19, 2026
3,240.00
3,240.00
2,835.00
2,879.00
2,866.06
226,600
May 18, 2026
3,260.00
3,370.00
3,230.00
3,250.00
3,235.39
112,500
May 15, 2026
3,495.00
3,495.00
3,180.00
3,200.00
3,185.62
230,500
May 14, 2026
3,330.00
3,700.00
3,325.00
3,520.00
3,504.18
252,900
May 13, 2026
3,150.00
3,305.00
3,140.00
3,270.00
3,255.30
103,000
May 12, 2026
3,100.00
3,215.00
3,095.00
3,215.00
3,200.55
68,500
May 11, 2026
3,135.00
3,210.00
3,055.00
3,120.00
3,105.98
111,200
May 8, 2026
2,830.00
3,085.00
2,830.00
3,065.00
3,051.22
161,500
May 7, 2026
2,887.00
2,920.00
2,831.00
2,840.00
2,827.24
126,700
May 1, 2026
2,672.00
2,700.00
2,646.00
2,662.00
2,650.04
90,900
Apr 30, 2026
2,720.00
2,744.00
2,653.00
2,672.00
2,659.99
68,700
Apr 28, 2026
2,715.00
2,787.00
2,630.00
2,727.00
2,714.74
181,200
Apr 27, 2026
2,750.00
2,790.00
2,695.00
2,710.00
2,697.82
136,900
Apr 24, 2026
2,646.00
2,683.00
2,584.00
2,614.00
2,602.25
83,400
Apr 23, 2026
2,576.00
2,700.00
2,576.00
2,609.00
2,597.27
120,200
Apr 22, 2026
2,683.00
2,699.00
2,551.00
2,576.00
2,564.42
128,600
Apr 21, 2026
2,700.00
2,743.00
2,631.00
2,699.00
2,686.87
159,000
Apr 20, 2026
2,776.00
2,891.00
2,670.00
2,706.00
2,693.84
164,500
Apr 17, 2026
2,550.00
2,852.00
2,506.00
2,804.00
2,791.40
499,900
Apr 16, 2026
2,316.00
2,506.00
2,316.00
2,500.00
2,488.76
255,800
Apr 15, 2026
2,340.00
2,341.00
2,205.00
2,216.00
2,206.04
149,400
Apr 14, 2026
2,298.00
2,389.00
2,285.00
2,340.00
2,329.48
231,200
Apr 13, 2026
2,180.00
2,280.00
2,125.00
2,278.00
2,267.76
358,000
Apr 10, 2026
1,967.00
2,026.00
1,954.00
2,002.00
1,993.00
82,000
Apr 9, 2026
1,950.00
1,965.00
1,910.00
1,955.00
1,946.21
37,300
Apr 8, 2026
1,898.00
1,946.00
1,885.00
1,939.00
1,930.29
21,100
Apr 7, 2026
1,841.00
1,866.00
1,826.00
1,838.00
1,829.74
26,200
Apr 6, 2026
1,831.00
1,840.00
1,809.00
1,815.00
1,806.84
30,200
Apr 3, 2026
1,731.00
1,753.00
1,723.00
1,735.00
1,727.20
23,500
Apr 2, 2026
1,755.00
1,804.00
1,721.00
1,731.00
1,723.22
28,300
Apr 1, 2026
1,773.00
1,791.00
1,751.00
1,779.00
1,771.00
36,300
Mar 31, 2026
1,723.00
1,763.00
1,700.00
1,733.00
1,725.21
33,500
Mar 30, 2026
1,750.00
1,765.00
1,695.00
1,723.00
1,715.26
67,800
Mar 27, 2026
1,811.00
1,844.00
1,800.00
1,818.00
1,809.83
22,200
Mar 26, 2026
1,883.00
1,899.00
1,837.00
1,845.00
1,836.71
27,300
Mar 25, 2026
1,860.00
1,882.00
1,848.00
1,873.00
1,864.58
33,600
Mar 24, 2026
1,848.00
1,884.00
1,813.00
1,825.00
1,816.80
23,900
Mar 23, 2026
1,824.00
1,838.00
1,788.00
1,810.00
1,801.87
71,200
Mar 19, 2026
1,911.00
1,919.00
1,890.00
1,904.00
1,895.44
40,000
Mar 18, 2026
1,927.00
1,954.00
1,926.00
1,951.00
1,942.23
25,500
Mar 17, 2026
1,998.00
1,998.00
1,898.00
1,927.00
1,918.34
39,500
Mar 16, 2026
1,995.00
2,007.00
1,943.00
1,974.00
1,965.13
42,400
Mar 13, 2026
1,904.00
1,920.00
1,885.00
1,919.00
1,910.38
47,400
Mar 12, 2026
1,944.00
1,990.00
1,924.00
1,932.00
1,923.32
37,200
Mar 11, 2026
1,947.00
2,010.00
1,940.00
1,959.00
1,950.20
53,400
Mar 10, 2026
1,889.00
1,949.00
1,870.00
1,930.00
1,921.33
41,500
Mar 9, 2026
1,762.00
1,853.00
1,752.00
1,841.00
1,832.73
113,000
Mar 6, 2026
1,864.00
1,888.00
1,842.00
1,877.00
1,868.56
30,300
Mar 5, 2026
1,849.00
1,923.00
1,818.00
1,904.00
1,895.44
63,200
Mar 4, 2026
1,795.00
1,825.00
1,720.00
1,776.00
1,768.02
85,000
Mar 3, 2026
1,946.00
1,971.00
1,818.00
1,835.00
1,826.75
77,200
Mar 2, 2026
1,964.00
2,006.00
1,920.00
1,971.00
1,962.14
51,600
Feb 27, 2026
2,067.00
2,100.00
1,977.00
1,994.00
1,985.04
139,400
Feb 26, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
2,055.00
2,109.00
2,027.00
2,085.00
2,075.63
102,300
Feb 25, 2026
1,950.00
2,049.00
1,948.00
2,022.00
2,000.97
127,000
Feb 24, 2026
1,912.00
2,000.00
1,912.00
1,920.00
1,900.03
89,600
Feb 20, 2026
1,973.00
1,980.00
1,891.00
1,910.00
1,890.13
100,600
Feb 19, 2026
1,977.00
1,977.00
1,923.00
1,933.00
1,912.89
36,800
Feb 18, 2026
1,997.00
2,007.00
1,964.00
1,976.00
1,955.44
49,200
Feb 17, 2026
1,880.00
2,008.00
1,863.00
1,996.00
1,975.24
134,300
Feb 16, 2026
1,937.00
1,945.00
1,869.00
1,888.00
1,868.36
50,800
Feb 13, 2026
1,911.00
1,981.00
1,911.00
1,936.00
1,915.86
46,500
Feb 12, 2026
1,940.00
2,004.00
1,935.00
1,947.00
1,926.75
88,300
Feb 10, 2026
1,872.00
1,957.00
1,872.00
1,945.00
1,924.77
109,600
Feb 9, 2026
1,920.00
1,944.00
1,870.00
1,880.00
1,860.44
100,900
Feb 6, 2026
1,844.00
1,887.00
1,833.00
1,880.00
1,860.44
94,200
Feb 5, 2026
1,813.00
1,857.00
1,781.00
1,819.00
1,800.08
101,100
Feb 4, 2026
1,691.00
1,806.00
1,681.00
1,794.00
1,775.34
143,800
Feb 3, 2026
1,635.00
1,713.00
1,635.00
1,691.00
1,673.41
134,900
Feb 2, 2026
1,607.00
1,678.00
1,607.00
1,633.00
1,616.01
102,800
Jan 30, 2026
1,649.00
1,657.00
1,604.00
1,607.00
1,590.28
88,100
Jan 29, 2026
1,670.00
1,683.00
1,617.00
1,633.00
1,616.01
62,100
Jan 28, 2026
1,682.00
1,709.00
1,605.00
1,630.00
1,613.04
121,700
Jan 27, 2026
1,600.00
1,677.00
1,582.00
1,654.00
1,636.79
202,000
Jan 26, 2026
1,493.00
1,609.00
1,486.00
1,576.00
1,559.61
264,900
Jan 23, 2026
1,419.00
1,484.00
1,407.00
1,476.00
1,460.65
71,700
Jan 22, 2026
1,419.00
1,430.00
1,400.00
1,416.00
1,401.27
32,600
Jan 21, 2026
1,403.00
1,438.00
1,398.00
1,399.00
1,384.45
40,900
Jan 20, 2026
1,450.00
1,455.00
1,414.00
1,433.00
1,418.09
39,000
Jan 19, 2026
1,430.00
1,458.00
1,419.00
1,442.00
1,427.00
68,200
Jan 16, 2026
1,404.00
1,439.00
1,395.00
1,430.00
1,415.12
55,400
Jan 15, 2026
1,420.00
1,427.00
1,406.00
1,418.00
1,403.25
49,500
Jan 14, 2026
1,395.00
1,428.00
1,389.00
1,420.00
1,405.23
103,600
Jan 13, 2026
1,321.00
1,400.00
1,321.00
1,389.00
1,374.55
176,100
Jan 9, 2026
1,356.00
1,364.00
1,322.00
1,339.00
1,325.07
71,900
Jan 8, 2026
1,345.00
1,389.00
1,340.00
1,352.00
1,337.94
103,300
Jan 7, 2026
1,296.00
1,334.00
1,291.00
1,315.00
1,301.32
62,900
Jan 6, 2026
1,290.00
1,333.00
1,290.00
1,297.00
1,283.51
79,200
Jan 5, 2026
1,265.00
1,282.00
1,264.00
1,282.00
1,268.66
36,800
Dec 30, 2025
1,255.00
1,271.00
1,255.00
1,257.00
1,243.92
19,700
Dec 29, 2025
1,252.00
1,273.00
1,252.00
1,261.00
1,247.88
41,400
Dec 26, 2025
1,254.00
1,260.00
1,242.00
1,247.00
1,234.03
38,400
Dec 25, 2025
1,248.00
1,264.00
1,248.00
1,251.00
1,237.99
26,800
Dec 24, 2025
1,255.00
1,263.00
1,251.00
1,258.00
1,244.91
26,900
Dec 23, 2025
1,240.00
1,255.00
1,236.00
1,255.00
1,241.95
51,500
Dec 22, 2025
1,245.00
1,252.00
1,240.00
1,240.00
1,227.10
30,200
Dec 19, 2025
1,230.00
1,248.00
1,225.00
1,235.00
1,222.15
45,400
Dec 18, 2025
1,235.00
1,248.00
1,223.00
1,223.00
1,210.28
23,500
Dec 17, 2025
1,251.00
1,258.00
1,240.00
1,242.00
1,229.08
24,500
Dec 16, 2025
1,255.00
1,256.00
1,247.00
1,253.00
1,239.97
17,900
Dec 15, 2025
1,235.00
1,261.00
1,235.00
1,261.00
1,247.88
23,400
Dec 12, 2025
1,261.00
1,262.00
1,235.00
1,236.00
1,223.14
20,400
Dec 11, 2025
1,251.00
1,259.00
1,246.00
1,249.00
1,236.01
17,300
Dec 10, 2025
1,253.00
1,263.00
1,241.00
1,252.00
1,238.98
33,600
Dec 9, 2025
1,267.00
1,273.00
1,260.00
1,260.00
1,246.89
16,500
Dec 8, 2025
1,245.00
1,264.00
1,243.00
1,264.00
1,250.85
24,500
Dec 5, 2025
1,247.00
1,255.00
1,242.00
1,242.00
1,229.08
33,100
Dec 4, 2025
1,245.00
1,260.00
1,236.00
1,260.00
1,246.89
33,300
Dec 3, 2025
1,245.00
1,262.00
1,245.00
1,250.00
1,237.00
25,800
Dec 2, 2025
1,268.00
1,268.00
1,244.00
1,245.00
1,232.05
27,600
Dec 1, 2025
1,275.00
1,275.00
1,252.00
1,259.00
1,245.90
37,400
Nov 28, 2025
1,270.00
1,277.00
1,262.00
1,275.00
1,261.74
17,600
Nov 27, 2025
1,264.00
1,267.00
1,255.00
1,259.00
1,245.90
24,200
Nov 26, 2025
1,238.00
1,255.00
1,231.00
1,253.00
1,239.97
22,200
Nov 25, 2025
1,232.00
1,240.00
1,224.00
1,224.00
1,211.27
32,200
Nov 21, 2025
1,235.00
1,237.00
1,211.00
1,217.00
1,204.34
53,100
Nov 20, 2025
1,235.00
1,268.00
1,229.00
1,265.00
1,251.84
80,900
Nov 19, 2025
1,208.00
1,231.00
1,196.00
1,205.00
1,192.47
40,400
Nov 18, 2025
1,251.00
1,258.00
1,205.00
1,211.00
1,198.40
38,900
Nov 17, 2025
1,262.00
1,262.00
1,238.00
1,253.00
1,239.97
27,000
Nov 14, 2025
1,257.00
1,264.00
1,246.00
1,262.00
1,248.87
32,400
Nov 13, 2025
1,258.00
1,269.00
1,243.00
1,264.00
1,250.85
18,200
Nov 12, 2025
1,237.00
1,264.00
1,235.00
1,254.00
1,240.96
57,900
Nov 11, 2025
1,243.00
1,243.00
1,227.00
1,240.00
1,227.10
28,500
Nov 10, 2025
1,233.00
1,245.00
1,228.00
1,240.00
1,227.10
16,400
Nov 7, 2025
1,238.00
1,252.00
1,215.00
1,231.00
1,218.19
43,300
Nov 6, 2025
1,210.00
1,255.00
1,190.00
1,255.00
1,241.95
83,300
Nov 5, 2025
1,219.00
1,234.00
1,159.00
1,185.00
1,172.67
159,800
Nov 4, 2025
1,232.00
1,253.00
1,215.00
1,225.00
1,212.26
83,200
