Tokyo - Delayed Quote
JPY
Ushio Inc. (6925.T)
3,243.00
+31.00
(+0.97%)
At close: November 2 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
Nov 2, 2026
3,190.00
3,253.00
3,180.00
3,243.00
3,243.00
437,900
Oct 30, 2026
3,319.00
3,365.00
3,190.00
3,212.00
3,212.00
493,500
Oct 29, 2026
3,405.00
3,449.00
3,282.00
3,389.00
3,389.00
577,800
Oct 28, 2026
3,456.00
3,467.00
3,357.00
3,399.00
3,399.00
422,500
Oct 27, 2026
3,320.00
3,385.00
3,307.00
3,354.00
3,354.00
281,200
Oct 26, 2026
3,277.00
3,282.00
3,196.00
3,250.00
3,250.00
429,800
Oct 23, 2026
3,225.00
3,297.00
3,095.00
3,292.00
3,292.00
737,000
Oct 22, 2026
3,552.00
3,568.00
3,365.00
3,365.00
3,365.00
338,300
Oct 21, 2026
3,600.00
3,611.00
3,503.00
3,543.00
3,543.00
398,000
Oct 20, 2026
3,719.00
3,743.00
3,505.00
3,530.00
3,530.00
318,800
Oct 19, 2026
3,721.00
3,768.00
3,681.00
3,702.00
3,702.00
308,600
Oct 16, 2026
3,830.00
3,850.00
3,742.00
3,838.00
3,838.00
261,300
Oct 15, 2026
3,941.00
3,952.00
3,761.00
3,779.00
3,779.00
451,900
Oct 14, 2026
4,120.00
4,190.00
4,044.00
4,081.00
4,081.00
229,200
Oct 13, 2026
4,176.00
4,258.00
4,092.00
4,120.00
4,120.00
348,800
Oct 9, 2026
4,127.00
4,260.00
4,080.00
4,246.00
4,246.00
261,500
Oct 8, 2026
4,218.00
4,265.00
4,127.00
4,155.00
4,155.00
296,700
Oct 7, 2026
4,375.00
4,380.00
4,259.00
4,288.00
4,288.00
263,000
Oct 6, 2026
4,248.00
4,373.00
4,203.00
4,373.00
4,373.00
317,900
Oct 5, 2026
4,289.00
4,338.00
4,240.00
4,318.00
4,318.00
473,800
Oct 2, 2026
4,139.00
4,200.00
4,081.00
4,149.00
4,149.00
400,400
Oct 1, 2026
4,002.00
4,205.00
4,001.00
4,190.00
4,190.00
542,800
Sep 30, 2026
4,139.00
4,170.00
4,030.00
4,030.00
4,030.00
650,400
Sep 29, 2026
4,017.00
4,087.00
3,987.00
4,069.00
4,069.00
356,800
Sep 28, 2026
4,034.00
4,096.00
4,003.00
4,003.00
4,003.00
513,800
Sep 25, 2026
4,028.00
4,080.00
3,997.00
4,012.00
4,012.00
555,200
Sep 24, 2026
3,809.00
4,075.00
3,809.00
4,053.00
4,053.00
787,900
Sep 18, 2026
3,661.00
3,693.00
3,595.00
3,670.00
3,670.00
532,500
Sep 17, 2026
3,658.00
3,685.00
3,558.00
3,616.00
3,616.00
473,000
Sep 16, 2026
3,536.00
3,599.00
3,519.00
3,588.00
3,588.00
235,500
Sep 15, 2026
3,461.00
3,570.00
3,461.00
3,549.00
3,549.00
308,400
Sep 14, 2026
3,476.00
3,530.00
3,405.00
3,522.00
3,522.00
323,500
Sep 11, 2026
3,423.00
3,538.00
3,411.00
3,538.00
3,538.00
280,200
Sep 10, 2026
3,615.00
3,641.00
3,518.00
3,562.00
3,562.00
265,200
Sep 9, 2026
3,651.00
3,678.00
3,627.00
3,641.00
3,641.00
226,700
Sep 8, 2026
3,750.00
3,778.00
3,612.00
3,623.00
3,623.00
239,600
Sep 7, 2026
3,792.00
3,826.00
3,757.00
3,792.00
3,792.00
424,200
Sep 4, 2026
3,655.00
3,692.00
3,628.00
3,670.00
3,670.00
504,700
Sep 3, 2026
3,722.00
3,758.00
3,638.00
3,701.00
3,701.00
471,200
Sep 2, 2026
3,750.00
3,780.00
3,665.00
3,666.00
3,666.00
596,400
Sep 1, 2026
3,855.00
3,945.00
3,826.00
3,857.00
3,857.00
414,500
Aug 31, 2026
3,781.00
3,920.00
3,766.00
3,889.00
3,889.00
485,700
Aug 28, 2026
3,891.00
3,988.00
3,882.00
3,891.00
3,891.00
297,500
Aug 27, 2026
4,020.00
4,060.00
3,943.00
3,961.00
3,961.00
297,200
Aug 26, 2026
3,900.00
3,950.00
3,862.00
3,936.00
3,936.00
343,200
Aug 25, 2026
3,817.00
3,900.00
3,792.00
3,900.00
3,900.00
342,400
Aug 24, 2026
3,894.00
3,899.00
3,804.00
3,872.00
3,872.00
441,000
Aug 21, 2026
3,784.00
3,824.00
3,751.00
3,824.00
3,824.00
312,800
Aug 20, 2026
3,748.00
3,881.00
3,724.00
3,854.00
3,854.00
681,400
Aug 19, 2026
3,886.00
3,947.00
3,750.00
3,750.00
3,750.00
992,700
Aug 18, 2026
4,347.00
4,413.00
4,158.00
4,166.00
4,166.00
302,000
Aug 17, 2026
4,367.00
4,369.00
4,267.00
4,358.00
4,358.00
228,400
Aug 14, 2026
4,342.00
4,398.00
4,293.00
4,324.00
4,324.00
227,600
Aug 13, 2026
4,385.00
4,437.00
4,298.00
4,335.00
4,335.00
334,100
Aug 12, 2026
4,131.00
4,233.00
4,083.00
4,222.00
4,222.00
328,500
Aug 10, 2026
4,079.00
4,185.00
4,058.00
4,156.00
4,156.00
321,700
Aug 7, 2026
4,100.00
4,126.00
3,896.00
3,982.00
3,982.00
466,700
Aug 6, 2026
4,150.00
4,319.00
4,067.00
4,093.00
4,093.00
644,000
Aug 5, 2026
4,363.00
4,416.00
4,245.00
4,360.00
4,360.00
1,360,400
Aug 4, 2026
3,905.00
4,046.00
3,844.00
4,013.00
4,013.00
719,200
Aug 3, 2026
3,725.00
3,821.00
3,720.00
3,798.00
3,798.00
373,000
Jul 31, 2026
3,847.00
3,890.00
3,744.00
3,786.00
3,786.00
422,400
Jul 30, 2026
3,538.00
3,676.00
3,516.00
3,604.00
3,604.00
400,100
Jul 29, 2026
3,753.00
3,812.00
3,513.00
3,582.00
3,582.00
516,900
Jul 28, 2026
4,002.00
4,014.00
3,792.00
3,823.00
3,823.00
435,600
Jul 27, 2026
4,164.00
4,189.00
4,067.00
4,142.00
4,142.00
256,300
Jul 24, 2026
4,174.00
4,198.00
4,086.00
4,164.00
4,164.00
395,200
Jul 23, 2026
4,228.00
4,326.00
4,209.00
4,234.00
4,234.00
360,600
Jul 22, 2026
4,160.00
4,215.00
4,094.00
4,104.00
4,104.00
338,900
Jul 21, 2026
3,908.00
4,058.00
3,822.00
4,048.00
4,048.00
376,200
Jul 17, 2026
3,931.00
3,941.00
3,729.00
3,824.00
3,824.00
416,100
Jul 16, 2026
4,186.00
4,201.00
4,076.00
4,076.00
4,076.00
248,700
Jul 15, 2026
4,156.00
4,264.00
4,126.00
4,235.00
4,235.00
317,200
Jul 14, 2026
4,089.00
4,108.00
4,005.00
4,086.00
4,086.00
697,500
Jul 13, 2026
4,302.00
4,364.00
4,151.00
4,195.00
4,195.00
254,100
Jul 10, 2026
4,478.00
4,507.00
4,363.00
4,363.00
4,363.00
460,800
Jul 9, 2026
4,221.00
4,341.00
4,195.00
4,268.00
4,268.00
423,100
Jul 8, 2026
4,230.00
4,353.00
4,130.00
4,151.00
4,151.00
497,700
Jul 7, 2026
4,470.00
4,520.00
4,335.00
4,368.00
4,368.00
432,600
Jul 6, 2026
4,682.00
4,689.00
4,476.00
4,492.00
4,492.00
605,100
Jul 3, 2026
4,484.00
4,712.00
4,438.00
4,700.00
4,700.00
534,800
Jul 2, 2026
4,688.00
4,820.00
4,610.00
4,684.00
4,684.00
755,100
Jul 1, 2026
5,048.00
5,164.00
4,817.00
4,828.00
4,828.00
1,058,100
Jun 30, 2026
4,333.00
4,535.00
4,286.00
4,488.00
4,488.00
477,500
Jun 29, 2026
4,396.00
4,405.00
4,181.00
4,296.00
4,296.00
349,700
Jun 26, 2026
4,497.00
4,501.00
4,287.00
4,361.00
4,361.00
355,600
Jun 25, 2026
4,539.00
4,547.00
4,458.00
4,508.00
4,508.00
370,000
Jun 24, 2026
4,470.00
4,522.00
4,351.00
4,399.00
4,399.00
451,000
Jun 23, 2026
4,810.00
4,840.00
4,523.00
4,540.00
4,540.00
368,600
Jun 22, 2026
4,693.00
4,890.00
4,652.00
4,765.00
4,765.00
402,800
Jun 19, 2026
4,749.00
4,830.00
4,608.00
4,631.00
4,631.00
580,800
Jun 18, 2026
4,630.00
4,733.00
4,630.00
4,651.00
4,651.00
573,400
Jun 17, 2026
4,478.00
4,620.00
4,405.00
4,596.00
4,596.00
591,100
Jun 16, 2026
4,274.00
4,340.00
4,235.00
4,302.00
4,302.00
314,800
Jun 15, 2026
4,200.00
4,284.00
4,145.00
4,235.00
4,235.00
473,500
Jun 12, 2026
4,025.00
4,196.00
3,960.00
4,088.00
4,088.00
621,800
Jun 11, 2026
3,794.00
3,956.00
3,771.00
3,918.00
3,918.00
367,800
Jun 10, 2026
4,027.00
4,085.00
3,917.00
3,978.00
3,978.00
360,200
Jun 9, 2026
4,068.00
4,089.00
3,942.00
4,046.00
4,046.00
389,600
Jun 8, 2026
3,980.00
4,082.00
3,883.00
3,976.00
3,976.00
439,800
Jun 5, 2026
4,269.00
4,328.00
4,160.00
4,260.00
4,260.00
417,200
Jun 4, 2026
4,077.00
4,310.00
4,036.00
4,310.00
4,310.00
476,600
Jun 3, 2026
4,067.00
4,198.00
4,048.00
4,116.00
4,116.00
666,400
Jun 2, 2026
4,059.00
4,088.00
3,914.00
4,063.00
4,063.00
517,700
Jun 1, 2026
4,131.00
4,132.00
4,010.00
4,060.00
4,060.00
523,000
May 29, 2026
4,229.00
4,264.00
4,133.00
4,156.00
4,156.00
537,000
May 28, 2026
4,192.00
4,220.00
4,016.00
4,114.00
4,114.00
482,600
May 27, 2026
4,226.00
4,275.00
4,143.00
4,199.00
4,199.00
476,700
May 26, 2026
4,180.00
4,192.00
4,099.00
4,133.00
4,133.00
343,500
May 25, 2026
4,100.00
4,270.00
4,084.00
4,214.00
4,214.00
770,100
May 22, 2026
4,050.00
4,104.00
4,027.00
4,081.00
4,081.00
559,000
May 21, 2026
3,833.00
4,072.00
3,812.00
4,040.00
4,040.00
1,024,000
May 20, 2026
3,858.00
3,938.00
3,756.00
3,779.00
3,779.00
495,500
May 19, 2026
4,138.00
4,204.00
3,889.00
3,928.00
3,928.00
723,700
May 18, 2026
4,250.00
4,416.00
4,154.00
4,179.00
4,179.00
1,328,700
May 15, 2026
4,239.00
4,239.00
4,239.00
4,239.00
4,239.00
236,500
May 14, 2026
3,419.00
3,591.00
3,410.00
3,539.00
3,539.00
482,500
May 13, 2026
3,439.00
3,524.00
3,415.00
3,439.00
3,439.00
551,700
May 12, 2026
3,468.00
3,530.00
3,436.00
3,492.00
3,492.00
551,400
May 11, 2026
3,405.00
3,437.00
3,370.00
3,406.00
3,406.00
449,800
May 8, 2026
3,343.00
3,390.00
3,326.00
3,366.00
3,366.00
515,800
May 7, 2026
3,235.00
3,419.00
3,199.00
3,385.00
3,385.00
765,000
May 1, 2026
3,126.00
3,205.00
3,095.00
3,175.00
3,175.00
440,000
Apr 30, 2026
3,090.00
3,183.00
3,080.00
3,160.00
3,160.00
1,032,100
Apr 28, 2026
3,135.00
3,135.00
3,071.00
3,090.00
3,090.00
1,443,500
Apr 27, 2026
3,200.00
3,224.00
3,136.00
3,148.00
3,148.00
382,300
Apr 24, 2026
3,224.00
3,246.00
3,192.00
3,220.00
3,220.00
499,300
Apr 23, 2026
3,150.00
3,162.00
3,098.00
3,142.00
3,142.00
544,700
Apr 22, 2026
3,180.00
3,185.00
3,152.00
3,166.00
3,166.00
284,500
Apr 21, 2026
3,207.00
3,234.00
3,191.00
3,191.00
3,191.00
229,400
Apr 20, 2026
3,156.00
3,222.00
3,120.00
3,207.00
3,207.00
416,600
Apr 17, 2026
3,320.00
3,321.00
3,133.00
3,153.00
3,153.00
518,400
Apr 16, 2026
3,299.00
3,337.00
3,294.00
3,323.00
3,323.00
209,000
Apr 15, 2026
3,282.00
3,325.00
3,282.00
3,291.00
3,291.00
229,500
Apr 14, 2026
3,251.00
3,301.00
3,251.00
3,285.00
3,285.00
267,800
Apr 13, 2026
3,231.00
3,257.00
3,216.00
3,247.00
3,247.00
199,500
Apr 10, 2026
3,232.00
3,270.00
3,207.00
3,259.00
3,259.00
298,700
Apr 9, 2026
3,200.00
3,220.00
3,168.00
3,197.00
3,197.00
250,500
Apr 8, 2026
3,159.00
3,178.00
3,137.00
3,178.00
3,178.00
285,500
Apr 7, 2026
3,079.00
3,091.00
3,031.00
3,068.00
3,068.00
202,400
Apr 6, 2026
3,079.00
3,091.00
3,063.00
3,067.00
3,067.00
177,800
Apr 3, 2026
3,086.00
3,132.00
3,056.00
3,079.00
3,079.00
214,400
Apr 2, 2026
3,082.00
3,137.00
3,033.00
3,033.00
3,033.00
511,500
Apr 1, 2026
2,960.00
3,065.00
2,917.50
3,058.00
3,058.00
435,900
Mar 31, 2026
2,794.00
2,880.50
2,755.00
2,815.50
2,815.50
337,100
Mar 30, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,759.00
2,844.00
2,734.50
2,844.00
2,844.00
471,900
Mar 27, 2026
2,904.50
2,944.00
2,895.00
2,926.00
2,856.00
473,600
Mar 26, 2026
2,950.00
2,978.00
2,910.00
2,946.50
2,876.01
262,400
Mar 25, 2026
2,978.00
2,978.50
2,936.50
2,949.50
2,878.94
354,200
Mar 24, 2026
2,882.00
2,905.50
2,830.00
2,866.00
2,797.44
288,800
Mar 23, 2026
2,799.00
2,807.50
2,763.00
2,782.00
2,715.44
339,500
Mar 19, 2026
2,840.00
2,898.50
2,840.00
2,860.00
2,791.58
419,400
Mar 18, 2026
2,868.00
2,925.00
2,832.50
2,925.00
2,855.02
166,000
Mar 17, 2026
2,851.00
2,872.50
2,827.00
2,831.50
2,763.76
164,400
Mar 16, 2026
2,837.50
2,864.00
2,812.00
2,825.00
2,757.42
202,900
Mar 13, 2026
2,800.00
2,848.00
2,780.00
2,817.00
2,749.61
247,000
Mar 12, 2026
2,859.00
2,925.00
2,806.00
2,823.50
2,755.95
279,000
Mar 11, 2026
2,918.50
2,947.50
2,897.50
2,909.00
2,839.41
209,000
Mar 10, 2026
2,849.00
2,903.50
2,841.00
2,868.50
2,799.88
338,200
Mar 9, 2026
2,750.00
2,793.00
2,699.00
2,749.00
2,683.23
483,200
Mar 6, 2026
2,926.00
2,963.00
2,894.50
2,950.00
2,879.43
252,000
Mar 5, 2026
3,016.00
3,053.00
2,953.50
2,986.50
2,915.05
329,000
Mar 4, 2026
2,985.00
3,034.00
2,887.50
2,916.00
2,846.24
380,900
Mar 3, 2026
3,160.00
3,230.00
3,095.00
3,111.00
3,036.57
395,400
Mar 2, 2026
3,134.00
3,158.00
3,106.00
3,158.00
3,082.45
376,500
Feb 27, 2026
3,150.00
3,224.00
3,126.00
3,216.00
3,139.06
359,500
Feb 26, 2026
3,206.00
3,206.00
3,151.00
3,162.00
3,086.35
265,300
Feb 25, 2026
3,197.00
3,207.00
3,132.00
3,176.00
3,100.02
293,000
Feb 24, 2026
3,061.00
3,166.00
3,058.00
3,136.00
3,060.98
281,400
Feb 20, 2026
3,059.00
3,084.00
3,042.00
3,084.00
3,010.22
200,000
Feb 19, 2026
3,045.00
3,118.00
3,037.00
3,095.00
3,020.96
261,500
Feb 18, 2026
3,000.00
3,039.00
2,991.00
3,023.00
2,950.68
199,600
Feb 17, 2026
2,990.00
3,019.00
2,981.00
3,008.00
2,936.04
194,200
Feb 16, 2026
2,975.00
3,013.00
2,955.00
3,006.00
2,934.09
320,700
Feb 13, 2026
3,000.00
3,049.00
2,962.00
2,978.00
2,906.76
257,300
Feb 12, 2026
3,038.00
3,057.00
3,011.00
3,037.00
2,964.34
267,700
Feb 10, 2026
2,976.00
3,021.00
2,967.00
3,012.00
2,939.94
377,600
Feb 9, 2026
2,901.00
2,973.00
2,822.00
2,973.00
2,901.88
639,000
Feb 6, 2026
2,855.00
2,901.00
2,845.50
2,901.00
2,831.60
276,800
Feb 5, 2026
2,891.00
2,909.00
2,866.00
2,866.00
2,797.44
299,400
Feb 4, 2026
2,822.50
2,908.00
2,800.00
2,889.50
2,820.37
492,100
Feb 3, 2026
2,710.00
2,791.50
2,705.00
2,788.00
2,721.30
962,300
Feb 2, 2026
2,767.00
2,790.00
2,703.00
2,706.50
2,641.75
654,000
Jan 30, 2026
2,756.00
2,783.50
2,745.50
2,770.00
2,703.73
312,500
Jan 29, 2026
2,775.00
2,786.50
2,739.00
2,765.00
2,698.85
243,500
Jan 28, 2026
2,770.00
2,792.00
2,761.00
2,775.00
2,708.61
286,000
Jan 27, 2026
2,778.50
2,829.50
2,764.50
2,820.00
2,752.54
239,100
Jan 26, 2026
2,804.00
2,821.00
2,774.00
2,781.00
2,714.47
279,700
Jan 23, 2026
2,878.50
2,882.50
2,846.00
2,854.00
2,785.72
240,100
Jan 22, 2026
2,816.00
2,902.00
2,803.00
2,886.50
2,817.44
339,100
Jan 21, 2026
2,751.50
2,819.50
2,728.00
2,796.50
2,729.60
269,600
Jan 20, 2026
2,826.50
2,839.50
2,788.00
2,801.50
2,734.48
219,100
Jan 19, 2026
2,871.00
2,881.50
2,838.00
2,866.50
2,797.92
294,200
Jan 16, 2026
2,787.00
2,907.50
2,787.00
2,900.50
2,831.11
558,200
Jan 15, 2026
2,780.00
2,808.00
2,767.00
2,804.50
2,737.41
275,600
Jan 14, 2026
2,784.00
2,799.50
2,764.50
2,784.00
2,717.40
306,100
Jan 13, 2026
2,808.00
2,816.00
2,760.50
2,774.00
2,707.64
507,700
Jan 9, 2026
2,788.00
2,808.00
2,701.00
2,742.00
2,676.40
880,400
Jan 8, 2026
2,883.00
2,890.00
2,814.00
2,824.00
2,756.44
719,300
Jan 7, 2026
2,800.00
2,929.50
2,791.50
2,871.50
2,802.80
912,700
Jan 6, 2026
2,741.00
2,860.00
2,724.50
2,825.50
2,757.90
1,092,500
Jan 5, 2026
2,520.50
2,585.00
2,520.50
2,584.50
2,522.67
344,500
Dec 30, 2025
2,513.50
2,528.00
2,505.00
2,505.00
2,445.07
246,000
Dec 29, 2025
2,524.00
2,541.00
2,515.50
2,530.00
2,469.47
239,700
Dec 26, 2025
2,527.00
2,556.00
2,523.50
2,532.50
2,471.91
315,300
Dec 25, 2025
2,508.00
2,508.00
2,485.00
2,507.00
2,447.02
137,300
Dec 24, 2025
2,498.00
2,505.00
2,484.00
2,494.50
2,434.82
136,800
Dec 23, 2025
2,493.00
2,503.50
2,484.50
2,494.00
2,434.33
182,600
Dec 22, 2025
2,506.00
2,510.50
2,484.00
2,496.00
2,436.29
218,800
Dec 19, 2025
2,456.00
2,503.00
2,456.00
2,494.00
2,434.33
464,200
Dec 18, 2025
2,426.00
2,448.50
2,421.50
2,439.00
2,380.65
191,300
Dec 17, 2025
2,466.00
2,472.00
2,436.00
2,443.00
2,384.55
214,100
Dec 16, 2025
2,470.50
2,504.00
2,466.00
2,485.00
2,425.55
275,200
Dec 15, 2025
2,457.00
2,487.50
2,453.50
2,485.00
2,425.55
161,500
Dec 12, 2025
2,468.00
2,478.00
2,450.00
2,469.00
2,409.93
205,900
Dec 11, 2025
2,489.50
2,489.50
2,419.50
2,426.50
2,368.45
162,800
Dec 10, 2025
2,499.00
2,506.00
2,467.00
2,476.00
2,416.77
329,200
Dec 9, 2025
2,474.50
2,494.00
2,467.50
2,478.00
2,418.72
251,500
Dec 8, 2025
2,450.50
2,488.00
2,437.00
2,483.00
2,423.60
273,000
Dec 5, 2025
2,410.00
2,444.50
2,406.50
2,434.50
2,376.26
204,600
Dec 4, 2025
2,420.50
2,438.50
2,411.00
2,434.00
2,375.77
223,300
Dec 3, 2025
2,430.50
2,452.00
2,422.50
2,422.50
2,364.55
240,900
Dec 2, 2025
2,427.00
2,444.50
2,421.50
2,433.00
2,374.79
183,300
Dec 1, 2025
2,450.50
2,465.00
2,431.50
2,434.00
2,375.77
193,800
Nov 28, 2025
2,424.00
2,467.50
2,424.00
2,454.50
2,395.78
176,100
Nov 27, 2025
2,410.00
2,433.50
2,407.50
2,429.00
2,370.89
108,100
Nov 26, 2025
2,373.00
2,401.00
2,369.00
2,393.50
2,336.24
150,000
Nov 25, 2025
2,366.50
2,376.50
2,352.00
2,360.00
2,303.54
147,500
Nov 21, 2025
2,302.50
2,326.50
2,294.00
2,326.50
2,270.84
288,600
Nov 20, 2025
2,342.50
2,362.00
2,317.00
2,323.50
2,267.91
218,800
Nov 19, 2025
2,303.50
2,326.50
2,291.50
2,292.50
2,237.66
264,700
Nov 18, 2025
2,351.00
2,366.50
2,303.00
2,303.00
2,247.90
278,200
Nov 17, 2025
2,367.00
2,385.50
2,355.00
2,378.50
2,321.60
161,600
Nov 14, 2025
2,362.00
2,402.00
2,361.50
2,367.00
2,310.37
214,600
Nov 13, 2025
2,402.00
2,421.00
2,402.00
2,412.00
2,354.30
172,800
Nov 12, 2025
2,361.50
2,435.50
2,347.00
2,402.00
2,344.54
299,800
Nov 11, 2025
2,357.50
2,366.00
2,338.00
2,362.50
2,305.98
231,800
Nov 10, 2025
2,314.50
2,344.50
2,303.50
2,337.00
2,281.09
384,500
Nov 7, 2025
2,303.00
2,358.00
2,290.50
2,290.50
2,235.70
645,900
Nov 6, 2025
2,500.00
2,512.00
2,465.50
2,503.00
2,443.12
359,400
Nov 5, 2025
2,463.50
2,482.50
2,406.00
2,465.00
2,406.03
354,400
Nov 4, 2025
2,541.00
2,547.00
2,504.50
2,513.50
2,453.37
409,600
