Tokyo - Delayed Quote
JPY
OPTEX GROUP Company, Limited (6914.T)
3,025.00
-40.00
(-1.31%)
As of 9:14:08 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
3,030.00
3,060.00
3,005.00
3,035.00
3,035.00
23,900
Oct 30, 2026
3,125.00
3,155.00
3,020.00
3,065.00
3,065.00
103,700
Oct 29, 2026
3,150.00
3,155.00
3,065.00
3,140.00
3,140.00
190,300
Oct 28, 2026
3,195.00
3,205.00
3,145.00
3,170.00
3,170.00
152,900
Oct 27, 2026
3,160.00
3,175.00
3,135.00
3,155.00
3,155.00
77,400
Oct 26, 2026
3,100.00
3,135.00
3,075.00
3,090.00
3,090.00
96,200
Oct 23, 2026
3,050.00
3,085.00
2,962.00
3,075.00
3,075.00
136,100
Oct 22, 2026
3,215.00
3,215.00
3,095.00
3,110.00
3,110.00
99,700
Oct 21, 2026
3,230.00
3,230.00
3,175.00
3,190.00
3,190.00
69,500
Oct 20, 2026
3,290.00
3,290.00
3,125.00
3,160.00
3,160.00
162,900
Oct 19, 2026
3,140.00
3,300.00
3,120.00
3,295.00
3,295.00
152,200
Oct 16, 2026
3,220.00
3,240.00
3,170.00
3,240.00
3,240.00
126,900
Oct 15, 2026
3,220.00
3,270.00
3,140.00
3,165.00
3,165.00
187,400
Oct 14, 2026
3,300.00
3,395.00
3,285.00
3,360.00
3,360.00
146,800
Oct 13, 2026
3,280.00
3,310.00
3,230.00
3,275.00
3,275.00
108,400
Oct 9, 2026
3,200.00
3,310.00
3,185.00
3,305.00
3,305.00
118,100
Oct 8, 2026
3,330.00
3,330.00
3,225.00
3,250.00
3,250.00
155,900
Oct 7, 2026
3,415.00
3,440.00
3,365.00
3,370.00
3,370.00
155,700
Oct 6, 2026
3,395.00
3,445.00
3,365.00
3,405.00
3,405.00
153,400
Oct 5, 2026
3,300.00
3,405.00
3,280.00
3,390.00
3,390.00
257,200
Oct 2, 2026
3,270.00
3,320.00
3,220.00
3,230.00
3,230.00
187,100
Oct 1, 2026
3,275.00
3,315.00
3,235.00
3,300.00
3,300.00
152,500
Sep 30, 2026
3,265.00
3,275.00
3,230.00
3,260.00
3,260.00
183,600
Sep 29, 2026
3,215.00
3,220.00
3,180.00
3,210.00
3,210.00
124,500
Sep 28, 2026
3,320.00
3,330.00
3,225.00
3,235.00
3,235.00
135,100
Sep 25, 2026
3,270.00
3,315.00
3,240.00
3,315.00
3,315.00
153,300
Sep 24, 2026
3,205.00
3,305.00
3,195.00
3,270.00
3,270.00
169,500
Sep 18, 2026
3,170.00
3,180.00
3,140.00
3,160.00
3,160.00
221,700
Sep 17, 2026
3,170.00
3,185.00
3,125.00
3,150.00
3,150.00
112,600
Sep 16, 2026
3,060.00
3,160.00
3,060.00
3,140.00
3,140.00
118,000
Sep 15, 2026
3,015.00
3,075.00
3,000.00
3,060.00
3,060.00
112,200
Sep 14, 2026
3,025.00
3,040.00
2,991.00
3,040.00
3,040.00
105,900
Sep 11, 2026
3,000.00
3,070.00
2,994.00
3,045.00
3,045.00
170,200
Sep 10, 2026
3,015.00
3,085.00
3,000.00
3,075.00
3,075.00
187,600
Sep 9, 2026
3,060.00
3,105.00
3,055.00
3,055.00
3,055.00
143,300
Sep 8, 2026
3,110.00
3,135.00
3,000.00
3,000.00
3,000.00
151,600
Sep 7, 2026
3,105.00
3,165.00
3,100.00
3,145.00
3,145.00
92,400
Sep 4, 2026
3,120.00
3,150.00
3,110.00
3,130.00
3,130.00
100,900
Sep 3, 2026
3,165.00
3,170.00
3,125.00
3,135.00
3,135.00
116,800
Sep 2, 2026
3,150.00
3,210.00
3,145.00
3,150.00
3,150.00
119,000
Sep 1, 2026
3,240.00
3,280.00
3,210.00
3,220.00
3,220.00
139,600
Aug 31, 2026
3,135.00
3,310.00
3,105.00
3,275.00
3,275.00
592,700
Aug 28, 2026
3,260.00
3,295.00
3,185.00
3,195.00
3,195.00
151,000
Aug 27, 2026
3,250.00
3,320.00
3,220.00
3,260.00
3,260.00
133,900
Aug 26, 2026
3,250.00
3,250.00
3,200.00
3,235.00
3,235.00
80,900
Aug 25, 2026
3,180.00
3,245.00
3,180.00
3,230.00
3,230.00
85,000
Aug 24, 2026
3,215.00
3,255.00
3,185.00
3,210.00
3,210.00
78,600
Aug 21, 2026
3,225.00
3,255.00
3,175.00
3,225.00
3,225.00
140,900
Aug 20, 2026
3,220.00
3,300.00
3,195.00
3,285.00
3,285.00
154,200
Aug 19, 2026
3,400.00
3,400.00
3,225.00
3,230.00
3,230.00
182,100
Aug 18, 2026
3,580.00
3,610.00
3,525.00
3,540.00
3,540.00
102,500
Aug 17, 2026
3,500.00
3,610.00
3,500.00
3,580.00
3,580.00
164,100
Aug 14, 2026
3,510.00
3,545.00
3,450.00
3,505.00
3,505.00
197,000
Aug 13, 2026
3,615.00
3,670.00
3,435.00
3,460.00
3,460.00
252,500
Aug 12, 2026
3,600.00
3,600.00
3,485.00
3,545.00
3,545.00
187,600
Aug 10, 2026
3,620.00
3,680.00
3,555.00
3,580.00
3,580.00
107,900
Aug 7, 2026
3,675.00
3,680.00
3,490.00
3,585.00
3,585.00
148,900
Aug 6, 2026
3,760.00
3,800.00
3,690.00
3,705.00
3,705.00
131,800
Aug 5, 2026
3,715.00
3,790.00
3,700.00
3,770.00
3,770.00
121,500
Aug 4, 2026
3,515.00
3,655.00
3,465.00
3,645.00
3,645.00
185,600
Aug 3, 2026
3,510.00
3,620.00
3,495.00
3,510.00
3,510.00
392,200
Jul 31, 2026
3,380.00
3,540.00
3,380.00
3,475.00
3,475.00
230,000
Jul 30, 2026
3,210.00
3,340.00
3,175.00
3,245.00
3,245.00
334,600
Jul 29, 2026
3,360.00
3,360.00
3,175.00
3,245.00
3,245.00
191,500
Jul 28, 2026
3,435.00
3,475.00
3,325.00
3,355.00
3,355.00
177,800
Jul 27, 2026
3,585.00
3,655.00
3,510.00
3,575.00
3,575.00
120,900
Jul 24, 2026
3,575.00
3,605.00
3,540.00
3,605.00
3,605.00
129,800
Jul 23, 2026
3,640.00
3,685.00
3,615.00
3,635.00
3,635.00
98,800
Jul 22, 2026
3,680.00
3,750.00
3,610.00
3,620.00
3,620.00
158,300
Jul 21, 2026
3,545.00
3,650.00
3,470.00
3,615.00
3,615.00
145,700
Jul 17, 2026
3,585.00
3,630.00
3,415.00
3,510.00
3,510.00
190,600
Jul 16, 2026
3,705.00
3,740.00
3,645.00
3,700.00
3,700.00
122,900
Jul 15, 2026
3,785.00
3,800.00
3,695.00
3,740.00
3,740.00
163,200
Jul 14, 2026
3,675.00
3,775.00
3,645.00
3,735.00
3,735.00
203,000
Jul 13, 2026
3,790.00
3,830.00
3,610.00
3,625.00
3,625.00
241,300
Jul 10, 2026
3,865.00
3,870.00
3,750.00
3,770.00
3,770.00
162,300
Jul 9, 2026
3,885.00
3,905.00
3,755.00
3,795.00
3,795.00
146,500
Jul 8, 2026
3,905.00
3,945.00
3,800.00
3,815.00
3,815.00
151,900
Jul 7, 2026
4,150.00
4,150.00
3,945.00
3,975.00
3,975.00
151,300
Jul 6, 2026
4,320.00
4,360.00
4,130.00
4,155.00
4,155.00
160,900
Jul 3, 2026
4,225.00
4,320.00
4,150.00
4,320.00
4,320.00
124,800
Jul 2, 2026
4,260.00
4,405.00
4,205.00
4,295.00
4,295.00
115,600
Jul 1, 2026
4,245.00
4,350.00
4,245.00
4,330.00
4,330.00
126,700
Jun 30, 2026
4,200.00
4,225.00
4,085.00
4,175.00
4,175.00
122,800
Jun 29, 2026
38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
4,180.00
4,200.00
4,000.00
4,165.00
4,165.00
146,100
Jun 26, 2026
4,285.00
4,370.00
4,185.00
4,230.00
4,192.00
108,100
Jun 25, 2026
4,265.00
4,390.00
4,215.00
4,330.00
4,291.10
171,000
Jun 24, 2026
4,105.00
4,190.00
4,065.00
4,130.00
4,092.90
285,100
Jun 23, 2026
4,360.00
4,380.00
4,200.00
4,205.00
4,167.22
190,200
Jun 22, 2026
4,440.00
4,470.00
4,230.00
4,255.00
4,216.78
249,600
Jun 19, 2026
4,285.00
4,495.00
4,230.00
4,485.00
4,444.71
341,400
Jun 18, 2026
4,350.00
4,420.00
4,145.00
4,145.00
4,107.76
543,500
Jun 17, 2026
4,050.00
4,265.00
4,040.00
4,155.00
4,117.67
163,700
Jun 16, 2026
4,020.00
4,080.00
3,920.00
4,050.00
4,013.62
203,000
Jun 15, 2026
4,135.00
4,175.00
3,990.00
4,020.00
3,983.89
206,000
Jun 12, 2026
4,135.00
4,175.00
3,970.00
3,995.00
3,959.11
273,300
Jun 11, 2026
4,110.00
4,150.00
4,035.00
4,140.00
4,102.81
196,200
Jun 10, 2026
4,335.00
4,385.00
4,235.00
4,250.00
4,211.82
183,900
Jun 9, 2026
4,425.00
4,455.00
4,260.00
4,405.00
4,365.43
170,500
Jun 8, 2026
4,280.00
4,450.00
4,220.00
4,420.00
4,380.29
267,400
Jun 5, 2026
4,470.00
4,680.00
4,335.00
4,610.00
4,568.59
225,400
Jun 4, 2026
4,465.00
4,565.00
4,430.00
4,540.00
4,499.22
149,100
Jun 3, 2026
4,405.00
4,570.00
4,390.00
4,520.00
4,479.40
183,300
Jun 2, 2026
4,345.00
4,390.00
4,175.00
4,335.00
4,296.06
179,000
Jun 1, 2026
4,245.00
4,450.00
4,215.00
4,380.00
4,340.65
193,000
May 29, 2026
4,195.00
4,425.00
4,160.00
4,260.00
4,221.73
222,900
May 28, 2026
4,145.00
4,240.00
4,070.00
4,205.00
4,167.22
197,300
May 27, 2026
4,445.00
4,535.00
4,185.00
4,190.00
4,152.36
173,500
May 26, 2026
4,525.00
4,525.00
4,355.00
4,390.00
4,350.56
189,000
May 25, 2026
4,520.00
4,755.00
4,470.00
4,525.00
4,484.35
327,900
May 22, 2026
4,365.00
4,550.00
4,350.00
4,410.00
4,370.38
406,200
May 21, 2026
4,520.00
4,565.00
4,295.00
4,295.00
4,256.42
325,000
May 20, 2026
4,455.00
4,460.00
4,310.00
4,450.00
4,410.02
238,900
May 19, 2026
4,545.00
4,560.00
4,415.00
4,455.00
4,414.98
303,000
May 18, 2026
4,400.00
4,610.00
4,375.00
4,540.00
4,499.22
604,200
May 15, 2026
4,145.00
4,455.00
4,075.00
4,400.00
4,360.47
921,500
May 14, 2026
3,865.00
3,865.00
3,865.00
3,865.00
3,830.28
320,100
May 13, 2026
3,150.00
3,170.00
3,115.00
3,165.00
3,136.57
120,300
May 12, 2026
3,210.00
3,225.00
3,165.00
3,175.00
3,146.48
103,700
May 11, 2026
3,230.00
3,275.00
3,185.00
3,210.00
3,181.16
207,300
May 8, 2026
3,190.00
3,190.00
3,080.00
3,165.00
3,136.57
258,500
May 7, 2026
3,035.00
3,195.00
3,035.00
3,165.00
3,136.57
229,300
May 1, 2026
2,950.00
2,999.00
2,881.00
2,985.00
2,958.18
140,300
Apr 30, 2026
2,892.00
2,937.00
2,892.00
2,924.00
2,897.73
90,000
Apr 28, 2026
2,923.00
2,943.00
2,915.00
2,942.00
2,915.57
98,100
Apr 27, 2026
2,892.00
2,941.00
2,849.00
2,911.00
2,884.85
106,600
Apr 24, 2026
2,835.00
2,884.00
2,823.00
2,861.00
2,835.30
122,800
Apr 23, 2026
2,794.00
2,829.00
2,742.00
2,785.00
2,759.98
116,100
Apr 22, 2026
2,856.00
2,866.00
2,796.00
2,809.00
2,783.77
88,200
Apr 21, 2026
2,880.00
2,910.00
2,862.00
2,864.00
2,838.27
130,800
Apr 20, 2026
2,959.00
2,959.00
2,856.00
2,907.00
2,880.89
159,300
Apr 17, 2026
2,917.00
2,990.00
2,862.00
2,990.00
2,963.14
106,200
Apr 16, 2026
2,916.00
2,942.00
2,905.00
2,930.00
2,903.68
92,200
Apr 15, 2026
2,930.00
2,950.00
2,856.00
2,884.00
2,858.09
94,800
Apr 14, 2026
2,905.00
2,926.00
2,855.00
2,883.00
2,857.10
145,800
Apr 13, 2026
2,894.00
2,911.00
2,858.00
2,882.00
2,856.11
120,500
Apr 10, 2026
2,892.00
2,919.00
2,879.00
2,896.00
2,869.98
90,700
Apr 9, 2026
2,858.00
2,877.00
2,820.00
2,874.00
2,848.18
120,800
Apr 8, 2026
2,827.00
2,875.00
2,794.00
2,875.00
2,849.17
181,100
Apr 7, 2026
2,695.00
2,724.00
2,691.00
2,720.00
2,695.56
100,300
Apr 6, 2026
2,670.00
2,706.00
2,670.00
2,689.00
2,664.84
81,700
Apr 3, 2026
2,672.00
2,697.00
2,670.00
2,679.00
2,654.93
102,400
Apr 2, 2026
2,755.00
2,778.00
2,664.00
2,664.00
2,640.07
115,200
Apr 1, 2026
2,703.00
2,749.00
2,680.00
2,749.00
2,724.30
86,400
Mar 31, 2026
2,600.00
2,644.00
2,575.00
2,603.00
2,579.62
132,300
Mar 30, 2026
2,602.00
2,677.00
2,583.00
2,665.00
2,641.06
152,400
Mar 27, 2026
2,753.00
2,772.00
2,697.00
2,752.00
2,727.28
144,600
Mar 26, 2026
2,773.00
2,814.00
2,747.00
2,782.00
2,757.01
101,300
Mar 25, 2026
2,745.00
2,813.00
2,733.00
2,779.00
2,754.04
157,400
Mar 24, 2026
2,679.00
2,694.00
2,631.00
2,662.00
2,638.09
92,700
Mar 23, 2026
2,650.00
2,674.00
2,582.00
2,604.00
2,580.61
182,800
Mar 19, 2026
2,747.00
2,750.00
2,682.00
2,732.00
2,707.46
539,800
Mar 18, 2026
2,783.00
2,847.00
2,773.00
2,847.00
2,821.42
112,900
Mar 17, 2026
2,834.00
2,845.00
2,777.00
2,783.00
2,758.00
89,600
Mar 16, 2026
2,750.00
2,821.00
2,728.00
2,784.00
2,758.99
131,000
Mar 13, 2026
2,752.00
2,817.00
2,742.00
2,789.00
2,763.95
158,200
Mar 12, 2026
2,870.00
2,877.00
2,804.00
2,828.00
2,802.59
124,300
Mar 11, 2026
2,901.00
2,944.00
2,872.00
2,895.00
2,868.99
192,600
Mar 10, 2026
2,772.00
2,894.00
2,770.00
2,851.00
2,825.39
154,700
Mar 9, 2026
2,720.00
2,779.00
2,660.00
2,718.00
2,693.58
235,600
Mar 6, 2026
2,893.00
2,979.00
2,874.00
2,970.00
2,943.32
161,600
Mar 5, 2026
2,917.00
2,982.00
2,900.00
2,939.00
2,912.60
150,600
Mar 4, 2026
2,900.00
2,941.00
2,770.00
2,839.00
2,813.50
202,000
Mar 3, 2026
3,175.00
3,195.00
2,962.00
2,978.00
2,951.25
254,000
Mar 2, 2026
3,100.00
3,195.00
3,055.00
3,180.00
3,151.43
158,600
Feb 27, 2026
3,095.00
3,200.00
3,040.00
3,200.00
3,171.25
180,900
Feb 26, 2026
3,150.00
3,200.00
3,075.00
3,095.00
3,067.20
208,600
Feb 25, 2026
3,030.00
3,190.00
2,981.00
3,140.00
3,111.79
268,800
Feb 24, 2026
2,951.00
3,050.00
2,932.00
3,020.00
2,992.87
236,500
Feb 20, 2026
2,906.00
2,909.00
2,841.00
2,904.00
2,877.91
169,100
Feb 19, 2026
2,937.00
2,975.00
2,913.00
2,947.00
2,920.53
123,400
Feb 18, 2026
2,950.00
2,970.00
2,906.00
2,928.00
2,901.70
249,100
Feb 17, 2026
2,730.00
2,943.00
2,727.00
2,931.00
2,904.67
445,100
Feb 16, 2026
2,510.00
2,729.00
2,499.00
2,723.00
2,698.54
483,200
Feb 13, 2026
2,525.00
2,525.00
2,447.00
2,469.00
2,446.82
210,500
Feb 12, 2026
2,522.00
2,540.00
2,504.00
2,540.00
2,517.18
263,200
Feb 10, 2026
2,476.00
2,514.00
2,466.00
2,512.00
2,489.43
127,800
Feb 9, 2026
2,495.00
2,495.00
2,455.00
2,466.00
2,443.85
126,700
Feb 6, 2026
2,437.00
2,445.00
2,406.00
2,428.00
2,406.19
107,300
Feb 5, 2026
2,450.00
2,462.00
2,428.00
2,439.00
2,417.09
118,500
Feb 4, 2026
2,401.00
2,443.00
2,392.00
2,443.00
2,421.05
128,900
Feb 3, 2026
2,404.00
2,435.00
2,395.00
2,424.00
2,402.22
114,900
Feb 2, 2026
2,420.00
2,454.00
2,369.00
2,376.00
2,354.66
150,400
Jan 30, 2026
2,377.00
2,395.00
2,351.00
2,393.00
2,371.50
130,500
Jan 29, 2026
2,372.00
2,377.00
2,338.00
2,355.00
2,333.84
166,000
Jan 28, 2026
2,411.00
2,432.00
2,377.00
2,384.00
2,362.58
166,200
Jan 27, 2026
2,419.00
2,455.00
2,406.00
2,434.00
2,412.13
106,100
Jan 26, 2026
2,472.00
2,480.00
2,430.00
2,439.00
2,417.09
122,800
Jan 23, 2026
2,528.00
2,541.00
2,505.00
2,522.00
2,499.34
128,800
Jan 22, 2026
2,500.00
2,538.00
2,488.00
2,531.00
2,508.26
167,300
Jan 21, 2026
2,415.00
2,487.00
2,411.00
2,478.00
2,455.74
161,800
Jan 20, 2026
2,555.00
2,556.00
2,477.00
2,477.00
2,454.75
165,100
Jan 19, 2026
2,612.00
2,612.00
2,556.00
2,591.00
2,567.72
117,800
Jan 16, 2026
2,580.00
2,614.00
2,568.00
2,612.00
2,588.54
187,100
Jan 15, 2026
2,547.00
2,586.00
2,540.00
2,577.00
2,553.85
212,600
Jan 14, 2026
2,538.00
2,592.00
2,517.00
2,547.00
2,524.12
181,800
Jan 13, 2026
2,523.00
2,540.00
2,490.00
2,517.00
2,494.39
257,600
Jan 9, 2026
2,499.00
2,513.00
2,454.00
2,473.00
2,450.78
138,700
Jan 8, 2026
2,526.00
2,530.00
2,465.00
2,466.00
2,443.85
185,100
Jan 7, 2026
2,572.00
2,600.00
2,545.00
2,545.00
2,522.14
229,900
Jan 6, 2026
2,570.00
2,572.00
2,525.00
2,549.00
2,526.10
209,700
Jan 5, 2026
2,560.00
2,575.00
2,532.00
2,567.00
2,543.94
143,000
Dec 30, 2025
2,563.00
2,600.00
2,546.00
2,555.00
2,532.05
184,200
Dec 29, 2025
31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,583.00
2,600.00
2,563.00
2,578.00
2,554.84
158,200
Dec 26, 2025
2,616.00
2,616.00
2,581.00
2,598.00
2,543.94
201,500
Dec 25, 2025
2,639.00
2,639.00
2,593.00
2,601.00
2,546.88
155,800
Dec 24, 2025
2,662.00
2,672.00
2,604.00
2,604.00
2,549.81
187,700
Dec 23, 2025
2,731.00
2,734.00
2,649.00
2,676.00
2,620.32
159,200
Dec 22, 2025
2,710.00
2,733.00
2,606.00
2,730.00
2,673.19
330,700
Dec 19, 2025
2,730.00
2,740.00
2,692.00
2,710.00
2,653.61
1,259,200
Dec 18, 2025
2,680.00
2,734.00
2,675.00
2,718.00
2,661.44
211,000
Dec 17, 2025
2,717.00
2,724.00
2,660.00
2,711.00
2,654.59
157,400
Dec 16, 2025
2,733.00
2,743.00
2,655.00
2,686.00
2,630.11
171,800
Dec 15, 2025
2,705.00
2,744.00
2,684.00
2,733.00
2,676.13
184,700
Dec 12, 2025
2,694.00
2,765.00
2,680.00
2,750.00
2,692.78
198,400
Dec 11, 2025
2,664.00
2,698.00
2,648.00
2,671.00
2,615.42
226,400
Dec 10, 2025
2,614.00
2,691.00
2,606.00
2,667.00
2,611.50
299,100
Dec 9, 2025
2,528.00
2,594.00
2,513.00
2,585.00
2,531.21
175,700
Dec 8, 2025
2,480.00
2,550.00
2,473.00
2,540.00
2,487.15
166,500
Dec 5, 2025
2,465.00
2,475.00
2,436.00
2,464.00
2,412.73
121,800
Dec 4, 2025
2,391.00
2,490.00
2,390.00
2,484.00
2,432.31
190,700
Dec 3, 2025
2,396.00
2,418.00
2,367.00
2,391.00
2,341.25
257,800
Dec 2, 2025
2,389.00
2,402.00
2,372.00
2,394.00
2,344.18
158,900
Dec 1, 2025
2,478.00
2,487.00
2,377.00
2,406.00
2,355.93
181,900
Nov 28, 2025
2,420.00
2,473.00
2,397.00
2,457.00
2,405.87
165,900
Nov 27, 2025
2,425.00
2,439.00
2,396.00
2,403.00
2,353.00
170,600
Nov 26, 2025
2,444.00
2,451.00
2,413.00
2,423.00
2,372.58
151,500
Nov 25, 2025
2,450.00
2,453.00
2,410.00
2,420.00
2,369.64
170,500
Nov 21, 2025
2,390.00
2,428.00
2,380.00
2,412.00
2,361.81
136,400
Nov 20, 2025
2,470.00
2,476.00
2,419.00
2,440.00
2,389.23
152,100
Nov 19, 2025
2,419.00
2,453.00
2,403.00
2,420.00
2,369.64
188,800
Nov 18, 2025
2,503.00
2,518.00
2,418.00
2,433.00
2,382.37
256,800
Nov 17, 2025
2,399.00
2,555.00
2,390.00
2,541.00
2,488.13
520,900
Nov 14, 2025
2,467.00
2,473.00
2,378.00
2,413.00
2,362.79
247,000
Nov 13, 2025
2,475.00
2,480.00
2,439.00
2,470.00
2,418.60
100,600
Nov 12, 2025
2,418.00
2,456.00
2,388.00
2,445.00
2,394.12
157,500
Nov 11, 2025
2,415.00
2,418.00
2,368.00
2,394.00
2,344.18
130,700
Nov 10, 2025
2,373.00
2,400.00
2,366.00
2,395.00
2,345.16
91,900
Nov 7, 2025
2,350.00
2,358.00
2,332.00
2,351.00
2,302.08
105,400
Nov 6, 2025
2,340.00
2,387.00
2,324.00
2,362.00
2,312.85
107,000
Nov 5, 2025
2,331.00
2,350.00
2,265.00
2,330.00
2,281.52
152,200
Nov 4, 2025
2,333.00
2,398.00
2,317.00
2,365.00
2,315.79
114,900
