Tokyo - Delayed Quote
JPY
Nippon Chemi-Con Corporation (6997.T)
1,663.00
-79.00
(-4.54%)
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
1,663.00
1,737.00
1,616.00
1,663.00
1,663.00
940,900
Oct 29, 2026
1,709.00
1,785.00
1,643.00
1,742.00
1,742.00
1,785,300
Oct 28, 2026
1,676.00
1,718.00
1,657.00
1,709.00
1,709.00
838,300
Oct 27, 2026
1,602.00
1,673.00
1,595.00
1,636.00
1,636.00
847,500
Oct 26, 2026
1,591.00
1,643.00
1,552.00
1,563.00
1,563.00
853,900
Oct 23, 2026
1,568.00
1,591.00
1,488.00
1,579.00
1,579.00
1,319,400
Oct 22, 2026
1,737.00
1,748.00
1,612.00
1,624.00
1,624.00
868,800
Oct 21, 2026
1,714.00
1,750.00
1,681.00
1,729.00
1,729.00
763,100
Oct 20, 2026
1,755.00
1,779.00
1,661.00
1,674.00
1,674.00
735,300
Oct 19, 2026
1,729.00
1,787.00
1,708.00
1,781.00
1,781.00
784,500
Oct 16, 2026
1,882.00
1,882.00
1,800.00
1,831.00
1,831.00
829,000
Oct 15, 2026
1,969.00
1,969.00
1,824.00
1,856.00
1,856.00
1,447,500
Oct 14, 2026
2,109.00
2,168.00
2,044.00
2,049.00
2,049.00
768,800
Oct 13, 2026
2,143.00
2,177.00
2,075.00
2,100.00
2,100.00
997,300
Oct 9, 2026
2,170.00
2,226.00
2,158.00
2,187.00
2,187.00
746,900
Oct 8, 2026
2,311.00
2,370.00
2,247.00
2,247.00
2,247.00
897,800
Oct 7, 2026
2,413.00
2,425.00
2,318.00
2,355.00
2,355.00
845,600
Oct 6, 2026
2,420.00
2,452.00
2,357.00
2,400.00
2,400.00
853,200
Oct 5, 2026
2,443.00
2,526.00
2,412.00
2,465.00
2,465.00
1,715,700
Oct 2, 2026
2,430.00
2,463.00
2,334.00
2,343.00
2,343.00
1,669,100
Oct 1, 2026
2,430.00
2,480.00
2,413.00
2,448.00
2,448.00
1,183,100
Sep 30, 2026
2,511.00
2,542.00
2,408.00
2,433.00
2,433.00
1,611,700
Sep 29, 2026
2,451.00
2,534.00
2,441.00
2,511.00
2,511.00
1,265,600
Sep 28, 2026
2,558.00
2,617.00
2,447.00
2,465.00
2,465.00
1,414,800
Sep 25, 2026
2,552.00
2,651.00
2,525.00
2,600.00
2,600.00
1,724,800
Sep 24, 2026
2,837.00
2,884.00
2,790.00
2,795.00
2,795.00
797,000
Sep 18, 2026
2,800.00
2,820.00
2,735.00
2,787.00
2,787.00
936,800
Sep 17, 2026
2,867.00
2,898.00
2,712.00
2,733.00
2,733.00
575,900
Sep 16, 2026
2,744.00
2,857.00
2,740.00
2,850.00
2,850.00
546,800
Sep 15, 2026
2,576.00
2,813.00
2,576.00
2,794.00
2,794.00
898,700
Sep 14, 2026
2,525.00
2,604.00
2,504.00
2,604.00
2,604.00
1,178,600
Sep 11, 2026
2,686.00
2,721.00
2,644.00
2,674.00
2,674.00
844,600
Sep 10, 2026
2,766.00
2,862.00
2,665.00
2,836.00
2,836.00
994,200
Sep 9, 2026
2,850.00
2,970.00
2,731.00
2,731.00
2,731.00
1,588,700
Sep 8, 2026
2,822.00
2,844.00
2,628.00
2,628.00
2,628.00
901,100
Sep 7, 2026
2,840.00
2,879.00
2,756.00
2,872.00
2,872.00
722,100
Sep 4, 2026
2,652.00
2,791.00
2,643.00
2,743.00
2,743.00
898,700
Sep 3, 2026
2,769.00
2,781.00
2,637.00
2,642.00
2,642.00
1,294,800
Sep 2, 2026
2,830.00
2,866.00
2,751.00
2,753.00
2,753.00
712,800
Sep 1, 2026
2,911.00
3,025.00
2,880.00
2,936.00
2,936.00
996,100
Aug 31, 2026
2,768.00
2,956.00
2,756.00
2,936.00
2,936.00
906,600
Aug 28, 2026
2,800.00
2,895.00
2,761.00
2,824.00
2,824.00
1,062,100
Aug 27, 2026
2,820.00
2,858.00
2,654.00
2,701.00
2,701.00
738,200
Aug 26, 2026
2,690.00
2,707.00
2,631.00
2,691.00
2,691.00
469,400
Aug 25, 2026
2,699.00
2,707.00
2,631.00
2,698.00
2,698.00
473,300
Aug 24, 2026
2,698.00
2,802.00
2,673.00
2,692.00
2,692.00
714,800
Aug 21, 2026
2,716.00
2,775.00
2,701.00
2,747.00
2,747.00
588,800
Aug 20, 2026
2,718.00
2,806.00
2,689.00
2,786.00
2,786.00
771,400
Aug 19, 2026
2,804.00
2,893.00
2,721.00
2,750.00
2,750.00
1,311,900
Aug 18, 2026
3,195.00
3,275.00
2,966.00
3,000.00
3,000.00
791,800
Aug 17, 2026
3,195.00
3,200.00
3,060.00
3,150.00
3,150.00
421,700
Aug 14, 2026
3,150.00
3,225.00
3,100.00
3,165.00
3,165.00
760,400
Aug 13, 2026
3,050.00
3,160.00
3,025.00
3,080.00
3,080.00
876,100
Aug 12, 2026
2,852.00
2,976.00
2,811.00
2,956.00
2,956.00
1,182,300
Aug 10, 2026
2,830.00
2,979.00
2,730.00
2,900.00
2,900.00
2,355,000
Aug 7, 2026
3,280.00
3,285.00
2,997.00
3,160.00
3,160.00
795,600
Aug 6, 2026
3,365.00
3,365.00
3,185.00
3,240.00
3,240.00
922,200
Aug 5, 2026
3,385.00
3,565.00
3,325.00
3,550.00
3,550.00
1,009,200
Aug 4, 2026
3,190.00
3,305.00
3,145.00
3,245.00
3,245.00
812,600
Aug 3, 2026
2,988.00
3,250.00
2,946.00
3,210.00
3,210.00
1,272,400
Jul 31, 2026
2,928.00
3,130.00
2,819.00
3,120.00
3,120.00
2,390,400
Jul 30, 2026
2,571.00
2,775.00
2,515.00
2,628.00
2,628.00
1,686,700
Jul 29, 2026
2,860.00
2,881.00
2,466.00
2,570.00
2,570.00
1,494,000
Jul 28, 2026
3,010.00
3,010.00
2,788.00
2,826.00
2,826.00
1,108,400
Jul 27, 2026
3,310.00
3,325.00
3,075.00
3,200.00
3,200.00
616,400
Jul 24, 2026
3,255.00
3,375.00
3,185.00
3,240.00
3,240.00
715,000
Jul 23, 2026
3,350.00
3,430.00
3,275.00
3,290.00
3,290.00
549,000
Jul 22, 2026
3,370.00
3,510.00
3,285.00
3,345.00
3,345.00
1,045,200
Jul 21, 2026
3,220.00
3,220.00
2,990.00
3,100.00
3,100.00
1,251,400
Jul 17, 2026
3,350.00
3,375.00
3,025.00
3,160.00
3,160.00
1,454,800
Jul 16, 2026
3,855.00
3,900.00
3,615.00
3,630.00
3,630.00
1,171,600
Jul 15, 2026
3,640.00
3,735.00
3,585.00
3,700.00
3,700.00
1,091,700
Jul 14, 2026
3,600.00
3,710.00
3,425.00
3,665.00
3,665.00
1,453,400
Jul 13, 2026
4,025.00
4,130.00
3,620.00
3,655.00
3,655.00
1,261,900
Jul 10, 2026
3,960.00
4,140.00
3,935.00
3,965.00
3,965.00
1,029,900
Jul 9, 2026
3,950.00
4,080.00
3,815.00
3,920.00
3,920.00
1,026,900
Jul 8, 2026
4,180.00
4,480.00
3,920.00
3,920.00
3,920.00
2,126,200
Jul 7, 2026
4,905.00
4,905.00
4,215.00
4,250.00
4,250.00
1,956,100
Jul 6, 2026
5,500.00
5,550.00
5,020.00
5,020.00
5,020.00
1,365,000
Jul 3, 2026
4,980.00
5,600.00
4,745.00
5,570.00
5,570.00
1,361,300
Jul 2, 2026
5,600.00
5,620.00
5,140.00
5,140.00
5,140.00
1,062,600
Jul 1, 2026
5,560.00
5,900.00
5,480.00
5,790.00
5,790.00
1,057,600
Jun 30, 2026
5,600.00
5,650.00
5,340.00
5,490.00
5,490.00
776,400
Jun 29, 2026
5,590.00
5,870.00
5,350.00
5,590.00
5,590.00
1,593,600
Jun 26, 2026
5,780.00
6,100.00
5,470.00
5,590.00
5,590.00
1,147,300
Jun 25, 2026
5,680.00
6,180.00
5,520.00
5,980.00
5,980.00
1,974,600
Jun 24, 2026
5,340.00
6,090.00
5,240.00
5,360.00
5,360.00
1,651,500
Jun 23, 2026
5,990.00
6,040.00
5,330.00
5,340.00
5,340.00
1,038,900
Jun 22, 2026
6,000.00
6,190.00
5,590.00
5,810.00
5,810.00
1,595,400
Jun 19, 2026
5,630.00
5,940.00
5,380.00
5,670.00
5,670.00
1,553,000
Jun 18, 2026
5,160.00
5,690.00
5,110.00
5,530.00
5,530.00
2,435,500
Jun 17, 2026
4,480.00
5,240.00
4,350.00
5,240.00
5,240.00
1,138,700
Jun 16, 2026
4,720.00
4,800.00
4,505.00
4,540.00
4,540.00
1,247,100
Jun 15, 2026
4,360.00
4,790.00
4,085.00
4,790.00
4,790.00
1,541,200
Jun 12, 2026
4,250.00
4,545.00
4,070.00
4,175.00
4,175.00
1,795,700
Jun 11, 2026
3,995.00
4,225.00
3,890.00
4,110.00
4,110.00
1,649,100
Jun 10, 2026
4,355.00
4,420.00
4,050.00
4,245.00
4,245.00
1,359,000
Jun 9, 2026
4,675.00
4,740.00
4,270.00
4,565.00
4,565.00
1,614,200
Jun 8, 2026
4,490.00
4,730.00
4,280.00
4,535.00
4,535.00
1,804,100
Jun 5, 2026
4,525.00
5,160.00
4,385.00
4,980.00
4,980.00
1,442,800
Jun 4, 2026
4,570.00
5,130.00
4,510.00
4,945.00
4,945.00
1,291,200
Jun 3, 2026
4,790.00
5,020.00
4,450.00
4,840.00
4,840.00
2,333,100
Jun 2, 2026
5,650.00
5,670.00
4,635.00
4,785.00
4,785.00
3,239,900
Jun 1, 2026
5,070.00
5,740.00
4,870.00
5,620.00
5,620.00
3,649,900
May 29, 2026
4,800.00
5,080.00
4,665.00
5,080.00
5,080.00
2,453,900
May 28, 2026
3,725.00
4,380.00
3,685.00
4,380.00
4,380.00
2,223,900
May 27, 2026
4,180.00
4,210.00
3,630.00
3,865.00
3,865.00
1,714,800
May 26, 2026
4,010.00
4,175.00
3,810.00
4,120.00
4,120.00
2,169,100
May 25, 2026
3,600.00
4,065.00
3,595.00
4,065.00
4,065.00
1,168,700
May 22, 2026
2,973.00
3,425.00
2,973.00
3,365.00
3,365.00
2,192,100
May 21, 2026
3,045.00
3,110.00
2,834.00
2,923.00
2,923.00
841,800
May 20, 2026
3,030.00
3,110.00
2,926.00
2,991.00
2,991.00
717,100
May 19, 2026
2,894.00
3,080.00
2,890.00
3,055.00
3,055.00
1,164,000
May 18, 2026
2,995.00
3,120.00
2,869.00
2,944.00
2,944.00
1,004,100
May 15, 2026
3,485.00
3,550.00
2,980.00
2,996.00
2,996.00
1,608,000
May 14, 2026
3,250.00
3,540.00
3,230.00
3,415.00
3,415.00
1,043,000
May 13, 2026
3,140.00
3,205.00
3,065.00
3,180.00
3,180.00
548,800
May 12, 2026
3,235.00
3,300.00
3,110.00
3,200.00
3,200.00
540,600
May 11, 2026
3,230.00
3,300.00
3,100.00
3,170.00
3,170.00
970,400
May 8, 2026
2,919.00
3,255.00
2,873.00
3,160.00
3,160.00
1,252,600
May 7, 2026
2,751.00
3,140.00
2,736.00
2,960.00
2,960.00
1,097,100
May 1, 2026
2,610.00
2,670.00
2,549.00
2,651.00
2,651.00
619,700
Apr 30, 2026
2,412.00
2,741.00
2,397.00
2,660.00
2,660.00
1,261,600
Apr 28, 2026
2,299.00
2,462.00
2,277.00
2,462.00
2,462.00
724,800
Apr 27, 2026
2,304.00
2,397.00
2,205.00
2,321.00
2,321.00
996,100
Apr 24, 2026
2,256.00
2,350.00
2,224.00
2,295.00
2,295.00
971,400
Apr 23, 2026
2,451.00
2,454.00
2,186.00
2,243.00
2,243.00
1,177,100
Apr 22, 2026
2,346.00
2,457.00
2,292.00
2,450.00
2,450.00
754,500
Apr 21, 2026
2,400.00
2,494.00
2,354.00
2,354.00
2,354.00
1,045,000
Apr 20, 2026
2,215.00
2,484.00
2,169.00
2,384.00
2,384.00
1,301,900
Apr 17, 2026
2,218.00
2,277.00
2,102.00
2,243.00
2,243.00
1,257,900
Apr 16, 2026
2,082.00
2,290.00
2,057.00
2,265.00
2,265.00
1,142,300
Apr 15, 2026
1,974.00
2,074.00
1,965.00
2,055.00
2,055.00
947,900
Apr 14, 2026
1,780.00
1,958.00
1,780.00
1,942.00
1,942.00
896,900
Apr 13, 2026
1,650.00
1,769.00
1,637.00
1,762.00
1,762.00
498,100
Apr 10, 2026
1,664.00
1,718.00
1,656.00
1,660.00
1,660.00
447,100
Apr 9, 2026
1,650.00
1,669.00
1,612.00
1,646.00
1,646.00
373,700
Apr 8, 2026
1,543.00
1,668.00
1,543.00
1,668.00
1,668.00
572,200
Apr 7, 2026
1,494.00
1,517.00
1,483.00
1,504.00
1,504.00
199,000
Apr 6, 2026
1,463.00
1,500.00
1,463.00
1,487.00
1,487.00
200,200
Apr 3, 2026
1,471.00
1,497.00
1,462.00
1,474.00
1,474.00
190,300
Apr 2, 2026
1,499.00
1,522.00
1,448.00
1,459.00
1,459.00
345,600
Apr 1, 2026
1,475.00
1,497.00
1,451.00
1,496.00
1,496.00
346,500
Mar 31, 2026
1,411.00
1,464.00
1,391.00
1,420.00
1,420.00
399,500
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,454.00
1,537.00
1,442.00
1,469.00
1,469.00
1,029,700
Mar 27, 2026
1,420.00
1,458.00
1,411.00
1,454.00
1,434.00
201,700
Mar 26, 2026
1,470.00
1,477.00
1,442.00
1,470.00
1,449.78
160,500
Mar 25, 2026
1,460.00
1,486.00
1,455.00
1,460.00
1,439.92
194,300
Mar 24, 2026
1,435.00
1,447.00
1,382.00
1,402.00
1,382.72
289,500
Mar 23, 2026
1,428.00
1,428.00
1,375.00
1,376.00
1,357.07
454,600
Mar 19, 2026
1,531.00
1,549.00
1,502.00
1,503.00
1,482.33
360,500
Mar 18, 2026
1,584.00
1,615.00
1,573.00
1,609.00
1,586.87
258,900
Mar 17, 2026
1,574.00
1,586.00
1,522.00
1,544.00
1,522.76
266,800
Mar 16, 2026
1,495.00
1,545.00
1,486.00
1,534.00
1,512.90
352,100
Mar 13, 2026
1,515.00
1,539.00
1,499.00
1,525.00
1,504.02
274,100
Mar 12, 2026
1,605.00
1,641.00
1,545.00
1,555.00
1,533.61
338,600
Mar 11, 2026
1,620.00
1,666.00
1,611.00
1,624.00
1,601.66
293,200
Mar 10, 2026
1,576.00
1,621.00
1,573.00
1,606.00
1,583.91
292,800
Mar 9, 2026
1,538.00
1,550.00
1,476.00
1,524.00
1,503.04
572,800
Mar 6, 2026
1,660.00
1,708.00
1,635.00
1,688.00
1,664.78
284,100
Mar 5, 2026
1,709.00
1,753.00
1,670.00
1,700.00
1,676.62
478,400
Mar 4, 2026
1,656.00
1,724.00
1,590.00
1,629.00
1,606.59
528,600
Mar 3, 2026
1,858.00
1,877.00
1,723.00
1,729.00
1,705.22
349,500
Mar 2, 2026
1,808.00
1,883.00
1,797.00
1,860.00
1,834.42
308,500
Feb 27, 2026
1,801.00
1,889.00
1,781.00
1,888.00
1,862.03
367,000
Feb 26, 2026
1,824.00
1,837.00
1,770.00
1,797.00
1,772.28
347,400
Feb 25, 2026
1,790.00
1,857.00
1,736.00
1,826.00
1,800.88
451,800
Feb 24, 2026
1,686.00
1,800.00
1,674.00
1,775.00
1,750.58
528,500
Feb 20, 2026
1,731.00
1,739.00
1,643.00
1,675.00
1,651.96
409,900
Feb 19, 2026
1,680.00
1,749.00
1,626.00
1,745.00
1,721.00
654,800
Feb 18, 2026
1,610.00
1,674.00
1,570.00
1,662.00
1,639.14
420,100
Feb 17, 2026
1,522.00
1,616.00
1,505.00
1,604.00
1,581.94
394,000
Feb 16, 2026
1,520.00
1,568.00
1,513.00
1,520.00
1,499.09
246,400
Feb 13, 2026
1,529.00
1,536.00
1,491.00
1,508.00
1,487.26
371,200
Feb 12, 2026
1,555.00
1,573.00
1,533.00
1,557.00
1,535.58
461,500
Feb 10, 2026
1,547.00
1,554.00
1,486.00
1,544.00
1,522.76
1,364,000
Feb 9, 2026
1,610.00
1,617.00
1,572.00
1,611.00
1,588.84
472,200
Feb 6, 2026
1,553.00
1,572.00
1,507.00
1,572.00
1,550.38
266,500
Feb 5, 2026
1,569.00
1,583.00
1,534.00
1,547.00
1,525.72
265,000
Feb 4, 2026
1,539.00
1,565.00
1,511.00
1,550.00
1,528.68
320,500
Feb 3, 2026
1,476.00
1,536.00
1,464.00
1,529.00
1,507.97
414,000
Feb 2, 2026
1,487.00
1,543.00
1,420.00
1,434.00
1,414.28
394,300
Jan 30, 2026
1,443.00
1,516.00
1,431.00
1,491.00
1,470.49
337,100
Jan 29, 2026
1,467.00
1,472.00
1,432.00
1,432.00
1,412.30
336,200
Jan 28, 2026
1,475.00
1,480.00
1,432.00
1,453.00
1,433.01
231,100
Jan 27, 2026
1,481.00
1,513.00
1,453.00
1,482.00
1,461.61
286,300
Jan 26, 2026
1,540.00
1,541.00
1,488.00
1,491.00
1,470.49
408,100
Jan 23, 2026
1,590.00
1,602.00
1,558.00
1,570.00
1,548.40
192,300
Jan 22, 2026
1,563.00
1,599.00
1,556.00
1,586.00
1,564.18
260,800
Jan 21, 2026
1,520.00
1,583.00
1,512.00
1,566.00
1,544.46
243,300
Jan 20, 2026
1,597.00
1,601.00
1,544.00
1,560.00
1,538.54
253,800
Jan 19, 2026
1,565.00
1,619.00
1,537.00
1,601.00
1,578.98
309,200
Jan 16, 2026
1,560.00
1,587.00
1,513.00
1,587.00
1,565.17
315,700
Jan 15, 2026
1,540.00
1,562.00
1,524.00
1,562.00
1,540.51
303,900
Jan 14, 2026
1,507.00
1,566.00
1,500.00
1,554.00
1,532.62
367,500
Jan 13, 2026
1,510.00
1,528.00
1,484.00
1,504.00
1,483.31
352,300
Jan 9, 2026
1,490.00
1,499.00
1,445.00
1,471.00
1,450.77
324,500
Jan 8, 2026
1,525.00
1,537.00
1,470.00
1,487.00
1,466.55
469,900
Jan 7, 2026
1,473.00
1,582.00
1,447.00
1,531.00
1,509.94
863,500
Jan 6, 2026
1,505.00
1,513.00
1,466.00
1,487.00
1,466.55
340,500
Jan 5, 2026
1,473.00
1,519.00
1,463.00
1,503.00
1,482.33
498,500
Dec 30, 2025
1,450.00
1,473.00
1,446.00
1,450.00
1,430.06
217,600
Dec 29, 2025
1,459.00
1,468.00
1,447.00
1,465.00
1,444.85
272,200
Dec 26, 2025
1,460.00
1,473.00
1,451.00
1,459.00
1,438.93
145,500
Dec 25, 2025
1,445.00
1,475.00
1,438.00
1,467.00
1,446.82
177,900
Dec 24, 2025
1,428.00
1,449.00
1,416.00
1,429.00
1,409.34
200,200
Dec 23, 2025
1,393.00
1,430.00
1,375.00
1,425.00
1,405.40
398,200
Dec 22, 2025
1,330.00
1,385.00
1,322.00
1,379.00
1,360.03
239,700
Dec 19, 2025
1,330.00
1,330.00
1,305.00
1,310.00
1,291.98
213,500
Dec 18, 2025
1,310.00
1,338.00
1,303.00
1,317.00
1,298.88
216,500
Dec 17, 2025
1,353.00
1,360.00
1,308.00
1,355.00
1,336.36
368,800
Dec 16, 2025
1,447.00
1,447.00
1,353.00
1,353.00
1,334.39
339,000
Dec 15, 2025
1,416.00
1,448.00
1,411.00
1,445.00
1,425.12
155,100
Dec 12, 2025
1,444.00
1,450.00
1,429.00
1,446.00
1,426.11
166,000
Dec 11, 2025
1,515.00
1,515.00
1,423.00
1,443.00
1,423.15
285,300
Dec 10, 2025
1,481.00
1,516.00
1,472.00
1,485.00
1,464.57
285,200
Dec 9, 2025
1,480.00
1,502.00
1,472.00
1,486.00
1,465.56
224,300
Dec 8, 2025
1,480.00
1,499.00
1,462.00
1,499.00
1,478.38
184,700
Dec 5, 2025
1,464.00
1,493.00
1,455.00
1,480.00
1,459.64
290,700
Dec 4, 2025
1,501.00
1,512.00
1,485.00
1,494.00
1,473.45
351,500
Dec 3, 2025
1,531.00
1,545.00
1,482.00
1,507.00
1,486.27
454,200
Dec 2, 2025
1,520.00
1,583.00
1,513.00
1,549.00
1,527.69
552,700
Dec 1, 2025
1,518.00
1,632.00
1,492.00
1,502.00
1,481.34
782,500
Nov 28, 2025
1,425.00
1,518.00
1,418.00
1,471.00
1,450.77
543,600
Nov 27, 2025
1,353.00
1,433.00
1,349.00
1,426.00
1,406.39
477,300
Nov 26, 2025
1,360.00
1,364.00
1,330.00
1,338.00
1,319.60
246,500
Nov 25, 2025
1,337.00
1,381.00
1,329.00
1,350.00
1,331.43
426,200
Nov 21, 2025
1,327.00
1,341.00
1,294.00
1,307.00
1,289.02
356,900
Nov 20, 2025
1,343.00
1,388.00
1,340.00
1,357.00
1,338.33
375,800
Nov 19, 2025
1,291.00
1,332.00
1,278.00
1,313.00
1,294.94
328,200
Nov 18, 2025
1,281.00
1,397.00
1,279.00
1,318.00
1,299.87
938,400
Nov 17, 2025
1,290.00
1,290.00
1,257.00
1,283.00
1,265.35
208,500
Nov 14, 2025
1,262.00
1,326.00
1,260.00
1,278.00
1,260.42
435,000
Nov 13, 2025
1,220.00
1,275.00
1,216.00
1,273.00
1,255.49
378,900
Nov 12, 2025
1,192.00
1,230.00
1,192.00
1,213.00
1,196.32
470,600
Nov 11, 2025
1,192.00
1,216.00
1,165.00
1,181.00
1,164.76
646,400
Nov 10, 2025
1,192.00
1,206.00
1,176.00
1,194.00
1,177.58
808,900
Nov 7, 2025
1,197.00
1,227.00
1,145.00
1,191.00
1,174.62
1,865,800
Nov 6, 2025
1,495.00
1,514.00
1,430.00
1,507.00
1,486.27
574,300
Nov 5, 2025
1,530.00
1,533.00
1,429.00
1,479.00
1,458.66
497,000
Nov 4, 2025
1,570.00
1,612.00
1,567.00
1,572.00
1,550.38
400,700
Oct 31, 2025
1,543.00
1,566.00
1,510.00
1,561.00
1,539.53
457,800
Oct 30, 2025
1,553.00
1,569.00
1,522.00
1,540.00
1,518.82
268,100
