Tokyo - Delayed Quote
JPY
Nihon Kohden Corporation (6849.T)
1,616.50
+31.50
(+1.99%)
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
1,585.00
1,621.50
1,580.00
1,616.50
1,616.50
588,700
Oct 29, 2026
1,585.00
1,590.00
1,562.00
1,585.00
1,585.00
1,218,200
Oct 28, 2026
1,592.00
1,599.00
1,570.00
1,587.50
1,587.50
570,700
Oct 27, 2026
1,599.00
1,601.00
1,579.00
1,594.50
1,594.50
600,300
Oct 26, 2026
1,579.50
1,601.50
1,570.00
1,597.50
1,597.50
695,800
Oct 23, 2026
1,551.50
1,584.00
1,531.00
1,553.00
1,553.00
1,305,600
Oct 22, 2026
1,654.50
1,659.50
1,632.50
1,637.50
1,637.50
473,800
Oct 21, 2026
1,673.00
1,673.00
1,642.00
1,652.50
1,652.50
521,900
Oct 20, 2026
1,643.50
1,657.50
1,606.00
1,657.50
1,657.50
676,100
Oct 19, 2026
1,677.50
1,684.00
1,651.50
1,657.50
1,657.50
524,200
Oct 16, 2026
1,662.50
1,686.50
1,659.00
1,677.50
1,677.50
460,800
Oct 15, 2026
1,634.50
1,668.50
1,634.50
1,662.50
1,662.50
639,900
Oct 14, 2026
1,621.00
1,659.00
1,612.00
1,652.50
1,652.50
788,100
Oct 13, 2026
1,660.00
1,662.00
1,640.00
1,648.50
1,648.50
445,000
Oct 9, 2026
1,623.00
1,649.50
1,600.50
1,643.00
1,643.00
549,300
Oct 8, 2026
1,639.00
1,640.00
1,601.50
1,604.50
1,604.50
600,500
Oct 7, 2026
1,609.50
1,634.00
1,600.00
1,629.50
1,629.50
561,700
Oct 6, 2026
1,599.50
1,625.50
1,586.50
1,613.00
1,613.00
469,300
Oct 5, 2026
1,581.00
1,587.50
1,568.00
1,582.00
1,582.00
355,900
Oct 2, 2026
1,588.00
1,588.00
1,558.00
1,562.50
1,562.50
413,500
Oct 1, 2026
1,601.50
1,609.50
1,577.00
1,609.50
1,609.50
619,700
Sep 30, 2026
1,614.00
1,614.00
1,565.00
1,601.50
1,601.50
896,200
Sep 29, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,615.50
1,625.50
1,593.00
1,605.00
1,605.00
784,700
Sep 28, 2026
1,619.00
1,641.00
1,613.00
1,615.50
1,599.50
784,100
Sep 25, 2026
1,616.00
1,625.00
1,610.00
1,625.00
1,608.91
672,200
Sep 24, 2026
1,586.50
1,617.50
1,586.50
1,608.00
1,592.07
681,300
Sep 18, 2026
1,581.00
1,599.00
1,570.00
1,586.50
1,570.79
2,665,100
Sep 17, 2026
1,571.50
1,598.50
1,562.00
1,593.50
1,577.72
665,600
Sep 16, 2026
1,578.50
1,589.50
1,555.00
1,561.50
1,546.03
442,000
Sep 15, 2026
1,565.00
1,571.50
1,555.50
1,560.50
1,545.04
538,800
Sep 14, 2026
1,535.50
1,563.00
1,529.00
1,558.00
1,542.57
890,600
Sep 11, 2026
1,471.50
1,555.50
1,468.00
1,540.00
1,524.75
1,190,700
Sep 10, 2026
1,461.00
1,489.00
1,437.50
1,482.00
1,467.32
851,500
Sep 9, 2026
1,479.00
1,488.00
1,464.00
1,464.50
1,450.00
691,800
Sep 8, 2026
1,502.50
1,502.50
1,483.50
1,490.00
1,475.24
475,900
Sep 7, 2026
1,513.50
1,517.50
1,493.00
1,502.50
1,487.62
479,400
Sep 4, 2026
1,508.00
1,520.50
1,496.00
1,514.50
1,499.50
916,900
Sep 3, 2026
1,511.50
1,527.00
1,502.50
1,527.00
1,511.88
550,700
Sep 2, 2026
1,522.00
1,538.50
1,510.50
1,513.00
1,498.02
662,900
Sep 1, 2026
1,515.50
1,534.50
1,508.00
1,530.50
1,515.34
656,300
Aug 31, 2026
1,493.50
1,512.00
1,487.50
1,506.50
1,491.58
687,800
Aug 28, 2026
1,490.00
1,516.00
1,489.00
1,504.00
1,489.10
1,359,000
Aug 27, 2026
1,517.50
1,526.50
1,487.00
1,487.00
1,472.27
971,300
Aug 26, 2026
1,515.00
1,543.50
1,508.00
1,527.50
1,512.37
762,600
Aug 25, 2026
1,535.00
1,535.00
1,512.50
1,512.50
1,497.52
514,200
Aug 24, 2026
1,509.50
1,528.50
1,500.00
1,517.00
1,501.98
555,000
Aug 21, 2026
1,516.00
1,524.00
1,500.00
1,506.00
1,491.08
503,700
Aug 20, 2026
1,507.50
1,535.50
1,499.50
1,523.50
1,508.41
557,100
Aug 19, 2026
1,466.50
1,484.00
1,457.00
1,483.50
1,468.81
803,800
Aug 18, 2026
1,453.50
1,491.50
1,445.00
1,472.50
1,457.92
734,700
Aug 17, 2026
1,492.50
1,493.00
1,449.00
1,458.00
1,443.56
767,400
Aug 14, 2026
1,434.50
1,489.50
1,431.00
1,483.50
1,468.81
1,260,800
Aug 13, 2026
1,479.00
1,480.00
1,443.00
1,458.50
1,444.05
1,194,800
Aug 12, 2026
1,524.00
1,527.00
1,493.00
1,516.50
1,501.48
844,300
Aug 10, 2026
1,480.00
1,517.50
1,450.50
1,515.00
1,500.00
1,169,300
Aug 7, 2026
1,388.50
1,467.50
1,342.50
1,434.50
1,420.29
2,452,900
Aug 6, 2026
1,514.50
1,544.00
1,507.50
1,542.50
1,527.22
644,400
Aug 5, 2026
1,518.50
1,533.00
1,513.50
1,523.00
1,507.92
785,200
Aug 4, 2026
1,566.00
1,570.00
1,528.50
1,533.00
1,517.82
665,400
Aug 3, 2026
1,577.00
1,595.00
1,550.00
1,564.00
1,548.51
659,200
Jul 31, 2026
1,606.00
1,617.00
1,584.50
1,590.50
1,574.75
737,200
Jul 30, 2026
1,665.00
1,670.00
1,635.50
1,646.00
1,629.70
974,100
Jul 29, 2026
1,643.50
1,664.00
1,622.50
1,659.00
1,642.57
788,400
Jul 28, 2026
1,600.00
1,617.00
1,588.00
1,613.00
1,597.02
739,600
Jul 27, 2026
1,537.50
1,600.00
1,533.50
1,600.00
1,584.15
743,700
Jul 24, 2026
1,520.50
1,531.50
1,514.00
1,514.00
1,499.01
537,600
Jul 23, 2026
1,533.00
1,543.00
1,512.00
1,521.00
1,505.94
649,100
Jul 22, 2026
1,561.50
1,564.00
1,543.50
1,543.50
1,528.21
750,200
Jul 21, 2026
1,571.00
1,579.50
1,553.50
1,554.50
1,539.10
533,200
Jul 17, 2026
1,563.50
1,571.00
1,548.50
1,557.00
1,541.58
727,500
Jul 16, 2026
1,560.00
1,580.50
1,547.50
1,553.00
1,537.62
482,900
Jul 15, 2026
1,537.00
1,559.50
1,530.50
1,548.50
1,533.16
736,600
Jul 14, 2026
1,539.00
1,557.00
1,534.00
1,542.50
1,527.22
703,800
Jul 13, 2026
1,507.50
1,541.00
1,499.50
1,538.50
1,523.26
591,000
Jul 10, 2026
1,497.50
1,507.00
1,488.00
1,499.50
1,484.65
578,400
Jul 9, 2026
1,512.50
1,519.00
1,497.50
1,500.00
1,485.14
518,500
Jul 8, 2026
1,524.00
1,535.50
1,514.50
1,517.00
1,501.98
780,900
Jul 7, 2026
1,500.00
1,539.00
1,491.50
1,522.50
1,507.42
684,400
Jul 6, 2026
1,481.50
1,500.00
1,468.00
1,500.00
1,485.14
533,500
Jul 3, 2026
1,471.00
1,487.00
1,464.00
1,466.00
1,451.48
515,100
Jul 2, 2026
1,448.50
1,467.50
1,432.50
1,466.00
1,451.48
694,100
Jul 1, 2026
1,425.00
1,435.50
1,410.50
1,418.50
1,404.45
428,200
Jun 30, 2026
1,443.00
1,450.00
1,417.50
1,428.00
1,413.86
572,100
Jun 29, 2026
1,428.00
1,456.00
1,427.00
1,444.00
1,429.70
561,300
Jun 26, 2026
1,430.00
1,431.00
1,415.00
1,426.50
1,412.37
462,400
Jun 25, 2026
1,409.00
1,428.50
1,400.00
1,415.00
1,400.99
430,700
Jun 24, 2026
1,400.50
1,411.50
1,394.00
1,400.50
1,386.63
564,300
Jun 23, 2026
1,384.00
1,420.50
1,374.00
1,410.00
1,396.04
805,000
Jun 22, 2026
1,382.00
1,405.00
1,380.00
1,387.00
1,373.26
529,200
Jun 19, 2026
1,380.50
1,385.50
1,371.00
1,385.50
1,371.78
882,400
Jun 18, 2026
1,371.00
1,396.50
1,367.50
1,385.00
1,371.28
689,000
Jun 17, 2026
1,357.00
1,385.00
1,354.50
1,379.50
1,365.84
589,600
Jun 16, 2026
1,336.50
1,361.50
1,323.00
1,358.00
1,344.55
721,100
Jun 15, 2026
1,371.50
1,373.00
1,337.00
1,337.50
1,324.25
675,700
Jun 12, 2026
1,382.50
1,391.00
1,351.00
1,351.00
1,337.62
886,900
Jun 11, 2026
1,376.00
1,388.00
1,363.50
1,388.00
1,374.25
549,800
Jun 10, 2026
1,400.50
1,405.50
1,378.00
1,394.00
1,380.19
547,800
Jun 9, 2026
1,396.00
1,406.50
1,387.00
1,395.50
1,381.68
636,400
Jun 8, 2026
1,399.00
1,418.00
1,375.50
1,394.50
1,380.69
525,800
Jun 5, 2026
1,425.50
1,437.50
1,408.00
1,420.00
1,405.94
378,700
Jun 4, 2026
1,428.00
1,429.00
1,406.50
1,410.50
1,396.53
519,100
Jun 3, 2026
1,404.50
1,423.00
1,387.50
1,421.00
1,406.93
582,700
Jun 2, 2026
1,420.00
1,420.00
1,388.00
1,402.50
1,388.61
721,700
Jun 1, 2026
1,450.00
1,458.00
1,409.00
1,410.50
1,396.53
637,000
May 29, 2026
1,445.00
1,464.50
1,434.00
1,447.00
1,432.67
1,274,100
May 28, 2026
1,456.00
1,465.00
1,422.00
1,443.00
1,428.71
728,400
May 27, 2026
1,409.00
1,462.00
1,408.50
1,455.50
1,441.08
825,300
May 26, 2026
1,442.00
1,443.00
1,408.50
1,417.00
1,402.97
724,600
May 25, 2026
1,506.50
1,518.00
1,426.50
1,442.00
1,427.72
744,500
May 22, 2026
1,498.00
1,518.00
1,493.00
1,511.50
1,496.53
635,800
May 21, 2026
1,505.00
1,510.50
1,494.00
1,494.00
1,479.20
433,600
May 20, 2026
1,502.50
1,512.00
1,485.00
1,495.00
1,480.19
583,100
May 19, 2026
1,512.50
1,512.50
1,480.00
1,503.50
1,488.61
793,300
May 18, 2026
1,469.00
1,490.50
1,452.00
1,489.50
1,474.75
826,400
May 15, 2026
1,460.00
1,477.50
1,408.50
1,477.50
1,462.87
1,501,600
May 14, 2026
1,437.50
1,444.00
1,412.00
1,433.00
1,418.81
616,600
May 13, 2026
1,448.50
1,448.50
1,428.00
1,431.00
1,416.83
478,400
May 12, 2026
1,439.50
1,448.50
1,423.00
1,431.50
1,417.32
534,200
May 11, 2026
1,432.00
1,453.50
1,431.50
1,453.00
1,438.61
543,700
May 8, 2026
1,442.50
1,447.00
1,417.00
1,431.50
1,417.32
686,100
May 7, 2026
1,442.50
1,452.50
1,422.50
1,433.00
1,418.81
606,100
May 1, 2026
1,437.00
1,447.50
1,416.00
1,442.50
1,428.21
361,800
Apr 30, 2026
1,450.00
1,453.50
1,428.50
1,444.50
1,430.19
477,000
Apr 28, 2026
1,457.00
1,462.50
1,447.00
1,461.00
1,446.53
450,100
Apr 27, 2026
1,470.00
1,476.50
1,439.00
1,446.00
1,431.68
427,600
Apr 24, 2026
1,434.00
1,459.50
1,434.00
1,456.00
1,441.58
502,500
Apr 23, 2026
1,455.00
1,466.00
1,438.00
1,448.00
1,433.66
518,600
Apr 22, 2026
1,471.50
1,496.50
1,451.00
1,468.00
1,453.46
672,200
Apr 21, 2026
1,542.50
1,549.00
1,493.00
1,496.50
1,481.68
876,300
Apr 20, 2026
1,555.00
1,565.00
1,538.00
1,545.50
1,530.19
480,800
Apr 17, 2026
1,552.50
1,565.00
1,538.00
1,538.00
1,522.77
602,400
Apr 16, 2026
1,560.00
1,570.00
1,556.50
1,559.50
1,544.05
531,900
Apr 15, 2026
1,560.00
1,573.50
1,548.00
1,560.50
1,545.04
421,000
Apr 14, 2026
1,556.00
1,556.00
1,534.50
1,537.00
1,521.78
445,800
Apr 13, 2026
1,520.50
1,532.50
1,513.50
1,530.00
1,514.85
243,900
Apr 10, 2026
1,544.50
1,550.00
1,514.50
1,531.50
1,516.33
353,600
Apr 9, 2026
1,561.50
1,567.00
1,534.50
1,549.00
1,533.66
398,900
Apr 8, 2026
1,584.00
1,584.00
1,560.00
1,563.00
1,547.52
587,300
Apr 7, 2026
1,540.00
1,547.00
1,531.00
1,544.00
1,528.71
335,300
Apr 6, 2026
1,529.00
1,543.00
1,526.50
1,532.00
1,516.83
304,400
Apr 3, 2026
1,514.50
1,544.00
1,514.50
1,530.00
1,514.85
429,700
Apr 2, 2026
1,504.50
1,517.00
1,494.50
1,509.00
1,494.05
669,600
Apr 1, 2026
1,513.00
1,513.00
1,482.50
1,503.00
1,488.11
882,300
Mar 31, 2026
1,447.00
1,481.00
1,441.50
1,455.00
1,440.59
480,200
Mar 30, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,420.00
1,447.00
1,415.50
1,447.00
1,432.67
548,500
Mar 27, 2026
1,485.00
1,494.00
1,468.00
1,491.00
1,460.39
777,600
Mar 26, 2026
1,502.00
1,508.00
1,470.00
1,482.00
1,451.58
385,400
Mar 25, 2026
1,519.50
1,524.50
1,510.50
1,510.50
1,479.49
461,500
Mar 24, 2026
1,507.50
1,510.50
1,486.50
1,508.00
1,477.04
508,400
Mar 23, 2026
1,529.50
1,529.50
1,477.00
1,479.50
1,449.13
537,600
Mar 19, 2026
1,505.50
1,511.00
1,491.00
1,499.50
1,468.72
854,300
Mar 18, 2026
1,500.50
1,539.00
1,500.50
1,539.00
1,507.41
508,000
Mar 17, 2026
1,501.00
1,503.50
1,486.50
1,496.00
1,465.29
619,700
Mar 16, 2026
1,506.50
1,515.50
1,482.50
1,489.50
1,458.92
623,200
Mar 13, 2026
1,485.00
1,508.50
1,485.00
1,508.50
1,477.53
772,100
Mar 12, 2026
1,521.50
1,523.00
1,488.50
1,513.00
1,481.94
677,200
Mar 11, 2026
1,549.00
1,567.00
1,533.00
1,537.50
1,505.94
664,800
Mar 10, 2026
1,533.50
1,555.00
1,521.50
1,543.00
1,511.32
766,400
Mar 9, 2026
1,506.00
1,526.50
1,480.50
1,526.50
1,495.16
893,200
Mar 6, 2026
1,549.50
1,576.50
1,540.50
1,576.50
1,544.14
625,600
Mar 5, 2026
1,588.50
1,603.50
1,557.00
1,565.00
1,532.87
648,300
Mar 4, 2026
1,600.00
1,621.00
1,529.00
1,546.50
1,514.75
884,200
Mar 3, 2026
1,688.50
1,701.50
1,622.00
1,632.00
1,598.50
655,000
Mar 2, 2026
1,711.00
1,728.50
1,678.00
1,688.50
1,653.84
677,700
Feb 27, 2026
1,712.00
1,740.00
1,705.50
1,740.00
1,704.28
721,200
Feb 26, 2026
1,719.00
1,724.50
1,704.00
1,705.00
1,670.00
581,900
Feb 25, 2026
1,678.50
1,728.00
1,674.00
1,708.50
1,673.43
596,700
Feb 24, 2026
1,640.00
1,678.00
1,634.00
1,668.00
1,633.76
831,800
Feb 20, 2026
1,670.00
1,670.00
1,640.50
1,646.50
1,612.70
678,200
Feb 19, 2026
1,688.50
1,695.50
1,675.50
1,678.00
1,643.55
651,400
Feb 18, 2026
1,686.00
1,689.00
1,670.00
1,674.00
1,639.63
700,100
Feb 17, 2026
1,701.00
1,702.50
1,679.50
1,689.50
1,654.82
410,600
Feb 16, 2026
1,696.00
1,714.50
1,684.50
1,699.50
1,664.61
517,000
Feb 13, 2026
1,748.50
1,763.00
1,692.50
1,696.00
1,661.18
679,700
Feb 12, 2026
1,790.00
1,823.00
1,771.00
1,779.50
1,742.97
891,600
Feb 10, 2026
1,744.50
1,775.50
1,743.50
1,770.00
1,733.66
961,600
Feb 9, 2026
1,733.50
1,763.00
1,708.00
1,743.50
1,707.71
1,114,300
Feb 6, 2026
1,580.00
1,653.50
1,541.50
1,653.50
1,619.56
1,969,500
Feb 5, 2026
1,737.50
1,748.50
1,724.50
1,731.00
1,695.46
657,900
Feb 4, 2026
1,744.50
1,744.50
1,699.50
1,712.50
1,677.34
575,800
Feb 3, 2026
1,707.00
1,744.50
1,700.00
1,736.50
1,700.85
627,100
Feb 2, 2026
1,748.00
1,755.50
1,683.50
1,683.50
1,648.94
675,800
Jan 30, 2026
1,722.00
1,730.00
1,701.50
1,713.00
1,677.83
505,200
Jan 29, 2026
1,710.00
1,728.00
1,695.50
1,702.50
1,667.55
535,500
Jan 28, 2026
1,727.50
1,732.00
1,710.50
1,710.50
1,675.39
584,300
Jan 27, 2026
1,762.00
1,768.50
1,741.00
1,748.00
1,712.12
533,200
Jan 26, 2026
1,796.50
1,800.00
1,756.50
1,759.00
1,722.89
539,900
Jan 23, 2026
1,819.00
1,840.00
1,806.00
1,832.00
1,794.39
474,800
Jan 22, 2026
1,807.00
1,824.00
1,787.00
1,816.50
1,779.21
582,800
Jan 21, 2026
1,772.50
1,797.50
1,758.00
1,784.00
1,747.38
1,224,800
Jan 20, 2026
1,850.00
1,885.50
1,825.00
1,825.00
1,787.54
1,544,700
Jan 19, 2026
1,830.00
1,830.00
1,797.00
1,800.00
1,763.05
692,700
Jan 16, 2026
1,822.00
1,828.00
1,806.00
1,813.00
1,775.78
440,800
Jan 15, 2026
1,794.00
1,828.00
1,781.50
1,825.50
1,788.02
445,500
Jan 14, 2026
1,789.00
1,809.00
1,785.50
1,793.50
1,756.68
580,600
Jan 13, 2026
1,795.00
1,815.50
1,782.00
1,801.00
1,764.03
597,500
Jan 9, 2026
1,777.00
1,793.00
1,774.00
1,777.50
1,741.01
564,100
Jan 8, 2026
1,737.50
1,793.00
1,730.50
1,777.00
1,740.52
832,500
Jan 7, 2026
1,718.50
1,736.50
1,696.50
1,730.00
1,694.49
472,500
Jan 6, 2026
1,709.00
1,724.00
1,694.50
1,711.50
1,676.36
460,900
Jan 5, 2026
1,707.00
1,717.00
1,683.00
1,694.50
1,659.71
357,200
Dec 30, 2025
1,702.00
1,718.50
1,683.00
1,683.00
1,648.45
500,700
Dec 29, 2025
1,687.00
1,707.50
1,675.00
1,705.50
1,670.49
498,000
Dec 26, 2025
1,680.00
1,687.00
1,666.50
1,671.00
1,636.70
330,300
Dec 25, 2025
1,640.00
1,671.50
1,640.00
1,670.00
1,635.72
329,700
Dec 24, 2025
1,650.00
1,662.50
1,647.50
1,654.00
1,620.05
302,500
Dec 23, 2025
1,658.00
1,668.00
1,650.50
1,662.50
1,628.37
281,700
Dec 22, 2025
1,654.50
1,668.00
1,643.50
1,657.50
1,623.47
416,200
Dec 19, 2025
1,642.00
1,654.50
1,634.50
1,643.00
1,609.27
513,100
Dec 18, 2025
1,632.00
1,649.00
1,629.00
1,639.50
1,605.84
275,400
Dec 17, 2025
1,615.00
1,636.00
1,607.00
1,623.00
1,589.68
377,300
Dec 16, 2025
1,637.00
1,637.00
1,609.50
1,609.50
1,576.46
669,100
Dec 15, 2025
1,630.50
1,643.00
1,619.50
1,637.50
1,603.88
583,500
Dec 12, 2025
1,634.50
1,634.50
1,609.50
1,622.50
1,589.19
361,500
Dec 11, 2025
1,667.00
1,669.50
1,601.00
1,613.50
1,580.38
333,300
Dec 10, 2025
1,627.00
1,663.00
1,626.50
1,649.50
1,615.64
769,700
Dec 9, 2025
1,586.00
1,610.50
1,582.50
1,610.50
1,577.44
423,500
Dec 8, 2025
1,580.50
1,603.50
1,578.50
1,602.50
1,569.60
372,400
Dec 5, 2025
1,585.00
1,607.50
1,580.50
1,580.50
1,548.05
485,800
Dec 4, 2025
1,592.00
1,628.00
1,586.50
1,614.00
1,580.87
835,200
Dec 3, 2025
1,547.00
1,561.50
1,537.50
1,542.50
1,510.83
401,600
Dec 2, 2025
1,553.00
1,563.50
1,543.00
1,547.50
1,515.73
415,700
Dec 1, 2025
1,587.00
1,593.00
1,557.00
1,557.00
1,525.04
443,700
Nov 28, 2025
1,599.50
1,616.50
1,586.00
1,586.00
1,553.44
665,900
Nov 27, 2025
1,600.00
1,614.50
1,586.50
1,597.00
1,564.22
635,400
Nov 26, 2025
1,570.50
1,605.50
1,563.50
1,604.00
1,571.07
690,200
Nov 25, 2025
1,569.00
1,586.50
1,553.00
1,563.50
1,531.40
675,600
Nov 21, 2025
1,522.00
1,556.00
1,515.00
1,550.00
1,518.18
784,700
Nov 20, 2025
1,535.50
1,549.50
1,494.00
1,511.50
1,480.47
1,247,000
Nov 19, 2025
1,570.00
1,577.00
1,551.50
1,561.50
1,529.44
532,700
Nov 18, 2025
1,565.00
1,586.50
1,552.00
1,556.50
1,524.55
667,900
Nov 17, 2025
1,602.00
1,607.50
1,565.00
1,578.00
1,545.61
834,400
Nov 14, 2025
1,592.00
1,614.50
1,590.50
1,607.50
1,574.50
886,300
Nov 13, 2025
1,654.00
1,655.50
1,600.00
1,602.50
1,569.60
912,200
Nov 12, 2025
1,609.50
1,660.00
1,605.00
1,657.00
1,622.98
1,368,600
Nov 11, 2025
1,634.00
1,677.50
1,591.50
1,591.50
1,558.83
1,603,300
Nov 10, 2025
1,721.00
1,742.50
1,703.00
1,742.50
1,706.73
736,400
Nov 7, 2025
1,706.00
1,724.00
1,691.00
1,697.50
1,662.65
508,900
Nov 6, 2025
1,728.00
1,735.50
1,708.00
1,713.50
1,678.32
568,000
Nov 5, 2025
1,759.00
1,783.50
1,698.50
1,714.00
1,678.81
409,600
Nov 4, 2025
1,762.50
1,800.50
1,752.00
1,784.00
1,747.38
489,700
Oct 31, 2025
1,767.00
1,783.00
1,759.00
1,783.00
1,746.40
382,000
Oct 30, 2025
1,745.00
1,763.50
1,735.00
1,756.00
1,719.95
1,484,900
