Tokyo - Delayed Quote
JPY
Nitto Denko Corporation (6988.T)
3,392.00
-30.00
(-0.88%)
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
3,403.00
3,461.00
3,379.00
3,392.00
3,392.00
3,095,900
Oct 29, 2026
3,380.00
3,423.00
3,350.00
3,422.00
3,422.00
4,977,400
Oct 28, 2026
3,436.00
3,481.00
3,371.00
3,388.00
3,388.00
5,633,000
Oct 27, 2026
3,614.00
3,653.00
3,595.00
3,600.00
3,600.00
3,553,800
Oct 26, 2026
3,568.00
3,624.00
3,558.00
3,608.00
3,608.00
2,444,900
Oct 23, 2026
3,733.00
3,737.00
3,558.00
3,568.00
3,568.00
3,499,800
Oct 22, 2026
3,678.00
3,709.00
3,664.00
3,709.00
3,709.00
3,564,900
Oct 21, 2026
3,649.00
3,681.00
3,603.00
3,681.00
3,681.00
2,135,400
Oct 20, 2026
3,623.00
3,651.00
3,591.00
3,627.00
3,627.00
2,708,900
Oct 19, 2026
3,651.00
3,662.00
3,602.00
3,638.00
3,638.00
2,420,900
Oct 16, 2026
3,664.00
3,689.00
3,626.00
3,644.00
3,644.00
2,515,300
Oct 15, 2026
3,567.00
3,625.00
3,552.00
3,605.00
3,605.00
4,505,900
Oct 14, 2026
3,653.00
3,670.00
3,613.00
3,633.00
3,633.00
2,222,800
Oct 13, 2026
3,610.00
3,651.00
3,576.00
3,645.00
3,645.00
2,288,400
Oct 9, 2026
3,539.00
3,653.00
3,508.00
3,615.00
3,615.00
5,348,900
Oct 8, 2026
3,528.00
3,580.00
3,511.00
3,526.00
3,526.00
3,937,000
Oct 7, 2026
3,620.00
3,623.00
3,548.00
3,548.00
3,548.00
3,574,000
Oct 6, 2026
3,550.00
3,633.00
3,536.00
3,611.00
3,611.00
2,667,700
Oct 5, 2026
3,524.00
3,579.00
3,509.00
3,554.00
3,554.00
2,324,000
Oct 2, 2026
3,480.00
3,506.00
3,471.00
3,506.00
3,506.00
2,937,800
Oct 1, 2026
3,450.00
3,536.00
3,450.00
3,517.00
3,517.00
3,602,000
Sep 30, 2026
3,455.00
3,489.00
3,420.00
3,475.00
3,475.00
4,608,100
Sep 29, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,459.00
3,502.00
3,457.00
3,502.00
3,502.00
2,955,900
Sep 28, 2026
3,520.00
3,572.00
3,477.00
3,477.00
3,441.00
3,002,600
Sep 25, 2026
3,508.00
3,568.00
3,507.00
3,548.00
3,511.26
3,082,500
Sep 24, 2026
3,409.00
3,524.00
3,391.00
3,513.00
3,476.63
3,622,900
Sep 18, 2026
3,438.00
3,438.00
3,369.00
3,382.00
3,346.98
4,263,000
Sep 17, 2026
3,381.00
3,410.00
3,352.00
3,405.00
3,369.75
3,306,600
Sep 16, 2026
3,262.00
3,350.00
3,257.00
3,335.00
3,300.47
2,911,900
Sep 15, 2026
3,242.00
3,250.00
3,206.00
3,229.00
3,195.57
1,602,800
Sep 14, 2026
3,219.00
3,256.00
3,181.00
3,233.00
3,199.53
1,963,900
Sep 11, 2026
3,165.00
3,222.00
3,126.00
3,205.00
3,171.82
3,694,300
Sep 10, 2026
3,151.00
3,196.00
3,132.00
3,196.00
3,162.91
3,494,600
Sep 9, 2026
3,138.00
3,191.00
3,115.00
3,175.00
3,142.13
4,436,100
Sep 8, 2026
3,344.00
3,347.00
3,179.00
3,179.00
3,146.09
3,124,800
Sep 7, 2026
3,459.00
3,474.00
3,379.00
3,379.00
3,344.01
1,970,600
Sep 4, 2026
3,451.00
3,498.00
3,353.00
3,436.00
3,400.42
2,589,500
Sep 3, 2026
3,499.00
3,503.00
3,441.00
3,471.00
3,435.06
2,723,700
Sep 2, 2026
3,493.00
3,541.00
3,454.00
3,468.00
3,432.09
2,556,500
Sep 1, 2026
3,510.00
3,594.00
3,470.00
3,580.00
3,542.93
2,216,500
Aug 31, 2026
3,410.00
3,512.00
3,390.00
3,512.00
3,475.64
3,552,100
Aug 28, 2026
3,422.00
3,509.00
3,418.00
3,471.00
3,435.06
2,651,400
Aug 27, 2026
3,420.00
3,430.00
3,386.00
3,421.00
3,385.58
1,784,700
Aug 26, 2026
3,370.00
3,419.00
3,347.00
3,392.00
3,356.88
1,822,900
Aug 25, 2026
3,402.00
3,419.00
3,366.00
3,381.00
3,345.99
1,422,400
Aug 24, 2026
3,392.00
3,426.00
3,371.00
3,407.00
3,371.72
1,119,200
Aug 21, 2026
3,384.00
3,441.00
3,384.00
3,414.00
3,378.65
2,230,900
Aug 20, 2026
3,415.00
3,513.00
3,410.00
3,439.00
3,403.39
3,002,800
Aug 19, 2026
3,439.00
3,445.00
3,347.00
3,359.00
3,324.22
2,729,400
Aug 18, 2026
3,467.00
3,492.00
3,451.00
3,464.00
3,428.13
2,129,400
Aug 17, 2026
3,556.00
3,562.00
3,456.00
3,476.00
3,440.01
1,939,300
Aug 14, 2026
3,551.00
3,604.00
3,524.00
3,577.00
3,539.96
3,251,500
Aug 13, 2026
3,542.00
3,579.00
3,503.00
3,551.00
3,514.23
3,031,300
Aug 12, 2026
3,604.00
3,626.00
3,544.00
3,575.00
3,537.99
2,554,400
Aug 10, 2026
3,555.00
3,587.00
3,512.00
3,555.00
3,518.19
2,442,700
Aug 7, 2026
3,477.00
3,548.00
3,470.00
3,517.00
3,480.59
3,758,400
Aug 6, 2026
3,420.00
3,524.00
3,405.00
3,489.00
3,452.88
2,852,100
Aug 5, 2026
3,377.00
3,437.00
3,377.00
3,420.00
3,384.59
3,303,300
Aug 4, 2026
3,360.00
3,408.00
3,316.00
3,374.00
3,339.07
3,019,200
Aug 3, 2026
3,395.00
3,415.00
3,254.00
3,349.00
3,314.33
4,221,300
Jul 31, 2026
3,452.00
3,452.00
3,273.00
3,325.00
3,290.57
5,790,000
Jul 30, 2026
3,547.00
3,578.00
3,354.00
3,442.00
3,406.36
4,250,300
Jul 29, 2026
3,572.00
3,630.00
3,483.00
3,549.00
3,512.25
6,117,300
Jul 28, 2026
3,493.00
3,502.00
3,400.00
3,446.00
3,410.32
5,219,300
Jul 27, 2026
3,406.00
3,471.00
3,360.00
3,451.00
3,415.27
4,326,900
Jul 24, 2026
3,280.00
3,344.00
3,256.00
3,322.00
3,287.60
3,194,900
Jul 23, 2026
3,301.00
3,338.00
3,286.00
3,318.00
3,283.65
2,268,800
Jul 22, 2026
3,283.00
3,324.00
3,270.00
3,294.00
3,259.89
2,737,200
Jul 21, 2026
3,319.00
3,324.00
3,260.00
3,284.00
3,250.00
3,831,900
Jul 17, 2026
3,300.00
3,338.00
3,201.00
3,222.00
3,188.64
3,899,100
Jul 16, 2026
3,300.00
3,355.00
3,273.00
3,315.00
3,280.68
2,847,100
Jul 15, 2026
3,352.00
3,367.00
3,279.00
3,323.00
3,288.59
2,620,400
Jul 14, 2026
3,249.00
3,364.00
3,222.00
3,324.00
3,289.58
4,007,600
Jul 13, 2026
3,224.00
3,239.00
3,153.00
3,221.00
3,187.65
3,095,800
Jul 10, 2026
3,133.00
3,198.00
3,130.00
3,193.00
3,159.94
3,070,500
Jul 9, 2026
3,125.00
3,150.00
3,105.00
3,130.00
3,097.59
2,361,800
Jul 8, 2026
3,196.00
3,200.00
3,136.00
3,136.00
3,103.53
3,162,200
Jul 7, 2026
3,240.00
3,247.00
3,203.00
3,213.00
3,179.73
3,156,500
Jul 6, 2026
3,237.00
3,238.00
3,184.00
3,231.00
3,197.55
1,999,000
Jul 3, 2026
3,296.00
3,329.00
3,193.00
3,222.00
3,188.64
2,551,400
Jul 2, 2026
3,183.00
3,278.00
3,174.00
3,233.00
3,199.53
2,632,600
Jul 1, 2026
3,196.00
3,198.00
3,129.00
3,193.00
3,159.94
2,670,600
Jun 30, 2026
3,200.00
3,213.00
3,105.00
3,170.00
3,137.18
4,507,900
Jun 29, 2026
3,166.00
3,191.00
3,124.00
3,166.00
3,133.22
2,803,000
Jun 26, 2026
3,189.00
3,207.00
3,140.00
3,152.00
3,119.36
3,557,400
Jun 25, 2026
3,218.00
3,227.00
3,172.00
3,213.00
3,179.73
2,246,400
Jun 24, 2026
3,176.00
3,186.00
3,115.00
3,148.00
3,115.41
2,768,900
Jun 23, 2026
3,200.00
3,259.00
3,159.00
3,204.00
3,170.83
4,643,600
Jun 22, 2026
3,096.00
3,182.00
3,089.00
3,167.00
3,134.21
1,655,200
Jun 19, 2026
3,176.00
3,196.00
3,120.00
3,135.00
3,102.54
3,268,000
Jun 18, 2026
3,164.00
3,185.00
3,136.00
3,180.00
3,147.08
2,215,900
Jun 17, 2026
3,049.00
3,147.00
3,026.00
3,147.00
3,114.42
2,538,400
Jun 16, 2026
3,098.00
3,131.00
3,094.00
3,107.00
3,074.83
2,738,100
Jun 15, 2026
3,068.00
3,112.00
3,047.00
3,099.00
3,066.91
2,308,500
Jun 12, 2026
3,016.00
3,042.00
2,982.00
3,005.00
2,973.89
3,826,700
Jun 11, 2026
2,922.00
2,968.50
2,882.50
2,953.00
2,922.43
3,037,500
Jun 10, 2026
2,900.50
2,961.50
2,889.50
2,958.00
2,927.37
3,919,700
Jun 9, 2026
2,962.00
2,977.50
2,906.00
2,918.00
2,887.79
4,267,200
Jun 8, 2026
3,018.00
3,071.00
2,983.00
3,008.00
2,976.86
3,229,000
Jun 5, 2026
3,059.00
3,073.00
3,016.00
3,060.00
3,028.32
2,694,700
Jun 4, 2026
3,103.00
3,128.00
3,041.00
3,059.00
3,027.33
2,484,200
Jun 3, 2026
3,093.00
3,142.00
3,066.00
3,109.00
3,076.81
3,266,000
Jun 2, 2026
3,004.00
3,076.00
2,956.50
3,065.00
3,033.27
4,207,400
Jun 1, 2026
3,035.00
3,053.00
2,996.00
3,053.00
3,021.39
3,988,400
May 29, 2026
3,142.00
3,232.00
2,990.50
2,990.50
2,959.54
7,092,800
May 28, 2026
3,151.00
3,156.00
3,088.00
3,115.00
3,082.75
3,304,900
May 27, 2026
3,155.00
3,202.00
3,095.00
3,095.00
3,062.96
2,737,200
May 26, 2026
3,180.00
3,204.00
3,115.00
3,154.00
3,121.34
2,238,000
May 25, 2026
3,124.00
3,207.00
3,114.00
3,175.00
3,142.13
2,353,100
May 22, 2026
3,077.00
3,108.00
3,063.00
3,087.00
3,055.04
2,707,700
May 21, 2026
3,062.00
3,084.00
3,017.00
3,057.00
3,025.35
3,276,100
May 20, 2026
2,978.50
3,021.00
2,972.00
2,987.50
2,956.57
4,299,100
May 19, 2026
2,957.50
3,008.00
2,940.00
3,007.00
2,975.87
5,639,500
May 18, 2026
2,962.50
2,998.00
2,934.50
2,951.00
2,920.45
3,530,800
May 15, 2026
3,000.00
3,024.00
2,956.50
2,958.50
2,927.87
4,887,100
May 14, 2026
3,079.00
3,084.00
3,022.00
3,045.00
3,013.47
4,648,000
May 13, 2026
3,075.00
3,112.00
3,051.00
3,088.00
3,056.03
1,983,300
May 12, 2026
3,072.00
3,114.00
3,044.00
3,088.00
3,056.03
3,242,400
May 11, 2026
3,158.00
3,166.00
3,101.00
3,101.00
3,068.89
3,707,300
May 8, 2026
3,100.00
3,184.00
3,088.00
3,158.00
3,125.30
4,911,300
May 7, 2026
3,032.00
3,115.00
3,012.00
3,096.00
3,063.94
5,642,500
May 1, 2026
2,976.00
3,042.00
2,976.00
2,995.00
2,963.99
3,461,900
Apr 30, 2026
2,964.00
3,024.00
2,915.00
2,997.50
2,966.46
6,686,400
Apr 28, 2026
3,232.00
3,234.00
3,001.00
3,003.00
2,971.91
7,933,800
Apr 27, 2026
3,208.00
3,309.00
3,200.00
3,302.00
3,267.81
4,835,800
Apr 24, 2026
3,200.00
3,246.00
3,165.00
3,224.00
3,190.62
2,911,300
Apr 23, 2026
3,321.00
3,330.00
3,212.00
3,212.00
3,178.74
3,439,000
Apr 22, 2026
3,385.00
3,404.00
3,320.00
3,340.00
3,305.42
2,534,300
Apr 21, 2026
3,371.00
3,390.00
3,340.00
3,352.00
3,317.29
2,711,300
Apr 20, 2026
3,375.00
3,405.00
3,339.00
3,370.00
3,335.11
3,342,600
Apr 17, 2026
3,330.00
3,408.00
3,319.00
3,374.00
3,339.07
4,920,000
Apr 16, 2026
3,222.00
3,338.00
3,220.00
3,322.00
3,287.60
3,312,000
Apr 15, 2026
3,215.00
3,232.00
3,187.00
3,217.00
3,183.69
3,660,800
Apr 14, 2026
3,265.00
3,265.00
3,207.00
3,214.00
3,180.72
2,918,500
Apr 13, 2026
3,155.00
3,232.00
3,147.00
3,222.00
3,188.64
3,049,000
Apr 10, 2026
3,217.00
3,266.00
3,180.00
3,193.00
3,159.94
5,350,400
Apr 9, 2026
3,241.00
3,249.00
3,194.00
3,208.00
3,174.79
4,381,800
Apr 8, 2026
3,234.00
3,237.00
3,173.00
3,202.00
3,168.85
3,591,800
Apr 7, 2026
3,090.00
3,109.00
3,067.00
3,094.00
3,061.97
1,931,400
Apr 6, 2026
3,080.00
3,137.00
3,076.00
3,083.00
3,051.08
1,941,500
Apr 3, 2026
3,094.00
3,123.00
3,073.00
3,088.00
3,056.03
2,065,800
Apr 2, 2026
3,200.00
3,221.00
3,036.00
3,039.00
3,007.53
3,715,700
Apr 1, 2026
3,150.00
3,183.00
3,095.00
3,183.00
3,150.04
3,504,800
Mar 31, 2026
3,042.00
3,101.00
3,016.00
3,064.00
3,032.28
6,139,400
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,961.00
3,045.00
2,952.50
3,045.00
3,013.47
5,957,600
Mar 27, 2026
3,175.00
3,190.00
3,119.00
3,146.00
3,083.74
4,414,500
Mar 26, 2026
3,220.00
3,240.00
3,162.00
3,182.00
3,119.03
2,771,800
Mar 25, 2026
3,238.00
3,250.00
3,196.00
3,210.00
3,146.47
2,826,800
Mar 24, 2026
3,170.00
3,170.00
3,113.00
3,168.00
3,105.30
4,254,900
Mar 23, 2026
3,054.00
3,097.00
3,013.00
3,073.00
3,012.18
4,476,500
Mar 19, 2026
3,201.00
3,233.00
3,171.00
3,187.00
3,123.93
4,140,400
Mar 18, 2026
3,289.00
3,337.00
3,252.00
3,337.00
3,270.96
2,319,500
Mar 17, 2026
3,253.00
3,272.00
3,231.00
3,242.00
3,177.84
1,932,000
Mar 16, 2026
3,230.00
3,290.00
3,203.00
3,226.00
3,162.15
2,193,600
Mar 13, 2026
3,233.00
3,313.00
3,233.00
3,265.00
3,200.38
3,986,700
Mar 12, 2026
3,284.00
3,321.00
3,248.00
3,303.00
3,237.63
3,720,300
Mar 11, 2026
3,331.00
3,359.00
3,299.00
3,354.00
3,287.62
2,894,600
Mar 10, 2026
3,239.00
3,321.00
3,201.00
3,278.00
3,213.13
3,858,700
Mar 9, 2026
3,087.00
3,178.00
3,059.00
3,172.00
3,109.22
5,826,700
Mar 6, 2026
3,231.00
3,337.00
3,230.00
3,335.00
3,269.00
3,352,100
Mar 5, 2026
3,400.00
3,400.00
3,295.00
3,339.00
3,272.92
3,883,400
Mar 4, 2026
3,333.00
3,353.00
3,233.00
3,263.00
3,198.42
3,757,400
Mar 3, 2026
3,459.00
3,503.00
3,386.00
3,386.00
3,318.99
3,710,900
Mar 2, 2026
3,552.00
3,572.00
3,488.00
3,557.00
3,486.60
2,981,200
Feb 27, 2026
3,621.00
3,670.00
3,596.00
3,637.00
3,565.02
4,829,400
Feb 26, 2026
3,670.00
3,690.00
3,600.00
3,600.00
3,528.75
4,286,800
Feb 25, 2026
3,600.00
3,619.00
3,524.00
3,600.00
3,528.75
2,882,300
Feb 24, 2026
3,579.00
3,650.00
3,571.00
3,596.00
3,524.83
3,403,100
Feb 20, 2026
3,626.00
3,633.00
3,592.00
3,624.00
3,552.28
2,497,100
Feb 19, 2026
3,651.00
3,652.00
3,607.00
3,626.00
3,554.24
2,267,900
Feb 18, 2026
3,563.00
3,640.00
3,560.00
3,615.00
3,543.46
2,433,500
Feb 17, 2026
3,536.00
3,583.00
3,532.00
3,580.00
3,509.15
2,403,300
Feb 16, 2026
3,601.00
3,616.00
3,523.00
3,546.00
3,475.82
2,114,300
Feb 13, 2026
3,529.00
3,619.00
3,477.00
3,550.00
3,479.74
5,254,300
Feb 12, 2026
3,505.00
3,611.00
3,500.00
3,581.00
3,510.13
3,654,800
Feb 10, 2026
3,599.00
3,687.00
3,592.00
3,645.00
3,572.86
4,103,100
Feb 9, 2026
3,685.00
3,706.00
3,564.00
3,590.00
3,518.95
6,455,700
Feb 6, 2026
3,420.00
3,446.00
3,366.00
3,396.00
3,328.79
5,662,700
Feb 5, 2026
3,512.00
3,525.00
3,480.00
3,490.00
3,420.93
3,295,700
Feb 4, 2026
3,441.00
3,491.00
3,413.00
3,480.00
3,411.13
3,350,400
Feb 3, 2026
3,486.00
3,496.00
3,456.00
3,479.00
3,410.15
4,504,200
Feb 2, 2026
3,493.00
3,540.00
3,418.00
3,435.00
3,367.02
3,383,400
Jan 30, 2026
3,429.00
3,430.00
3,358.00
3,426.00
3,358.20
4,033,600
Jan 29, 2026
3,360.00
3,427.00
3,307.00
3,375.00
3,308.21
4,794,500
Jan 28, 2026
3,430.00
3,452.00
3,367.00
3,379.00
3,312.13
6,155,600
Jan 27, 2026
3,485.00
3,561.00
3,448.00
3,509.00
3,439.55
7,062,300
Jan 26, 2026
3,571.00
3,659.00
3,571.00
3,628.00
3,556.20
3,946,300
Jan 23, 2026
3,699.00
3,731.00
3,660.00
3,706.00
3,632.65
2,793,500
Jan 22, 2026
3,652.00
3,704.00
3,632.00
3,674.00
3,601.29
4,214,200
Jan 21, 2026
3,540.00
3,621.00
3,536.00
3,610.00
3,538.55
4,239,100
Jan 20, 2026
3,700.00
3,716.00
3,638.00
3,644.00
3,571.88
2,304,800
Jan 19, 2026
3,702.00
3,762.00
3,657.00
3,736.00
3,662.06
2,415,200
Jan 16, 2026
3,714.00
3,793.00
3,713.00
3,785.00
3,710.09
2,304,500
Jan 15, 2026
3,755.00
3,834.00
3,748.00
3,782.00
3,707.15
2,541,500
Jan 14, 2026
3,784.00
3,824.00
3,746.00
3,809.00
3,733.62
3,474,000
Jan 13, 2026
3,742.00
3,763.00
3,704.00
3,745.00
3,670.88
3,619,800
Jan 9, 2026
3,655.00
3,675.00
3,598.00
3,630.00
3,558.16
3,586,400
Jan 8, 2026
3,690.00
3,709.00
3,617.00
3,617.00
3,545.42
2,460,100
Jan 7, 2026
3,687.00
3,718.00
3,660.00
3,696.00
3,622.85
2,050,300
Jan 6, 2026
3,728.00
3,767.00
3,679.00
3,726.00
3,652.26
2,553,900
Jan 5, 2026
3,750.00
3,767.00
3,709.00
3,723.00
3,649.32
2,249,000
Dec 30, 2025
3,692.00
3,718.00
3,690.00
3,715.00
3,641.48
1,674,000
Dec 29, 2025
3,733.00
3,768.00
3,695.00
3,714.00
3,640.50
1,240,500
Dec 26, 2025
3,775.00
3,786.00
3,744.00
3,757.00
3,682.65
933,300
Dec 25, 2025
3,779.00
3,779.00
3,735.00
3,745.00
3,670.88
638,300
Dec 24, 2025
3,789.00
3,789.00
3,741.00
3,762.00
3,687.55
1,455,700
Dec 23, 2025
3,784.00
3,794.00
3,727.00
3,763.00
3,688.53
1,712,900
Dec 22, 2025
3,730.00
3,810.00
3,711.00
3,791.00
3,715.97
1,743,200
Dec 19, 2025
3,699.00
3,743.00
3,597.00
3,648.00
3,575.80
4,706,200
Dec 18, 2025
3,633.00
3,706.00
3,631.00
3,679.00
3,606.19
2,115,600
Dec 17, 2025
3,736.00
3,736.00
3,668.00
3,695.00
3,621.87
2,460,900
Dec 16, 2025
3,785.00
3,796.00
3,708.00
3,736.00
3,662.06
2,149,600
Dec 15, 2025
3,808.00
3,839.00
3,765.00
3,827.00
3,751.26
1,490,000
Dec 12, 2025
3,787.00
3,903.00
3,787.00
3,864.00
3,787.53
3,340,300
Dec 11, 2025
3,866.00
3,866.00
3,717.00
3,717.00
3,643.44
2,208,400
Dec 10, 2025
3,863.00
3,935.00
3,843.00
3,846.00
3,769.88
2,069,300
Dec 9, 2025
3,811.00
3,866.00
3,795.00
3,843.00
3,766.94
1,606,900
Dec 8, 2025
3,806.00
3,840.00
3,775.00
3,840.00
3,764.00
1,385,700
Dec 5, 2025
3,791.00
3,821.00
3,760.00
3,815.00
3,739.50
1,846,900
Dec 4, 2025
3,730.00
3,813.00
3,707.00
3,813.00
3,737.54
2,189,900
Dec 3, 2025
3,752.00
3,798.00
3,735.00
3,745.00
3,670.88
1,293,600
Dec 2, 2025
3,757.00
3,796.00
3,734.00
3,752.00
3,677.74
1,841,100
Dec 1, 2025
3,856.00
3,872.00
3,752.00
3,758.00
3,683.63
2,032,400
Nov 28, 2025
3,831.00
3,886.00
3,822.00
3,861.00
3,784.59
1,718,400
Nov 27, 2025
3,833.00
3,840.00
3,794.00
3,840.00
3,764.00
4,043,300
Nov 26, 2025
3,784.00
3,848.00
3,757.00
3,797.00
3,721.85
1,925,000
Nov 25, 2025
3,844.00
3,885.00
3,738.00
3,751.00
3,676.76
2,427,000
Nov 21, 2025
3,676.00
3,774.00
3,672.00
3,774.00
3,699.31
6,605,700
Nov 20, 2025
3,761.00
3,829.00
3,732.00
3,732.00
3,658.14
2,481,400
Nov 19, 2025
3,713.00
3,717.00
3,633.00
3,645.00
3,572.86
2,839,600
Nov 18, 2025
3,804.00
3,804.00
3,680.00
3,680.00
3,607.17
2,572,400
Nov 17, 2025
3,961.00
3,971.00
3,862.00
3,862.00
3,785.57
2,253,900
Nov 14, 2025
3,982.00
4,015.00
3,944.00
3,968.00
3,889.47
3,336,900
Nov 13, 2025
3,964.00
4,038.00
3,945.00
4,031.00
3,951.22
2,453,900
Nov 12, 2025
3,979.00
4,013.00
3,903.00
3,958.00
3,879.67
3,338,300
Nov 11, 2025
3,860.00
3,884.00
3,811.00
3,839.00
3,763.02
1,952,100
Nov 10, 2025
3,763.00
3,829.00
3,763.00
3,792.00
3,716.95
1,703,500
Nov 7, 2025
3,777.00
3,820.00
3,685.00
3,752.00
3,677.74
2,787,200
Nov 6, 2025
3,866.00
3,866.00
3,784.00
3,796.00
3,720.87
2,823,800
Nov 5, 2025
3,820.00
3,877.00
3,666.00
3,796.00
3,720.87
4,312,700
Nov 4, 2025
3,816.00
3,907.00
3,811.00
3,843.00
3,766.94
3,907,500
Oct 31, 2025
3,822.00
3,866.00
3,771.00
3,854.00
3,777.73
2,641,200
Oct 30, 2025
3,867.00
3,867.00
3,767.00
3,809.00
3,733.62
3,186,800
