Tokyo - Delayed Quote
JPY
ROHM Co., Ltd. (6963.T)
3,568.00
-289.00
(-7.49%)
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
3,718.00
3,761.00
3,526.00
3,568.00
3,568.00
5,025,400
Oct 29, 2026
3,893.00
3,897.00
3,679.00
3,857.00
3,857.00
10,030,800
Oct 28, 2026
3,869.00
3,876.00
3,755.00
3,830.00
3,830.00
4,502,800
Oct 27, 2026
3,700.00
3,786.00
3,664.00
3,700.00
3,700.00
3,048,200
Oct 26, 2026
3,720.00
3,773.00
3,621.00
3,630.00
3,630.00
3,556,900
Oct 23, 2026
3,590.00
3,732.00
3,486.00
3,732.00
3,732.00
7,591,700
Oct 22, 2026
3,930.00
3,985.00
3,729.00
3,758.00
3,758.00
3,874,900
Oct 21, 2026
3,950.00
4,062.00
3,898.00
3,958.00
3,958.00
4,162,500
Oct 20, 2026
4,060.00
4,066.00
3,888.00
3,903.00
3,903.00
4,457,900
Oct 19, 2026
3,997.00
4,083.00
3,960.00
4,060.00
4,060.00
3,933,300
Oct 16, 2026
4,134.00
4,161.00
3,988.00
4,150.00
4,150.00
4,230,800
Oct 15, 2026
4,275.00
4,275.00
4,025.00
4,064.00
4,064.00
6,848,000
Oct 14, 2026
4,590.00
4,675.00
4,551.00
4,581.00
4,581.00
3,080,200
Oct 13, 2026
4,687.00
4,751.00
4,462.00
4,566.00
4,566.00
5,942,400
Oct 9, 2026
4,956.00
4,989.00
4,842.00
4,934.00
4,934.00
4,423,200
Oct 8, 2026
5,277.00
5,301.00
5,069.00
5,096.00
5,096.00
3,068,600
Oct 7, 2026
5,377.00
5,486.00
5,352.00
5,375.00
5,375.00
3,289,700
Oct 6, 2026
5,361.00
5,424.00
5,325.00
5,347.00
5,347.00
2,615,900
Oct 5, 2026
5,300.00
5,419.00
5,232.00
5,370.00
5,370.00
3,668,200
Oct 2, 2026
5,051.00
5,233.00
4,968.00
5,228.00
5,228.00
3,316,400
Oct 1, 2026
5,000.00
5,138.00
4,965.00
5,105.00
5,105.00
3,216,200
Sep 30, 2026
4,996.00
5,030.00
4,874.00
4,940.00
4,940.00
3,306,500
Sep 29, 2026
4,791.00
4,933.00
4,776.00
4,872.00
4,872.00
2,932,600
Sep 28, 2026
4,840.00
4,978.00
4,805.00
4,833.00
4,833.00
3,392,800
Sep 25, 2026
4,770.00
4,795.00
4,665.00
4,792.00
4,792.00
2,407,800
Sep 24, 2026
4,742.00
4,754.00
4,676.00
4,742.00
4,742.00
3,028,700
Sep 18, 2026
4,553.00
4,674.00
4,537.00
4,648.00
4,648.00
2,778,300
Sep 17, 2026
4,605.00
4,653.00
4,444.00
4,472.00
4,472.00
2,591,400
Sep 16, 2026
4,463.00
4,606.00
4,458.00
4,577.00
4,577.00
2,520,500
Sep 15, 2026
4,320.00
4,517.00
4,304.00
4,511.00
4,511.00
2,618,400
Sep 14, 2026
4,437.00
4,484.00
4,345.00
4,437.00
4,437.00
3,497,300
Sep 11, 2026
4,634.00
4,674.00
4,449.00
4,577.00
4,577.00
4,207,000
Sep 10, 2026
4,881.00
4,945.00
4,709.00
4,844.00
4,844.00
2,862,100
Sep 9, 2026
4,875.00
5,009.00
4,811.00
4,896.00
4,896.00
2,722,000
Sep 8, 2026
5,200.00
5,205.00
4,875.00
4,875.00
4,875.00
2,717,800
Sep 7, 2026
5,000.00
5,243.00
4,993.00
5,243.00
5,243.00
3,865,600
Sep 4, 2026
4,717.00
4,907.00
4,693.00
4,865.00
4,865.00
3,403,400
Sep 3, 2026
4,730.00
4,840.00
4,638.00
4,735.00
4,735.00
2,757,100
Sep 2, 2026
4,764.00
4,779.00
4,669.00
4,669.00
4,669.00
2,842,100
Sep 1, 2026
4,748.00
4,960.00
4,699.00
4,904.00
4,904.00
2,636,800
Aug 31, 2026
4,650.00
4,886.00
4,637.00
4,869.00
4,869.00
3,611,500
Aug 28, 2026
4,949.00
4,975.00
4,788.00
4,830.00
4,830.00
2,862,600
Aug 27, 2026
4,944.00
4,990.00
4,766.00
4,830.00
4,830.00
2,955,000
Aug 26, 2026
4,700.00
4,786.00
4,666.00
4,748.00
4,748.00
1,907,300
Aug 25, 2026
4,599.00
4,733.00
4,524.00
4,718.00
4,718.00
2,187,500
Aug 24, 2026
4,894.00
4,945.00
4,627.00
4,669.00
4,669.00
3,519,500
Aug 21, 2026
4,685.00
4,732.00
4,596.00
4,699.00
4,699.00
2,586,300
Aug 20, 2026
4,791.00
4,807.00
4,623.00
4,755.00
4,755.00
3,553,700
Aug 19, 2026
4,800.00
4,874.00
4,746.00
4,843.00
4,843.00
4,052,100
Aug 18, 2026
5,290.00
5,375.00
5,040.00
5,040.00
5,040.00
3,307,200
Aug 17, 2026
5,081.00
5,239.00
4,968.00
5,239.00
5,239.00
3,245,400
Aug 14, 2026
5,126.00
5,166.00
4,958.00
5,016.00
5,016.00
5,574,600
Aug 13, 2026
4,907.00
4,985.00
4,850.00
4,886.00
4,886.00
2,896,900
Aug 12, 2026
4,780.00
4,881.00
4,686.00
4,793.00
4,793.00
3,299,600
Aug 10, 2026
4,641.00
4,756.00
4,587.00
4,710.00
4,710.00
3,219,800
Aug 7, 2026
4,670.00
4,697.00
4,427.00
4,571.00
4,571.00
3,320,700
Aug 6, 2026
4,819.00
4,877.00
4,555.00
4,600.00
4,600.00
6,198,200
Aug 5, 2026
4,623.00
4,799.00
4,610.00
4,749.00
4,749.00
6,291,300
Aug 4, 2026
4,457.00
4,539.00
4,374.00
4,525.00
4,525.00
4,475,700
Aug 3, 2026
4,275.00
4,416.00
4,211.00
4,328.00
4,328.00
5,063,700
Jul 31, 2026
4,381.00
4,457.00
4,280.00
4,331.00
4,331.00
8,443,500
Jul 30, 2026
3,916.00
4,065.00
3,775.00
3,891.00
3,891.00
7,377,900
Jul 29, 2026
4,121.00
4,272.00
3,784.00
3,925.00
3,925.00
7,238,800
Jul 28, 2026
4,430.00
4,431.00
4,074.00
4,117.00
4,117.00
5,791,100
Jul 27, 2026
4,699.00
4,753.00
4,519.00
4,628.00
4,628.00
3,475,800
Jul 24, 2026
4,845.00
4,875.00
4,614.00
4,688.00
4,688.00
3,868,000
Jul 23, 2026
4,925.00
4,994.00
4,855.00
4,863.00
4,863.00
3,505,200
Jul 22, 2026
4,978.00
5,018.00
4,785.00
4,785.00
4,785.00
5,297,800
Jul 21, 2026
4,562.00
4,785.00
4,471.00
4,734.00
4,734.00
5,230,500
Jul 17, 2026
4,753.00
4,759.00
4,372.00
4,531.00
4,531.00
6,309,700
Jul 16, 2026
5,101.00
5,163.00
4,950.00
4,999.00
4,999.00
3,014,800
Jul 15, 2026
5,261.00
5,335.00
5,121.00
5,257.00
5,257.00
3,500,900
Jul 14, 2026
5,143.00
5,288.00
5,010.00
5,208.00
5,208.00
5,982,400
Jul 13, 2026
5,600.00
5,768.00
5,204.00
5,243.00
5,243.00
4,810,400
Jul 10, 2026
5,701.00
5,817.00
5,583.00
5,600.00
5,600.00
4,907,700
Jul 9, 2026
5,395.00
5,672.00
5,367.00
5,556.00
5,556.00
6,657,000
Jul 8, 2026
5,205.00
5,542.00
5,139.00
5,332.00
5,332.00
5,204,300
Jul 7, 2026
5,703.00
5,787.00
5,303.00
5,361.00
5,361.00
5,552,600
Jul 6, 2026
6,037.00
6,099.00
5,646.00
5,782.00
5,782.00
6,091,900
Jul 3, 2026
5,299.00
5,950.00
5,206.00
5,950.00
5,950.00
10,113,300
Jul 2, 2026
5,240.00
5,355.00
5,107.00
5,211.00
5,211.00
4,079,600
Jul 1, 2026
5,551.00
5,657.00
5,493.00
5,503.00
5,503.00
4,047,900
Jun 30, 2026
5,350.00
5,516.00
5,256.00
5,384.00
5,384.00
4,675,600
Jun 29, 2026
5,439.00
5,439.00
5,144.00
5,336.00
5,336.00
3,736,100
Jun 26, 2026
5,576.00
5,699.00
5,262.00
5,342.00
5,342.00
5,474,600
Jun 25, 2026
5,610.00
5,813.00
5,543.00
5,660.00
5,660.00
6,856,700
Jun 24, 2026
5,400.00
5,550.00
5,117.00
5,278.00
5,278.00
5,790,100
Jun 23, 2026
5,675.00
5,835.00
5,423.00
5,444.00
5,444.00
5,525,900
Jun 22, 2026
5,561.00
5,825.00
5,537.00
5,682.00
5,682.00
6,097,800
Jun 19, 2026
5,506.00
5,570.00
5,383.00
5,509.00
5,509.00
7,773,000
Jun 18, 2026
5,086.00
5,333.00
5,070.00
5,200.00
5,200.00
4,409,500
Jun 17, 2026
4,991.00
5,138.00
4,934.00
5,138.00
5,138.00
3,217,100
Jun 16, 2026
5,295.00
5,299.00
5,000.00
5,069.00
5,069.00
5,087,700
Jun 15, 2026
5,140.00
5,309.00
5,037.00
5,257.00
5,257.00
4,563,800
Jun 12, 2026
4,901.00
5,021.00
4,827.00
4,932.00
4,932.00
5,818,000
Jun 11, 2026
4,502.00
4,797.00
4,439.00
4,714.00
4,714.00
4,605,000
Jun 10, 2026
4,999.00
5,192.00
4,663.00
4,739.00
4,739.00
8,676,900
Jun 9, 2026
4,984.00
5,242.00
4,885.00
5,242.00
5,242.00
7,973,700
Jun 8, 2026
4,760.00
4,997.00
4,755.00
4,815.00
4,815.00
5,610,300
Jun 5, 2026
5,397.00
5,427.00
5,200.00
5,270.00
5,270.00
3,867,600
Jun 4, 2026
5,416.00
5,516.00
5,291.00
5,497.00
5,497.00
6,286,500
Jun 3, 2026
5,550.00
5,752.00
5,408.00
5,616.00
5,616.00
7,050,200
Jun 2, 2026
5,172.00
5,253.00
4,817.00
5,150.00
5,150.00
5,816,000
Jun 1, 2026
5,258.00
5,383.00
5,167.00
5,182.00
5,182.00
7,294,500
May 29, 2026
5,250.00
5,550.00
5,236.00
5,458.00
5,458.00
7,891,900
May 28, 2026
5,058.00
5,215.00
5,028.00
5,078.00
5,078.00
5,974,400
May 27, 2026
5,226.00
5,288.00
5,023.00
5,120.00
5,120.00
6,217,500
May 26, 2026
5,100.00
5,178.00
4,985.00
5,136.00
5,136.00
4,411,400
May 25, 2026
4,735.00
5,099.00
4,720.00
5,030.00
5,030.00
6,649,400
May 22, 2026
4,375.00
4,623.00
4,353.00
4,595.00
4,595.00
4,453,300
May 21, 2026
4,255.00
4,450.00
4,255.00
4,397.00
4,397.00
5,207,800
May 20, 2026
4,117.00
4,244.00
4,045.00
4,185.00
4,185.00
4,374,300
May 19, 2026
4,124.00
4,174.00
4,058.00
4,130.00
4,130.00
4,664,800
May 18, 2026
4,181.00
4,256.00
4,066.00
4,145.00
4,145.00
5,490,300
May 15, 2026
4,443.00
4,528.00
4,162.00
4,180.00
4,180.00
6,322,400
May 14, 2026
4,350.00
4,633.00
4,261.00
4,357.00
4,357.00
14,265,800
May 13, 2026
3,715.00
4,058.00
3,705.00
4,000.00
4,000.00
9,478,000
May 12, 2026
4,050.00
4,057.00
3,942.00
3,967.00
3,967.00
6,089,400
May 11, 2026
3,926.00
4,059.00
3,920.00
4,000.00
4,000.00
6,816,600
May 8, 2026
3,710.00
3,930.00
3,700.00
3,899.00
3,899.00
7,708,100
May 7, 2026
3,696.00
3,799.00
3,680.00
3,729.00
3,729.00
9,880,000
May 1, 2026
3,450.00
3,487.00
3,393.00
3,487.00
3,487.00
6,008,900
Apr 30, 2026
3,450.00
3,473.00
3,377.00
3,398.00
3,398.00
4,916,400
Apr 28, 2026
3,349.00
3,560.00
3,349.00
3,431.00
3,431.00
7,611,900
Apr 27, 2026
3,160.00
3,515.00
3,160.00
3,419.00
3,419.00
13,890,300
Apr 24, 2026
3,691.00
3,809.00
3,678.00
3,765.00
3,765.00
5,112,300
Apr 23, 2026
3,672.00
3,743.00
3,595.00
3,621.00
3,621.00
3,220,600
Apr 22, 2026
3,760.00
3,763.00
3,684.00
3,691.00
3,691.00
3,146,800
Apr 21, 2026
3,801.00
3,805.00
3,691.00
3,744.00
3,744.00
3,043,900
Apr 20, 2026
3,772.00
3,852.00
3,761.00
3,811.00
3,811.00
2,556,900
Apr 17, 2026
3,715.00
3,727.00
3,680.00
3,713.00
3,713.00
2,359,400
Apr 16, 2026
3,676.00
3,785.00
3,657.00
3,750.00
3,750.00
2,237,800
Apr 15, 2026
3,760.00
3,827.00
3,695.00
3,727.00
3,727.00
2,571,400
Apr 14, 2026
3,700.00
3,890.00
3,691.00
3,751.00
3,751.00
5,327,400
Apr 13, 2026
3,651.00
3,659.00
3,592.00
3,613.00
3,613.00
2,340,000
Apr 10, 2026
3,650.00
3,693.00
3,612.00
3,651.00
3,651.00
2,878,200
Apr 9, 2026
3,659.00
3,669.00
3,613.00
3,624.00
3,624.00
3,245,800
Apr 8, 2026
3,678.00
3,680.00
3,596.00
3,630.00
3,630.00
4,037,500
Apr 7, 2026
3,600.00
3,613.00
3,496.00
3,550.00
3,550.00
2,373,300
Apr 6, 2026
3,599.00
3,710.00
3,582.00
3,611.00
3,611.00
4,059,000
Apr 3, 2026
3,478.00
3,608.00
3,471.00
3,608.00
3,608.00
6,007,500
Apr 2, 2026
3,400.00
3,456.00
3,340.00
3,389.00
3,389.00
4,815,400
Apr 1, 2026
3,193.00
3,370.00
3,172.00
3,356.00
3,356.00
7,492,200
Mar 31, 2026
3,055.00
3,179.00
3,017.00
3,053.00
3,053.00
5,642,900
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,100.00
3,125.00
3,051.00
3,125.00
3,125.00
3,818,400
Mar 27, 2026
3,314.00
3,360.00
3,157.00
3,237.00
3,212.00
5,705,800
Mar 26, 2026
3,344.00
3,383.00
3,338.00
3,376.00
3,349.93
3,571,300
Mar 25, 2026
3,238.00
3,398.00
3,226.00
3,337.00
3,311.23
5,773,600
Mar 24, 2026
3,172.00
3,203.00
3,126.00
3,170.00
3,145.52
3,442,200
Mar 23, 2026
3,053.00
3,151.00
3,036.00
3,102.00
3,078.04
4,518,700
Mar 19, 2026
3,200.00
3,252.00
3,180.00
3,213.00
3,188.19
6,985,500
Mar 18, 2026
3,315.00
3,340.00
3,263.00
3,293.00
3,267.57
3,732,800
Mar 17, 2026
3,301.00
3,359.00
3,284.00
3,340.00
3,314.20
4,803,000
Mar 16, 2026
3,305.00
3,340.00
3,247.00
3,300.00
3,274.51
3,595,300
Mar 13, 2026
3,295.00
3,370.00
3,210.00
3,300.00
3,274.51
8,662,000
Mar 12, 2026
3,295.00
3,386.00
3,288.00
3,331.00
3,305.27
4,468,000
Mar 11, 2026
3,302.00
3,407.00
3,300.00
3,323.00
3,297.34
7,332,900
Mar 10, 2026
3,450.00
3,462.00
3,238.00
3,295.00
3,269.55
11,814,700
Mar 9, 2026
3,523.00
3,549.00
3,376.00
3,474.00
3,447.17
25,254,900
Mar 6, 2026
2,709.50
3,243.00
2,682.00
3,243.00
3,217.95
2,771,700
Mar 5, 2026
2,824.50
2,854.00
2,692.00
2,743.00
2,721.82
5,635,000
Mar 4, 2026
2,781.50
2,835.50
2,691.50
2,742.00
2,720.82
7,145,400
Mar 3, 2026
2,901.00
2,965.00
2,852.00
2,881.50
2,859.25
4,505,700
Mar 2, 2026
2,776.00
2,909.50
2,754.00
2,900.00
2,877.60
4,555,100
Feb 27, 2026
2,750.50
2,876.00
2,723.50
2,876.00
2,853.79
4,418,600
Feb 26, 2026
2,820.00
2,825.50
2,752.00
2,800.00
2,778.38
5,202,900
Feb 25, 2026
2,750.00
2,843.50
2,712.50
2,785.00
2,763.49
5,875,400
Feb 24, 2026
2,635.50
2,744.50
2,624.00
2,736.00
2,714.87
4,840,700
Feb 20, 2026
2,651.00
2,655.50
2,611.50
2,650.00
2,629.53
2,742,900
Feb 19, 2026
2,677.00
2,730.00
2,647.00
2,684.50
2,663.77
5,103,600
Feb 18, 2026
2,483.50
2,602.00
2,481.50
2,581.00
2,561.07
3,130,400
Feb 17, 2026
2,449.00
2,505.00
2,440.00
2,490.50
2,471.27
2,080,300
Feb 16, 2026
2,519.00
2,525.00
2,453.50
2,453.50
2,434.55
3,096,200
Feb 13, 2026
2,540.00
2,560.50
2,476.00
2,500.00
2,480.69
4,429,300
Feb 12, 2026
2,577.00
2,627.00
2,575.00
2,581.00
2,561.07
3,663,800
Feb 10, 2026
2,550.00
2,601.50
2,533.50
2,564.50
2,544.69
4,474,200
Feb 9, 2026
2,566.50
2,618.00
2,540.00
2,586.00
2,566.03
5,225,200
Feb 6, 2026
2,437.50
2,515.50
2,431.00
2,509.50
2,490.12
4,779,600
Feb 5, 2026
2,485.00
2,587.50
2,436.00
2,487.50
2,468.29
13,345,300
Feb 4, 2026
2,727.50
2,746.50
2,687.00
2,735.00
2,713.88
4,084,200
Feb 3, 2026
2,750.00
2,753.50
2,707.00
2,713.00
2,692.05
3,958,700
Feb 2, 2026
2,691.00
2,776.00
2,642.50
2,653.50
2,633.01
4,265,600
Jan 30, 2026
2,680.00
2,713.50
2,653.00
2,694.00
2,673.19
3,556,000
Jan 29, 2026
2,768.00
2,770.00
2,682.50
2,711.50
2,690.56
4,570,300
Jan 28, 2026
2,735.00
2,768.00
2,700.00
2,750.00
2,728.76
4,477,400
Jan 27, 2026
2,677.00
2,758.50
2,663.50
2,734.50
2,713.38
3,868,000
Jan 26, 2026
2,640.00
2,711.50
2,637.00
2,698.50
2,677.66
4,620,200
Jan 23, 2026
2,698.50
2,758.50
2,682.50
2,731.00
2,709.91
6,124,600
Jan 22, 2026
2,618.50
2,719.00
2,604.00
2,648.50
2,628.05
10,703,000
Jan 21, 2026
2,433.00
2,514.50
2,427.00
2,510.00
2,490.61
2,236,800
Jan 20, 2026
2,486.00
2,526.00
2,469.00
2,505.00
2,485.65
2,855,900
Jan 19, 2026
2,474.00
2,494.50
2,440.50
2,486.50
2,467.30
1,870,300
Jan 16, 2026
2,470.00
2,515.00
2,437.50
2,503.50
2,484.17
2,894,300
Jan 15, 2026
2,430.00
2,499.00
2,412.50
2,499.00
2,479.70
3,439,600
Jan 14, 2026
2,417.50
2,453.50
2,410.00
2,444.00
2,425.12
2,781,100
Jan 13, 2026
2,491.50
2,513.50
2,395.00
2,416.50
2,397.84
4,765,300
Jan 9, 2026
2,310.00
2,394.00
2,303.50
2,385.00
2,366.58
4,506,600
Jan 8, 2026
2,324.50
2,354.50
2,301.00
2,304.50
2,286.70
2,547,800
Jan 7, 2026
2,341.50
2,359.00
2,313.00
2,326.00
2,308.04
3,318,400
Jan 6, 2026
2,310.00
2,369.00
2,298.00
2,315.50
2,297.62
4,184,300
Jan 5, 2026
2,270.00
2,286.00
2,247.00
2,277.50
2,259.91
3,176,400
Dec 30, 2025
2,220.00
2,241.50
2,212.50
2,220.00
2,202.85
1,599,100
Dec 29, 2025
2,260.00
2,269.00
2,226.50
2,238.00
2,220.72
1,562,800
Dec 26, 2025
2,241.00
2,255.50
2,230.50
2,255.50
2,238.08
1,888,700
Dec 25, 2025
2,206.50
2,238.00
2,197.00
2,238.00
2,220.72
1,855,800
Dec 24, 2025
2,180.50
2,217.00
2,168.00
2,197.50
2,180.53
2,253,700
Dec 23, 2025
2,150.00
2,179.50
2,146.50
2,171.00
2,154.23
1,749,500
Dec 22, 2025
2,141.00
2,165.50
2,123.00
2,154.00
2,137.36
2,612,100
Dec 19, 2025
2,125.00
2,158.50
2,109.00
2,117.00
2,100.65
4,167,400
Dec 18, 2025
2,075.50
2,108.00
2,067.00
2,102.50
2,086.26
2,188,800
Dec 17, 2025
2,043.50
2,097.00
2,028.00
2,085.50
2,069.39
2,542,900
Dec 16, 2025
2,070.00
2,078.00
2,043.00
2,049.50
2,033.67
2,748,600
Dec 15, 2025
2,095.00
2,107.50
2,058.50
2,077.50
2,061.46
3,477,700
Dec 12, 2025
2,147.50
2,157.50
2,110.50
2,139.00
2,122.48
5,544,900
Dec 11, 2025
2,218.00
2,227.00
2,143.50
2,152.50
2,135.88
2,750,200
Dec 10, 2025
2,248.50
2,271.00
2,207.50
2,218.50
2,201.37
3,697,400
Dec 9, 2025
2,217.00
2,255.50
2,211.50
2,231.50
2,214.27
2,925,100
Dec 8, 2025
2,226.00
2,243.50
2,206.50
2,217.50
2,200.37
2,523,700
Dec 5, 2025
2,157.50
2,249.00
2,149.00
2,194.00
2,177.06
3,595,300
Dec 4, 2025
2,120.00
2,207.50
2,102.50
2,207.50
2,190.45
4,096,500
Dec 3, 2025
2,161.00
2,188.00
2,084.00
2,116.50
2,100.15
5,748,100
Dec 2, 2025
2,122.50
2,165.00
2,117.50
2,127.00
2,110.57
2,285,100
Dec 1, 2025
2,118.00
2,144.50
2,101.50
2,120.50
2,104.12
2,492,200
Nov 28, 2025
2,090.00
2,142.00
2,090.00
2,095.00
2,078.82
2,126,000
Nov 27, 2025
2,088.00
2,107.00
2,069.00
2,089.50
2,073.36
2,098,800
Nov 26, 2025
2,028.00
2,091.50
2,023.00
2,080.00
2,063.94
3,569,500
Nov 25, 2025
1,999.00
2,046.50
1,990.50
2,023.00
2,007.38
4,218,500
Nov 21, 2025
1,979.50
2,048.00
1,978.00
2,047.00
2,031.19
3,728,200
Nov 20, 2025
2,090.50
2,102.50
2,036.00
2,068.50
2,052.52
3,927,900
Nov 19, 2025
1,986.50
2,039.50
1,984.00
2,007.50
1,992.00
3,618,700
Nov 18, 2025
2,050.50
2,059.50
1,997.00
2,008.00
1,992.49
3,424,100
Nov 17, 2025
2,139.50
2,149.00
2,056.00
2,068.50
2,052.52
4,345,500
Nov 14, 2025
2,127.00
2,166.50
2,112.50
2,135.50
2,119.01
3,355,200
Nov 13, 2025
2,098.00
2,233.50
2,097.00
2,153.00
2,136.37
6,217,800
Nov 12, 2025
1,980.50
2,117.00
1,978.00
2,094.00
2,077.83
6,206,300
Nov 11, 2025
2,016.00
2,020.00
1,950.00
1,985.00
1,969.67
5,898,500
Nov 10, 2025
2,051.50
2,077.00
1,991.50
2,010.00
1,994.48
9,512,500
Nov 7, 2025
2,170.00
2,210.00
2,003.50
2,051.00
2,035.16
16,787,700
Nov 6, 2025
2,375.00
2,394.00
2,342.50
2,370.00
2,351.70
5,319,100
Nov 5, 2025
2,406.00
2,443.50
2,261.00
2,306.00
2,288.19
7,163,900
Nov 4, 2025
2,470.00
2,529.00
2,448.00
2,494.50
2,475.23
4,678,300
Oct 31, 2025
2,444.00
2,477.00
2,401.00
2,477.00
2,457.87
3,996,200
Oct 30, 2025
2,431.00
2,472.00
2,395.50
2,440.00
2,421.16
9,050,800
