Tokyo - Delayed Quote
JPY
Management Solutions co.,Ltd. (7033.T)
1,637.00
-2.00
(-0.12%)
At close: 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
1,625.00
1,669.00
1,619.00
1,639.00
1,639.00
61,000
Oct 29, 2026
1,633.00
1,649.00
1,620.00
1,634.00
1,634.00
170,100
Oct 28, 2026
1,655.00
1,669.00
1,634.00
1,641.00
1,641.00
75,500
Oct 27, 2026
1,684.00
1,693.00
1,659.00
1,662.00
1,662.00
58,900
Oct 26, 2026
1,714.00
1,724.00
1,691.00
1,693.00
1,693.00
47,500
Oct 23, 2026
1,722.00
1,729.00
1,691.00
1,728.00
1,728.00
63,600
Oct 22, 2026
1,672.00
1,736.00
1,672.00
1,722.00
1,722.00
82,400
Oct 21, 2026
1,676.00
1,694.00
1,659.00
1,660.00
1,660.00
44,000
Oct 20, 2026
1,675.00
1,681.00
1,648.00
1,667.00
1,667.00
60,800
Oct 19, 2026
1,690.00
1,705.00
1,672.00
1,689.00
1,689.00
59,300
Oct 16, 2026
1,635.00
1,715.00
1,635.00
1,690.00
1,690.00
94,900
Oct 15, 2026
1,634.00
1,640.00
1,606.00
1,635.00
1,635.00
91,000
Oct 14, 2026
1,615.00
1,647.00
1,593.00
1,636.00
1,636.00
50,800
Oct 13, 2026
1,597.00
1,626.00
1,597.00
1,611.00
1,611.00
56,800
Oct 9, 2026
1,559.00
1,603.00
1,557.00
1,603.00
1,603.00
46,700
Oct 8, 2026
1,562.00
1,577.00
1,552.00
1,565.00
1,565.00
33,100
Oct 7, 2026
1,586.00
1,616.00
1,565.00
1,574.00
1,574.00
53,500
Oct 6, 2026
1,565.00
1,607.00
1,565.00
1,604.00
1,604.00
142,700
Oct 5, 2026
1,526.00
1,564.00
1,505.00
1,564.00
1,564.00
83,000
Oct 2, 2026
1,543.00
1,550.00
1,529.00
1,529.00
1,529.00
59,700
Oct 1, 2026
1,545.00
1,553.00
1,531.00
1,543.00
1,543.00
57,000
Sep 30, 2026
1,544.00
1,556.00
1,536.00
1,545.00
1,545.00
59,300
Sep 29, 2026
1,564.00
1,564.00
1,545.00
1,545.00
1,545.00
51,600
Sep 28, 2026
1,576.00
1,590.00
1,552.00
1,558.00
1,558.00
60,600
Sep 25, 2026
1,571.00
1,596.00
1,553.00
1,591.00
1,591.00
69,700
Sep 24, 2026
1,600.00
1,624.00
1,575.00
1,575.00
1,575.00
103,500
Sep 18, 2026
1,569.00
1,604.00
1,567.00
1,596.00
1,596.00
383,900
Sep 17, 2026
1,547.00
1,577.00
1,542.00
1,577.00
1,577.00
49,200
Sep 16, 2026
1,549.00
1,566.00
1,549.00
1,551.00
1,551.00
47,100
Sep 15, 2026
1,572.00
1,600.00
1,545.00
1,558.00
1,558.00
89,000
Sep 14, 2026
1,533.00
1,581.00
1,527.00
1,581.00
1,581.00
41,700
Sep 11, 2026
1,540.00
1,548.00
1,524.00
1,539.00
1,539.00
65,600
Sep 10, 2026
1,548.00
1,565.00
1,547.00
1,558.00
1,558.00
38,200
Sep 9, 2026
1,580.00
1,582.00
1,550.00
1,551.00
1,551.00
64,300
Sep 8, 2026
1,584.00
1,608.00
1,573.00
1,597.00
1,597.00
50,200
Sep 7, 2026
1,607.00
1,611.00
1,590.00
1,593.00
1,593.00
54,600
Sep 4, 2026
1,600.00
1,633.00
1,586.00
1,625.00
1,625.00
59,700
Sep 3, 2026
1,570.00
1,625.00
1,569.00
1,596.00
1,596.00
51,800
Sep 2, 2026
1,601.00
1,602.00
1,560.00
1,562.00
1,562.00
88,300
Sep 1, 2026
1,663.00
1,678.00
1,626.00
1,635.00
1,635.00
93,400
Aug 31, 2026
1,680.00
1,710.00
1,663.00
1,672.00
1,672.00
71,600
Aug 28, 2026
1,660.00
1,707.00
1,660.00
1,702.00
1,702.00
74,100
Aug 27, 2026
1,670.00
1,699.00
1,653.00
1,669.00
1,669.00
76,700
Aug 26, 2026
1,677.00
1,707.00
1,670.00
1,683.00
1,683.00
77,100
Aug 25, 2026
1,705.00
1,712.00
1,677.00
1,677.00
1,677.00
91,600
Aug 24, 2026
1,729.00
1,744.00
1,703.00
1,713.00
1,713.00
105,000
Aug 21, 2026
1,713.00
1,721.00
1,689.00
1,707.00
1,707.00
106,800
Aug 20, 2026
1,662.00
1,717.00
1,651.00
1,712.00
1,712.00
173,600
Aug 19, 2026
1,640.00
1,669.00
1,604.00
1,651.00
1,651.00
115,000
Aug 18, 2026
1,610.00
1,664.00
1,581.00
1,643.00
1,643.00
203,000
Aug 17, 2026
1,638.00
1,684.00
1,615.00
1,624.00
1,624.00
449,000
Aug 14, 2026
1,457.00
1,532.00
1,445.00
1,520.00
1,520.00
167,700
Aug 13, 2026
1,466.00
1,466.00
1,449.00
1,456.00
1,456.00
77,500
Aug 12, 2026
1,453.00
1,464.00
1,443.00
1,460.00
1,460.00
80,800
Aug 10, 2026
1,437.00
1,469.00
1,408.00
1,451.00
1,451.00
88,700
Aug 7, 2026
1,439.00
1,449.00
1,422.00
1,439.00
1,439.00
59,400
Aug 6, 2026
1,414.00
1,441.00
1,407.00
1,440.00
1,440.00
61,700
Aug 5, 2026
1,398.00
1,432.00
1,398.00
1,414.00
1,414.00
87,200
Aug 4, 2026
1,385.00
1,413.00
1,383.00
1,392.00
1,392.00
71,600
Aug 3, 2026
1,433.00
1,438.00
1,373.00
1,385.00
1,385.00
100,900
Jul 31, 2026
1,458.00
1,466.00
1,422.00
1,432.00
1,432.00
72,900
Jul 30, 2026
1,431.00
1,458.00
1,427.00
1,458.00
1,458.00
154,900
Jul 29, 2026
1,420.00
1,449.00
1,409.00
1,449.00
1,449.00
131,600
Jul 28, 2026
1,374.00
1,413.00
1,370.00
1,399.00
1,399.00
83,400
Jul 27, 2026
1,355.00
1,382.00
1,355.00
1,381.00
1,381.00
42,300
Jul 24, 2026
1,350.00
1,355.00
1,342.00
1,344.00
1,344.00
46,700
Jul 23, 2026
1,371.00
1,375.00
1,351.00
1,370.00
1,370.00
44,000
Jul 22, 2026
1,380.00
1,388.00
1,359.00
1,379.00
1,379.00
61,700
Jul 21, 2026
1,362.00
1,398.00
1,353.00
1,385.00
1,385.00
75,400
Jul 17, 2026
1,354.00
1,370.00
1,346.00
1,362.00
1,362.00
90,200
Jul 16, 2026
1,364.00
1,385.00
1,360.00
1,360.00
1,360.00
46,400
Jul 15, 2026
1,355.00
1,375.00
1,349.00
1,373.00
1,373.00
64,500
Jul 14, 2026
1,365.00
1,371.00
1,351.00
1,363.00
1,363.00
47,200
Jul 13, 2026
1,352.00
1,381.00
1,350.00
1,362.00
1,362.00
35,800
Jul 10, 2026
1,363.00
1,365.00
1,351.00
1,352.00
1,352.00
60,200
Jul 9, 2026
1,359.00
1,370.00
1,334.00
1,363.00
1,363.00
59,700
Jul 8, 2026
1,377.00
1,381.00
1,359.00
1,370.00
1,370.00
74,100
Jul 7, 2026
1,360.00
1,394.00
1,360.00
1,389.00
1,389.00
75,900
Jul 6, 2026
1,361.00
1,377.00
1,350.00
1,358.00
1,358.00
59,700
Jul 3, 2026
1,334.00
1,369.00
1,316.00
1,361.00
1,361.00
103,800
Jul 2, 2026
1,307.00
1,335.00
1,307.00
1,333.00
1,333.00
127,900
Jul 1, 2026
1,282.00
1,297.00
1,270.00
1,286.00
1,286.00
83,200
Jun 30, 2026
1,281.00
1,307.00
1,263.00
1,298.00
1,298.00
147,500
Jun 29, 2026
1,301.00
1,344.00
1,272.00
1,289.00
1,289.00
314,600
Jun 26, 2026
1,320.00
1,334.00
1,308.00
1,319.00
1,319.00
176,400
Jun 25, 2026
1,350.00
1,350.00
1,316.00
1,320.00
1,320.00
176,600
Jun 24, 2026
1,351.00
1,370.00
1,335.00
1,339.00
1,339.00
129,900
Jun 23, 2026
1,384.00
1,384.00
1,338.00
1,342.00
1,342.00
104,300
Jun 22, 2026
1,372.00
1,390.00
1,366.00
1,370.00
1,370.00
110,400
Jun 19, 2026
1,404.00
1,404.00
1,357.00
1,372.00
1,372.00
118,400
Jun 18, 2026
1,385.00
1,434.00
1,376.00
1,404.00
1,404.00
156,800
Jun 17, 2026
1,383.00
1,417.00
1,381.00
1,395.00
1,395.00
143,000
Jun 16, 2026
1,331.00
1,375.00
1,320.00
1,373.00
1,373.00
110,800
Jun 15, 2026
1,350.00
1,371.00
1,333.00
1,343.00
1,343.00
113,900
Jun 12, 2026
1,347.00
1,350.00
1,315.00
1,332.00
1,332.00
147,200
Jun 11, 2026
1,360.00
1,366.00
1,336.00
1,361.00
1,361.00
100,100
Jun 10, 2026
1,345.00
1,390.00
1,333.00
1,390.00
1,390.00
192,500
Jun 9, 2026
1,358.00
1,373.00
1,341.00
1,349.00
1,349.00
72,500
Jun 8, 2026
1,348.00
1,382.00
1,337.00
1,344.00
1,344.00
107,600
Jun 5, 2026
1,331.00
1,372.00
1,331.00
1,351.00
1,351.00
70,100
Jun 4, 2026
1,332.00
1,344.00
1,309.00
1,317.00
1,317.00
77,700
Jun 3, 2026
1,336.00
1,340.00
1,305.00
1,326.00
1,326.00
132,200
Jun 2, 2026
1,383.00
1,383.00
1,332.00
1,347.00
1,347.00
82,700
Jun 1, 2026
1,385.00
1,396.00
1,358.00
1,377.00
1,377.00
92,100
May 29, 2026
1,384.00
1,441.00
1,370.00
1,385.00
1,385.00
134,500
May 28, 2026
1,388.00
1,388.00
1,340.00
1,361.00
1,361.00
109,500
May 27, 2026
1,371.00
1,387.00
1,358.00
1,376.00
1,376.00
86,400
May 26, 2026
1,332.00
1,380.00
1,329.00
1,380.00
1,380.00
128,100
May 25, 2026
1,345.00
1,346.00
1,302.00
1,329.00
1,329.00
86,300
May 22, 2026
1,380.00
1,380.00
1,349.00
1,352.00
1,352.00
73,800
May 21, 2026
1,395.00
1,413.00
1,387.00
1,396.00
1,396.00
89,400
May 20, 2026
1,391.00
1,398.00
1,370.00
1,389.00
1,389.00
121,000
May 19, 2026
1,318.00
1,388.00
1,310.00
1,373.00
1,373.00
166,300
May 18, 2026
1,352.00
1,357.00
1,277.00
1,295.00
1,295.00
218,600
May 15, 2026
1,293.00
1,296.00
1,251.00
1,265.00
1,265.00
169,000
May 14, 2026
1,312.00
1,312.00
1,264.00
1,270.00
1,270.00
120,500
May 13, 2026
1,329.00
1,329.00
1,314.00
1,322.00
1,322.00
70,700
May 12, 2026
1,335.00
1,339.00
1,320.00
1,325.00
1,325.00
73,600
May 11, 2026
1,343.00
1,353.00
1,335.00
1,337.00
1,337.00
53,400
May 8, 2026
1,338.00
1,350.00
1,330.00
1,343.00
1,343.00
60,900
May 7, 2026
1,333.00
1,337.00
1,321.00
1,330.00
1,330.00
49,300
May 1, 2026
1,333.00
1,333.00
1,311.00
1,323.00
1,323.00
44,500
Apr 30, 2026
1,323.00
1,324.00
1,305.00
1,322.00
1,322.00
88,800
Apr 28, 2026
1,337.00
1,343.00
1,326.00
1,332.00
1,332.00
60,700
Apr 27, 2026
1,315.00
1,353.00
1,312.00
1,337.00
1,337.00
73,800
Apr 24, 2026
1,330.00
1,340.00
1,322.00
1,322.00
1,322.00
50,400
Apr 23, 2026
1,375.00
1,375.00
1,322.00
1,344.00
1,344.00
92,900
Apr 22, 2026
1,379.00
1,413.00
1,372.00
1,390.00
1,390.00
71,800
Apr 21, 2026
1,357.00
1,382.00
1,350.00
1,369.00
1,369.00
78,500
Apr 20, 2026
1,384.00
1,384.00
1,356.00
1,357.00
1,357.00
44,000
Apr 17, 2026
1,363.00
1,380.00
1,363.00
1,370.00
1,370.00
44,300
Apr 16, 2026
1,383.00
1,400.00
1,365.00
1,369.00
1,369.00
61,500
Apr 15, 2026
1,351.00
1,370.00
1,351.00
1,368.00
1,368.00
56,200
Apr 14, 2026
1,324.00
1,340.00
1,324.00
1,334.00
1,334.00
58,200
Apr 13, 2026
1,313.00
1,314.00
1,294.00
1,308.00
1,308.00
91,400
Apr 10, 2026
1,362.00
1,370.00
1,325.00
1,325.00
1,325.00
106,200
Apr 9, 2026
1,390.00
1,390.00
1,363.00
1,368.00
1,368.00
64,600
Apr 8, 2026
1,386.00
1,402.00
1,375.00
1,395.00
1,395.00
103,300
Apr 7, 2026
1,340.00
1,367.00
1,340.00
1,358.00
1,358.00
65,400
Apr 6, 2026
1,325.00
1,344.00
1,320.00
1,342.00
1,342.00
79,400
Apr 3, 2026
1,323.00
1,338.00
1,313.00
1,325.00
1,325.00
92,300
Apr 2, 2026
1,316.00
1,333.00
1,292.00
1,297.00
1,297.00
130,200
Apr 1, 2026
1,296.00
1,317.00
1,282.00
1,309.00
1,309.00
165,200
Mar 31, 2026
1,256.00
1,290.00
1,256.00
1,266.00
1,266.00
206,900
Mar 30, 2026
1,255.00
1,261.00
1,237.00
1,256.00
1,256.00
305,000
Mar 27, 2026
1,282.00
1,308.00
1,282.00
1,301.00
1,301.00
144,500
Mar 26, 2026
1,298.00
1,298.00
1,267.00
1,277.00
1,277.00
108,600
Mar 25, 2026
1,282.00
1,307.00
1,282.00
1,294.00
1,294.00
98,700
Mar 24, 2026
1,295.00
1,299.00
1,278.00
1,293.00
1,293.00
84,000
Mar 23, 2026
1,293.00
1,299.00
1,245.00
1,258.00
1,258.00
159,800
Mar 19, 2026
1,323.00
1,348.00
1,311.00
1,311.00
1,311.00
82,000
Mar 18, 2026
1,330.00
1,359.00
1,325.00
1,357.00
1,357.00
58,200
Mar 17, 2026
1,342.00
1,354.00
1,327.00
1,327.00
1,327.00
78,600
Mar 16, 2026
1,352.00
1,368.00
1,339.00
1,339.00
1,339.00
55,700
Mar 13, 2026
1,342.00
1,362.00
1,338.00
1,349.00
1,349.00
94,300
Mar 12, 2026
1,402.00
1,404.00
1,356.00
1,362.00
1,362.00
133,600
Mar 11, 2026
1,447.00
1,447.00
1,414.00
1,414.00
1,414.00
62,300
Mar 10, 2026
1,431.00
1,455.00
1,423.00
1,428.00
1,428.00
90,000
Mar 9, 2026
1,420.00
1,441.00
1,400.00
1,421.00
1,421.00
103,500
Mar 6, 2026
1,449.00
1,475.00
1,431.00
1,466.00
1,466.00
125,300
Mar 5, 2026
1,436.00
1,474.00
1,428.00
1,444.00
1,444.00
136,600
Mar 4, 2026
1,404.00
1,438.00
1,376.00
1,387.00
1,387.00
139,000
Mar 3, 2026
1,453.00
1,455.00
1,403.00
1,404.00
1,404.00
167,500
Mar 2, 2026
1,465.00
1,488.00
1,446.00
1,466.00
1,466.00
99,000
Feb 27, 2026
1,480.00
1,519.00
1,475.00
1,480.00
1,480.00
151,400
Feb 26, 2026
1,434.00
1,476.00
1,425.00
1,476.00
1,476.00
161,900
Feb 25, 2026
1,445.00
1,453.00
1,423.00
1,435.00
1,435.00
168,400
Feb 24, 2026
1,395.00
1,445.00
1,377.00
1,441.00
1,441.00
297,600
Feb 20, 2026
1,424.00
1,424.00
1,382.00
1,382.00
1,382.00
116,300
Feb 19, 2026
1,427.00
1,438.00
1,388.00
1,429.00
1,429.00
218,200
Feb 18, 2026
1,426.00
1,445.00
1,390.00
1,422.00
1,422.00
406,600
Feb 17, 2026
1,405.00
1,452.00
1,386.00
1,419.00
1,419.00
879,600
Feb 16, 2026
1,215.00
1,250.00
1,215.00
1,234.00
1,234.00
127,000
Feb 13, 2026
1,270.00
1,279.00
1,209.00
1,210.00
1,210.00
227,600
Feb 12, 2026
1,302.00
1,309.00
1,285.00
1,288.00
1,288.00
101,900
Feb 10, 2026
1,291.00
1,317.00
1,286.00
1,313.00
1,313.00
69,600
Feb 9, 2026
1,297.00
1,297.00
1,280.00
1,289.00
1,289.00
100,300
Feb 6, 2026
1,291.00
1,291.00
1,262.00
1,273.00
1,273.00
78,200
Feb 5, 2026
1,281.00
1,309.00
1,270.00
1,295.00
1,295.00
117,000
Feb 4, 2026
1,289.00
1,294.00
1,254.00
1,265.00
1,265.00
108,600
Feb 3, 2026
1,295.00
1,302.00
1,284.00
1,292.00
1,292.00
65,200
Feb 2, 2026
1,305.00
1,320.00
1,290.00
1,292.00
1,292.00
67,500
Jan 30, 2026
1,297.00
1,316.00
1,291.00
1,302.00
1,302.00
47,400
Jan 29, 2026
1,303.00
1,308.00
1,288.00
1,302.00
1,302.00
72,800
Jan 28, 2026
1,311.00
1,319.00
1,302.00
1,307.00
1,307.00
63,600
Jan 27, 2026
1,329.00
1,334.00
1,313.00
1,314.00
1,314.00
51,600
Jan 26, 2026
1,351.00
1,351.00
1,321.00
1,329.00
1,329.00
99,600
Jan 23, 2026
1,374.00
1,381.00
1,355.00
1,364.00
1,364.00
68,600
Jan 22, 2026
1,361.00
1,373.00
1,356.00
1,364.00
1,364.00
64,100
Jan 21, 2026
1,373.00
1,376.00
1,352.00
1,359.00
1,359.00
58,000
Jan 20, 2026
1,404.00
1,408.00
1,389.00
1,389.00
1,389.00
58,500
Jan 19, 2026
1,400.00
1,407.00
1,383.00
1,395.00
1,395.00
62,600
Jan 16, 2026
1,400.00
1,408.00
1,385.00
1,399.00
1,399.00
46,000
Jan 15, 2026
1,376.00
1,408.00
1,372.00
1,400.00
1,400.00
60,100
Jan 14, 2026
1,380.00
1,397.00
1,372.00
1,389.00
1,389.00
61,500
Jan 13, 2026
1,399.00
1,399.00
1,357.00
1,379.00
1,379.00
80,800
Jan 9, 2026
1,357.00
1,394.00
1,357.00
1,376.00
1,376.00
85,900
Jan 8, 2026
1,345.00
1,369.00
1,341.00
1,359.00
1,359.00
73,500
Jan 7, 2026
1,350.00
1,358.00
1,339.00
1,352.00
1,352.00
73,500
Jan 6, 2026
1,330.00
1,368.00
1,330.00
1,359.00
1,359.00
67,500
Jan 5, 2026
1,372.00
1,383.00
1,322.00
1,329.00
1,329.00
152,400
Dec 30, 2025
1,381.00
1,388.00
1,370.00
1,377.00
1,377.00
91,900
Dec 29, 2025
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,374.00
1,381.00
1,355.00
1,365.00
1,365.00
83,600
Dec 26, 2025
1,368.00
1,381.00
1,360.00
1,380.00
1,348.00
123,100
Dec 25, 2025
1,364.00
1,371.00
1,352.00
1,369.00
1,337.26
66,100
Dec 24, 2025
1,375.00
1,398.00
1,358.00
1,358.00
1,326.51
87,500
Dec 23, 2025
1,339.00
1,375.00
1,339.00
1,375.00
1,343.12
80,900
Dec 22, 2025
1,340.00
1,340.00
1,324.00
1,334.00
1,303.07
75,000
Dec 19, 2025
1,296.00
1,336.00
1,290.00
1,328.00
1,297.21
102,600
Dec 18, 2025
1,272.00
1,304.00
1,269.00
1,297.00
1,266.92
97,200
Dec 17, 2025
1,274.00
1,280.00
1,255.00
1,266.00
1,236.64
95,800
Dec 16, 2025
1,286.00
1,289.00
1,274.00
1,280.00
1,250.32
107,500
Dec 15, 2025
1,275.00
1,292.00
1,275.00
1,289.00
1,259.11
101,800
Dec 12, 2025
1,283.00
1,292.00
1,277.00
1,280.00
1,250.32
65,500
Dec 11, 2025
1,293.00
1,297.00
1,262.00
1,264.00
1,234.69
124,300
Dec 10, 2025
1,288.00
1,299.00
1,280.00
1,293.00
1,263.02
86,200
Dec 9, 2025
1,318.00
1,321.00
1,277.00
1,284.00
1,254.23
183,100
Dec 8, 2025
1,320.00
1,340.00
1,320.00
1,325.00
1,294.28
69,300
Dec 5, 2025
1,326.00
1,333.00
1,314.00
1,319.00
1,288.41
80,300
Dec 4, 2025
1,326.00
1,346.00
1,323.00
1,332.00
1,301.11
83,900
Dec 3, 2025
1,316.00
1,330.00
1,313.00
1,317.00
1,286.46
91,000
Dec 2, 2025
1,332.00
1,343.00
1,303.00
1,316.00
1,285.48
101,900
Dec 1, 2025
1,358.00
1,364.00
1,332.00
1,332.00
1,301.11
66,500
Nov 28, 2025
1,360.00
1,370.00
1,353.00
1,355.00
1,323.58
53,300
Nov 27, 2025
1,355.00
1,364.00
1,353.00
1,362.00
1,330.42
73,800
Nov 26, 2025
1,341.00
1,359.00
1,334.00
1,353.00
1,321.63
96,600
Nov 25, 2025
1,368.00
1,382.00
1,328.00
1,333.00
1,302.09
97,600
Nov 21, 2025
1,350.00
1,376.00
1,350.00
1,372.00
1,340.19
166,500
Nov 20, 2025
1,370.00
1,387.00
1,351.00
1,360.00
1,328.46
71,600
Nov 19, 2025
1,385.00
1,404.00
1,355.00
1,357.00
1,325.53
186,100
Nov 18, 2025
1,370.00
1,395.00
1,356.00
1,374.00
1,342.14
155,500
Nov 17, 2025
1,420.00
1,430.00
1,348.00
1,377.00
1,345.07
214,500
Nov 14, 2025
1,350.00
1,356.00
1,317.00
1,330.00
1,299.16
139,800
Nov 13, 2025
1,358.00
1,370.00
1,348.00
1,350.00
1,318.70
101,900
Nov 12, 2025
1,334.00
1,368.00
1,334.00
1,355.00
1,323.58
123,500
Nov 11, 2025
1,345.00
1,348.00
1,320.00
1,334.00
1,303.07
134,000
Nov 10, 2025
1,342.00
1,360.00
1,338.00
1,346.00
1,314.79
58,100
Nov 7, 2025
1,303.00
1,334.00
1,303.00
1,334.00
1,303.07
80,300
Nov 6, 2025
1,317.00
1,335.00
1,310.00
1,312.00
1,281.58
89,300
Nov 5, 2025
1,319.00
1,325.00
1,295.00
1,316.00
1,285.48
131,000
Nov 4, 2025
1,330.00
1,341.00
1,308.00
1,331.00
1,300.14
104,000
