Tokyo - Delayed Quote
JPY
Ferrotec Corporation (6890.T)
7,504.00
-162.00
(-2.11%)
As of 9:17:09 AM 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
7,480.00
7,640.00
7,420.00
7,569.00
7,569.00
718,100
Oct 30, 2026
7,847.00
7,979.00
7,506.00
7,666.00
7,666.00
2,644,000
Oct 29, 2026
8,430.00
8,600.00
8,070.00
8,260.00
8,260.00
5,372,500
Oct 28, 2026
8,390.00
8,420.00
8,130.00
8,390.00
8,390.00
1,876,300
Oct 27, 2026
7,980.00
8,140.00
7,860.00
7,940.00
7,940.00
1,390,700
Oct 26, 2026
7,770.00
7,800.00
7,480.00
7,550.00
7,550.00
1,622,700
Oct 23, 2026
7,480.00
7,920.00
7,140.00
7,840.00
7,840.00
2,757,400
Oct 22, 2026
8,330.00
8,410.00
7,680.00
7,930.00
7,930.00
1,909,400
Oct 21, 2026
8,750.00
8,760.00
8,320.00
8,390.00
8,390.00
1,519,600
Oct 20, 2026
8,900.00
8,990.00
8,260.00
8,300.00
8,300.00
1,981,400
Oct 19, 2026
8,700.00
9,100.00
8,670.00
9,020.00
9,020.00
1,363,800
Oct 16, 2026
9,220.00
9,280.00
8,760.00
9,150.00
9,150.00
1,654,600
Oct 15, 2026
9,800.00
9,850.00
8,920.00
9,030.00
9,030.00
3,154,000
Oct 14, 2026
10,650.00
11,000.00
10,300.00
10,350.00
10,350.00
1,185,300
Oct 13, 2026
11,080.00
11,170.00
10,600.00
10,700.00
10,700.00
1,086,400
Oct 9, 2026
11,010.00
11,620.00
11,010.00
11,570.00
11,570.00
1,085,200
Oct 8, 2026
12,000.00
12,190.00
11,330.00
11,400.00
11,400.00
1,534,100
Oct 7, 2026
12,000.00
12,330.00
11,830.00
12,170.00
12,170.00
1,245,300
Oct 6, 2026
12,050.00
12,170.00
11,780.00
12,130.00
12,130.00
853,500
Oct 5, 2026
11,830.00
12,040.00
11,590.00
12,040.00
12,040.00
1,382,300
Oct 2, 2026
11,540.00
11,930.00
11,500.00
11,540.00
11,540.00
1,591,300
Oct 1, 2026
10,920.00
11,270.00
10,750.00
11,250.00
11,250.00
863,600
Sep 30, 2026
10,700.00
10,870.00
10,570.00
10,760.00
10,760.00
979,500
Sep 29, 2026
10,300.00
10,530.00
10,180.00
10,470.00
10,470.00
606,000
Sep 28, 2026
10,670.00
10,770.00
10,190.00
10,300.00
10,300.00
1,114,400
Sep 25, 2026
10,260.00
10,640.00
10,120.00
10,640.00
10,640.00
1,029,000
Sep 24, 2026
9,600.00
10,300.00
9,570.00
10,300.00
10,300.00
2,256,300
Sep 18, 2026
9,250.00
9,330.00
8,900.00
9,130.00
9,130.00
1,094,300
Sep 17, 2026
9,200.00
9,220.00
8,940.00
9,030.00
9,030.00
498,400
Sep 16, 2026
8,700.00
9,100.00
8,650.00
9,100.00
9,100.00
516,000
Sep 15, 2026
8,410.00
8,900.00
8,370.00
8,760.00
8,760.00
679,300
Sep 14, 2026
8,170.00
8,680.00
8,110.00
8,600.00
8,600.00
770,600
Sep 11, 2026
8,750.00
8,790.00
8,530.00
8,620.00
8,620.00
1,125,100
Sep 10, 2026
9,350.00
9,420.00
9,010.00
9,200.00
9,200.00
917,900
Sep 9, 2026
9,430.00
9,680.00
9,330.00
9,370.00
9,370.00
823,400
Sep 8, 2026
9,490.00
9,690.00
9,120.00
9,130.00
9,130.00
858,200
Sep 7, 2026
9,300.00
9,640.00
9,300.00
9,640.00
9,640.00
845,400
Sep 4, 2026
8,920.00
9,100.00
8,800.00
8,930.00
8,930.00
921,700
Sep 3, 2026
9,030.00
9,160.00
8,830.00
8,890.00
8,890.00
1,035,400
Sep 2, 2026
8,990.00
9,290.00
8,860.00
8,880.00
8,880.00
975,500
Sep 1, 2026
9,220.00
9,350.00
8,950.00
9,160.00
9,160.00
970,500
Aug 31, 2026
9,300.00
9,480.00
9,060.00
9,310.00
9,310.00
1,649,200
Aug 28, 2026
9,520.00
9,890.00
9,500.00
9,600.00
9,600.00
1,492,200
Aug 27, 2026
9,350.00
9,530.00
8,950.00
9,490.00
9,490.00
1,551,900
Aug 26, 2026
8,740.00
9,040.00
8,520.00
8,910.00
8,910.00
1,176,300
Aug 25, 2026
8,600.00
8,910.00
8,540.00
8,840.00
8,840.00
1,000,600
Aug 24, 2026
8,730.00
8,910.00
8,560.00
8,680.00
8,680.00
1,261,500
Aug 21, 2026
8,600.00
8,700.00
8,270.00
8,580.00
8,580.00
1,776,600
Aug 20, 2026
8,710.00
8,840.00
8,530.00
8,680.00
8,680.00
1,037,300
Aug 19, 2026
9,020.00
9,260.00
8,540.00
8,560.00
8,560.00
2,235,400
Aug 18, 2026
9,900.00
10,300.00
9,360.00
9,370.00
9,370.00
2,015,500
Aug 17, 2026
9,600.00
10,050.00
9,310.00
9,750.00
9,750.00
2,400,700
Aug 14, 2026
9,320.00
9,420.00
9,040.00
9,110.00
9,110.00
1,321,900
Aug 13, 2026
9,240.00
9,540.00
9,150.00
9,230.00
9,230.00
937,000
Aug 12, 2026
8,980.00
9,160.00
8,880.00
8,940.00
8,940.00
1,019,900
Aug 10, 2026
8,670.00
9,080.00
8,610.00
9,040.00
9,040.00
962,900
Aug 7, 2026
8,900.00
8,920.00
8,350.00
8,660.00
8,660.00
975,800
Aug 6, 2026
8,900.00
9,180.00
8,720.00
8,880.00
8,880.00
1,357,700
Aug 5, 2026
8,980.00
9,420.00
8,700.00
9,370.00
9,370.00
1,448,600
Aug 4, 2026
8,300.00
8,850.00
8,270.00
8,740.00
8,740.00
1,525,100
Aug 3, 2026
7,880.00
8,390.00
7,860.00
8,190.00
8,190.00
1,390,800
Jul 31, 2026
8,510.00
8,650.00
8,160.00
8,300.00
8,300.00
2,559,700
Jul 30, 2026
7,330.00
7,720.00
7,100.00
7,160.00
7,160.00
2,181,100
Jul 29, 2026
7,670.00
7,950.00
6,950.00
7,250.00
7,250.00
2,268,500
Jul 28, 2026
8,130.00
8,180.00
7,460.00
7,550.00
7,550.00
3,225,500
Jul 27, 2026
9,080.00
9,100.00
8,470.00
8,620.00
8,620.00
2,229,100
Jul 24, 2026
9,090.00
9,280.00
8,580.00
8,920.00
8,920.00
6,071,000
Jul 23, 2026
8,940.00
8,940.00
8,940.00
8,940.00
8,940.00
147,700
Jul 22, 2026
7,750.00
7,890.00
7,440.00
7,440.00
7,440.00
1,232,800
Jul 21, 2026
7,100.00
7,250.00
6,850.00
7,200.00
7,200.00
956,400
Jul 17, 2026
7,350.00
7,370.00
6,750.00
7,010.00
7,010.00
2,565,400
Jul 16, 2026
7,810.00
8,220.00
7,720.00
8,000.00
8,000.00
991,700
Jul 15, 2026
8,160.00
8,260.00
7,930.00
8,260.00
8,260.00
891,300
Jul 14, 2026
8,280.00
8,330.00
7,770.00
8,100.00
8,100.00
1,807,800
Jul 13, 2026
9,000.00
9,280.00
8,420.00
8,430.00
8,430.00
938,400
Jul 10, 2026
8,740.00
9,150.00
8,690.00
9,090.00
9,090.00
1,429,500
Jul 9, 2026
8,600.00
8,680.00
8,260.00
8,330.00
8,330.00
550,200
Jul 8, 2026
8,140.00
8,470.00
8,060.00
8,150.00
8,150.00
754,200
Jul 7, 2026
8,840.00
9,090.00
8,410.00
8,440.00
8,440.00
914,600
Jul 6, 2026
9,240.00
9,290.00
8,750.00
9,060.00
9,060.00
1,003,900
Jul 3, 2026
8,650.00
9,280.00
8,400.00
9,280.00
9,280.00
1,253,400
Jul 2, 2026
9,250.00
9,400.00
8,870.00
8,950.00
8,950.00
1,055,200
Jul 1, 2026
9,800.00
9,940.00
9,370.00
9,720.00
9,720.00
1,095,900
Jun 30, 2026
9,330.00
9,740.00
9,200.00
9,530.00
9,530.00
988,500
Jun 29, 2026
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
9,240.00
9,360.00
8,740.00
9,140.00
9,140.00
1,195,500
Jun 26, 2026
9,790.00
9,930.00
9,230.00
9,460.00
9,360.00
1,658,700
Jun 25, 2026
10,400.00
10,440.00
10,060.00
10,260.00
10,151.54
954,300
Jun 24, 2026
10,500.00
10,910.00
9,650.00
9,800.00
9,696.41
1,423,900
Jun 23, 2026
11,610.00
11,640.00
10,590.00
10,590.00
10,478.05
1,074,700
Jun 22, 2026
10,590.00
11,700.00
10,470.00
11,590.00
11,467.48
1,397,000
Jun 19, 2026
10,580.00
10,880.00
10,300.00
10,470.00
10,359.32
1,282,100
Jun 18, 2026
9,580.00
10,490.00
9,530.00
10,280.00
10,171.33
1,223,800
Jun 17, 2026
9,020.00
9,500.00
8,990.00
9,440.00
9,340.21
602,200
Jun 16, 2026
9,210.00
9,600.00
9,010.00
9,300.00
9,201.69
763,200
Jun 15, 2026
9,390.00
9,390.00
9,030.00
9,300.00
9,201.69
1,152,400
Jun 12, 2026
8,780.00
9,440.00
8,760.00
9,100.00
9,003.81
1,510,700
Jun 11, 2026
7,580.00
7,990.00
7,430.00
7,940.00
7,856.07
606,400
Jun 10, 2026
8,120.00
8,220.00
7,730.00
7,880.00
7,796.70
695,300
Jun 9, 2026
8,440.00
8,440.00
8,050.00
8,270.00
8,182.58
706,600
Jun 8, 2026
8,500.00
8,640.00
8,120.00
8,230.00
8,143.00
904,700
Jun 5, 2026
8,900.00
9,150.00
8,450.00
9,100.00
9,003.81
1,039,600
Jun 4, 2026
7,950.00
9,070.00
7,950.00
9,020.00
8,924.65
1,696,400
Jun 3, 2026
8,210.00
8,330.00
7,840.00
7,950.00
7,865.96
898,800
Jun 2, 2026
8,000.00
8,050.00
7,520.00
8,010.00
7,925.33
928,100
Jun 1, 2026
8,600.00
8,740.00
7,980.00
8,120.00
8,034.17
1,146,000
May 29, 2026
8,570.00
9,020.00
8,480.00
8,690.00
8,598.14
1,403,300
May 28, 2026
8,470.00
8,630.00
8,270.00
8,540.00
8,449.73
531,000
May 27, 2026
9,200.00
9,340.00
8,490.00
8,530.00
8,439.83
754,500
May 26, 2026
9,190.00
9,210.00
8,820.00
8,820.00
8,726.77
678,000
May 25, 2026
9,200.00
9,380.00
9,060.00
9,220.00
9,122.54
801,300
May 22, 2026
9,000.00
9,150.00
8,850.00
8,930.00
8,835.60
624,500
May 21, 2026
9,200.00
9,230.00
8,630.00
8,720.00
8,627.82
948,500
May 20, 2026
8,780.00
9,140.00
8,550.00
8,760.00
8,667.40
1,491,400
May 19, 2026
9,300.00
9,340.00
8,430.00
8,550.00
8,459.62
1,181,700
May 18, 2026
9,610.00
9,610.00
8,850.00
9,200.00
9,102.75
1,612,500
May 15, 2026
9,780.00
10,030.00
9,220.00
9,460.00
9,360.00
2,302,900
May 14, 2026
9,650.00
10,430.00
9,600.00
9,800.00
9,696.41
1,927,400
May 13, 2026
9,170.00
9,500.00
9,020.00
9,430.00
9,330.32
1,176,400
May 12, 2026
9,760.00
10,110.00
9,540.00
9,620.00
9,518.31
1,740,400
May 11, 2026
9,810.00
9,980.00
9,570.00
9,610.00
9,508.41
1,518,500
May 8, 2026
9,090.00
9,690.00
9,010.00
9,580.00
9,478.73
1,752,700
May 7, 2026
8,370.00
9,240.00
8,330.00
9,150.00
9,053.28
2,695,000
May 1, 2026
7,650.00
8,190.00
7,600.00
8,090.00
8,004.48
1,432,200
Apr 30, 2026
7,740.00
7,870.00
7,490.00
7,530.00
7,450.40
1,190,300
Apr 28, 2026
7,220.00
7,750.00
7,090.00
7,750.00
7,668.08
1,868,500
Apr 27, 2026
7,510.00
7,590.00
7,200.00
7,230.00
7,153.57
804,100
Apr 24, 2026
7,200.00
7,590.00
7,160.00
7,480.00
7,400.93
1,001,900
Apr 23, 2026
7,100.00
7,290.00
7,030.00
7,200.00
7,123.89
1,490,700
Apr 22, 2026
6,720.00
7,010.00
6,560.00
7,000.00
6,926.00
681,900
Apr 21, 2026
6,800.00
6,910.00
6,640.00
6,810.00
6,738.01
631,600
Apr 20, 2026
6,800.00
6,830.00
6,670.00
6,700.00
6,629.18
471,800
Apr 17, 2026
6,780.00
6,820.00
6,610.00
6,700.00
6,629.18
483,900
Apr 16, 2026
6,780.00
6,820.00
6,720.00
6,760.00
6,688.54
525,100
Apr 15, 2026
6,930.00
6,950.00
6,670.00
6,760.00
6,688.54
843,600
Apr 14, 2026
7,130.00
7,220.00
6,930.00
6,930.00
6,856.74
455,000
Apr 13, 2026
7,000.00
7,050.00
6,870.00
6,940.00
6,866.64
509,600
Apr 10, 2026
7,000.00
7,170.00
6,920.00
6,980.00
6,906.22
638,500
Apr 9, 2026
6,750.00
6,990.00
6,710.00
6,850.00
6,777.59
516,000
Apr 8, 2026
6,740.00
6,870.00
6,670.00
6,810.00
6,738.01
549,700
Apr 7, 2026
6,630.00
6,760.00
6,490.00
6,510.00
6,441.18
347,400
Apr 6, 2026
6,560.00
6,630.00
6,470.00
6,490.00
6,421.40
240,300
Apr 3, 2026
6,420.00
6,600.00
6,420.00
6,580.00
6,510.44
382,400
Apr 2, 2026
6,790.00
6,950.00
6,320.00
6,320.00
6,253.19
601,200
Apr 1, 2026
6,560.00
6,800.00
6,550.00
6,750.00
6,678.65
702,500
Mar 31, 2026
6,370.00
6,480.00
6,170.00
6,280.00
6,213.62
699,200
Mar 30, 2026
74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
6,230.00
6,610.00
6,150.00
6,600.00
6,530.23
720,400
Mar 27, 2026
6,360.00
6,660.00
6,250.00
6,500.00
6,358.07
801,600
Mar 26, 2026
6,400.00
6,510.00
6,380.00
6,460.00
6,318.95
361,100
Mar 25, 2026
6,150.00
6,500.00
6,140.00
6,430.00
6,289.60
609,700
Mar 24, 2026
5,890.00
5,960.00
5,790.00
5,920.00
5,790.74
257,800
Mar 23, 2026
5,890.00
5,910.00
5,680.00
5,740.00
5,614.67
456,900
Mar 19, 2026
6,240.00
6,250.00
6,010.00
6,010.00
5,878.77
376,700
Mar 18, 2026
6,080.00
6,310.00
5,990.00
6,310.00
6,172.22
383,600
Mar 17, 2026
6,240.00
6,260.00
6,010.00
6,020.00
5,888.55
375,700
Mar 16, 2026
6,040.00
6,210.00
6,030.00
6,140.00
6,005.93
579,200
Mar 13, 2026
6,080.00
6,230.00
6,000.00
6,050.00
5,917.90
581,300
Mar 12, 2026
6,480.00
6,540.00
6,240.00
6,280.00
6,142.88
596,600
Mar 11, 2026
6,290.00
6,580.00
6,250.00
6,580.00
6,436.33
746,700
Mar 10, 2026
5,960.00
6,320.00
5,940.00
6,170.00
6,035.28
547,500
Mar 9, 2026
5,900.00
5,960.00
5,700.00
5,860.00
5,732.05
769,300
Mar 6, 2026
6,170.00
6,330.00
6,070.00
6,300.00
6,162.44
307,700
Mar 5, 2026
6,330.00
6,530.00
6,210.00
6,280.00
6,142.88
919,200
Mar 4, 2026
6,010.00
6,110.00
5,740.00
5,930.00
5,800.52
902,400
Mar 3, 2026
6,460.00
6,650.00
6,370.00
6,370.00
6,230.91
707,700
Mar 2, 2026
6,200.00
6,450.00
6,180.00
6,450.00
6,309.16
473,300
Feb 27, 2026
6,250.00
6,380.00
6,170.00
6,350.00
6,211.35
503,400
Feb 26, 2026
6,200.00
6,250.00
5,840.00
6,250.00
6,113.53
923,600
Feb 25, 2026
6,620.00
6,620.00
6,200.00
6,240.00
6,103.75
688,600
Feb 24, 2026
6,540.00
6,640.00
6,470.00
6,570.00
6,426.54
494,300
Feb 20, 2026
6,460.00
6,510.00
6,410.00
6,450.00
6,309.16
282,700
Feb 19, 2026
6,600.00
6,600.00
6,410.00
6,520.00
6,377.64
485,200
Feb 18, 2026
6,340.00
6,620.00
6,300.00
6,550.00
6,406.98
670,500
Feb 17, 2026
6,110.00
6,360.00
6,060.00
6,280.00
6,142.88
824,600
Feb 16, 2026
6,020.00
6,150.00
5,810.00
6,010.00
5,878.77
1,488,900
Feb 13, 2026
6,100.00
6,320.00
6,040.00
6,320.00
6,182.00
1,169,900
Feb 12, 2026
6,200.00
6,210.00
6,020.00
6,050.00
5,917.90
610,800
Feb 10, 2026
6,060.00
6,120.00
5,990.00
6,100.00
5,966.81
476,600
Feb 9, 2026
6,100.00
6,100.00
5,910.00
5,930.00
5,800.52
598,000
Feb 6, 2026
5,870.00
5,940.00
5,770.00
5,890.00
5,761.39
285,400
Feb 5, 2026
5,900.00
6,040.00
5,800.00
5,920.00
5,790.74
543,000
Feb 4, 2026
5,910.00
5,990.00
5,790.00
5,970.00
5,839.64
392,100
Feb 3, 2026
5,800.00
5,940.00
5,690.00
5,920.00
5,790.74
651,500
Feb 2, 2026
5,830.00
5,950.00
5,500.00
5,670.00
5,546.19
1,313,100
Jan 30, 2026
6,220.00
6,260.00
5,770.00
5,930.00
5,800.52
1,888,300
Jan 29, 2026
6,700.00
6,700.00
6,270.00
6,410.00
6,270.04
1,098,900
Jan 28, 2026
6,790.00
6,800.00
6,500.00
6,500.00
6,358.07
916,500
Jan 27, 2026
6,560.00
6,820.00
6,480.00
6,790.00
6,641.74
801,900
Jan 26, 2026
6,730.00
6,930.00
6,570.00
6,660.00
6,514.58
1,081,300
Jan 23, 2026
6,540.00
6,850.00
6,520.00
6,760.00
6,612.40
1,065,400
Jan 22, 2026
6,180.00
6,740.00
6,130.00
6,630.00
6,485.23
1,686,100
Jan 21, 2026
5,790.00
6,080.00
5,780.00
6,080.00
5,947.24
548,500
Jan 20, 2026
5,910.00
5,930.00
5,750.00
5,890.00
5,761.39
300,500
Jan 19, 2026
5,840.00
5,960.00
5,810.00
5,920.00
5,790.74
509,200
Jan 16, 2026
5,620.00
5,960.00
5,620.00
5,940.00
5,810.30
901,300
Jan 15, 2026
5,540.00
5,580.00
5,450.00
5,570.00
5,448.38
340,700
Jan 14, 2026
5,470.00
5,640.00
5,450.00
5,580.00
5,458.16
435,800
Jan 13, 2026
5,360.00
5,490.00
5,350.00
5,460.00
5,340.78
686,100
Jan 9, 2026
5,180.00
5,260.00
5,070.00
5,260.00
5,145.15
323,800
Jan 8, 2026
5,300.00
5,350.00
5,190.00
5,220.00
5,106.02
402,900
Jan 7, 2026
5,320.00
5,390.00
5,140.00
5,200.00
5,086.46
611,400
Jan 6, 2026
5,140.00
5,180.00
5,030.00
5,120.00
5,008.20
359,100
Jan 5, 2026
5,100.00
5,180.00
5,080.00
5,140.00
5,027.77
446,300
Dec 30, 2025
5,010.00
5,070.00
4,980.00
5,030.00
4,920.17
226,900
Dec 29, 2025
5,010.00
5,070.00
4,975.00
5,050.00
4,939.73
246,900
Dec 26, 2025
4,965.00
5,010.00
4,940.00
4,960.00
4,851.70
301,200
Dec 25, 2025
4,890.00
4,975.00
4,890.00
4,965.00
4,856.59
250,600
Dec 24, 2025
4,880.00
4,945.00
4,880.00
4,900.00
4,793.01
199,300
Dec 23, 2025
4,980.00
4,980.00
4,835.00
4,880.00
4,773.44
282,300
Dec 22, 2025
4,920.00
5,000.00
4,905.00
4,935.00
4,827.24
391,300
Dec 19, 2025
4,880.00
4,920.00
4,825.00
4,890.00
4,783.23
501,400
Dec 18, 2025
4,715.00
4,860.00
4,710.00
4,810.00
4,704.97
743,100
Dec 17, 2025
4,615.00
4,670.00
4,585.00
4,645.00
4,543.58
298,000
Dec 16, 2025
4,680.00
4,700.00
4,605.00
4,605.00
4,504.45
380,900
Dec 15, 2025
4,660.00
4,745.00
4,645.00
4,690.00
4,587.59
288,800
Dec 12, 2025
4,835.00
4,840.00
4,680.00
4,740.00
4,636.50
317,300
Dec 11, 2025
4,855.00
4,855.00
4,770.00
4,770.00
4,665.85
283,700
Dec 10, 2025
4,955.00
4,980.00
4,795.00
4,820.00
4,714.75
444,700
Dec 9, 2025
5,010.00
5,040.00
4,890.00
4,985.00
4,876.15
412,400
Dec 8, 2025
4,930.00
4,985.00
4,905.00
4,985.00
4,876.15
329,200
Dec 5, 2025
4,800.00
4,980.00
4,800.00
4,885.00
4,778.34
439,200
Dec 4, 2025
4,890.00
4,930.00
4,800.00
4,815.00
4,709.86
256,800
Dec 3, 2025
4,910.00
4,985.00
4,870.00
4,870.00
4,763.66
377,600
Dec 2, 2025
4,920.00
4,935.00
4,810.00
4,840.00
4,734.32
280,500
Dec 1, 2025
4,950.00
4,965.00
4,845.00
4,920.00
4,812.57
268,100
Nov 28, 2025
4,925.00
4,960.00
4,890.00
4,895.00
4,788.12
390,500
Nov 27, 2025
4,900.00
4,950.00
4,830.00
4,890.00
4,783.23
521,700
Nov 26, 2025
4,805.00
4,845.00
4,740.00
4,760.00
4,656.06
400,100
Nov 25, 2025
4,830.00
4,895.00
4,785.00
4,825.00
4,719.65
567,300
Nov 21, 2025
4,680.00
4,810.00
4,680.00
4,730.00
4,626.72
1,313,500
Nov 20, 2025
5,000.00
5,000.00
4,795.00
4,890.00
4,783.23
1,272,800
Nov 19, 2025
4,640.00
4,790.00
4,565.00
4,665.00
4,563.14
651,900
Nov 18, 2025
4,730.00
4,775.00
4,585.00
4,600.00
4,499.56
735,600
Nov 17, 2025
4,705.00
4,835.00
4,650.00
4,725.00
4,621.83
989,500
Nov 14, 2025
4,630.00
4,655.00
4,460.00
4,495.00
4,396.85
799,000
Nov 13, 2025
4,735.00
4,810.00
4,700.00
4,810.00
4,704.97
429,900
Nov 12, 2025
4,670.00
4,705.00
4,620.00
4,705.00
4,602.27
442,900
Nov 11, 2025
4,845.00
4,855.00
4,675.00
4,755.00
4,651.17
510,400
Nov 10, 2025
4,760.00
4,840.00
4,750.00
4,830.00
4,724.54
317,300
Nov 7, 2025
4,740.00
4,790.00
4,680.00
4,735.00
4,631.61
600,700
Nov 6, 2025
4,900.00
4,915.00
4,815.00
4,880.00
4,773.44
428,100
Nov 5, 2025
4,790.00
4,860.00
4,615.00
4,730.00
4,626.72
907,300
Nov 4, 2025
5,090.00
5,110.00
4,925.00
4,925.00
4,817.46
566,800
