Tokyo - Delayed Quote
JPY
Tokyo Kiraboshi Financial Group, Inc. (7173.T)
1,476.00
-43.00
(-2.83%)
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
1,506.00
1,535.50
1,470.00
1,476.00
1,476.00
1,523,400
Oct 29, 2026
1,483.00
1,524.00
1,473.00
1,519.00
1,519.00
2,669,000
Oct 28, 2026
1,484.00
1,484.00
1,449.00
1,466.00
1,466.00
2,256,800
Oct 27, 2026
1,440.00
1,455.00
1,422.00
1,455.00
1,455.00
1,513,200
Oct 26, 2026
1,398.00
1,456.00
1,390.00
1,419.00
1,419.00
3,353,300
Oct 23, 2026
1,439.00
1,448.00
1,344.00
1,402.00
1,402.00
2,938,900
Oct 22, 2026
1,526.00
1,534.00
1,464.00
1,469.00
1,469.00
1,396,100
Oct 21, 2026
1,502.00
1,564.00
1,501.00
1,529.00
1,529.00
2,452,400
Oct 20, 2026
1,553.00
1,563.00
1,474.00
1,479.00
1,479.00
1,618,200
Oct 19, 2026
1,523.00
1,565.00
1,506.00
1,565.00
1,565.00
1,818,200
Oct 16, 2026
1,556.00
1,584.00
1,553.00
1,563.00
1,563.00
1,482,700
Oct 15, 2026
1,549.00
1,562.00
1,523.00
1,540.00
1,540.00
1,985,200
Oct 14, 2026
1,602.00
1,615.00
1,566.00
1,568.00
1,568.00
1,886,000
Oct 13, 2026
1,618.00
1,652.00
1,612.00
1,620.00
1,620.00
1,575,100
Oct 9, 2026
1,640.00
1,651.00
1,581.00
1,588.00
1,588.00
1,377,200
Oct 8, 2026
1,671.00
1,689.00
1,615.00
1,637.00
1,637.00
2,031,000
Oct 7, 2026
1,720.00
1,742.00
1,694.00
1,706.00
1,706.00
1,362,800
Oct 6, 2026
1,688.00
1,740.00
1,688.00
1,740.00
1,740.00
1,663,100
Oct 5, 2026
1,696.00
1,702.00
1,670.00
1,680.00
1,680.00
861,400
Oct 2, 2026
1,689.00
1,721.00
1,681.00
1,684.00
1,684.00
865,900
Oct 1, 2026
1,726.00
1,730.00
1,679.00
1,709.00
1,709.00
1,660,100
Sep 30, 2026
1,712.00
1,752.00
1,696.00
1,732.00
1,732.00
1,584,800
Sep 29, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,750.00
1,763.00
1,700.00
1,707.00
1,707.00
1,001,800
Sep 28, 2026
1,788.00
1,793.00
1,760.00
1,778.00
1,763.00
1,248,200
Sep 25, 2026
1,716.00
1,787.00
1,707.00
1,787.00
1,771.92
1,719,200
Sep 24, 2026
1,697.00
1,720.00
1,691.00
1,702.00
1,687.64
1,027,400
Sep 18, 2026
1,700.00
1,709.00
1,662.00
1,697.00
1,682.68
2,040,800
Sep 17, 2026
1,693.00
1,719.00
1,686.00
1,704.00
1,689.62
1,014,900
Sep 16, 2026
1,695.00
1,711.00
1,679.00
1,693.00
1,678.72
1,012,500
Sep 15, 2026
1,685.00
1,703.00
1,673.00
1,699.00
1,684.67
1,003,300
Sep 14, 2026
1,650.00
1,697.00
1,648.00
1,692.00
1,677.73
1,586,900
Sep 11, 2026
1,660.00
1,689.00
1,635.00
1,676.00
1,661.86
1,206,500
Sep 10, 2026
1,649.00
1,695.00
1,643.00
1,685.00
1,670.78
891,800
Sep 9, 2026
1,664.00
1,682.00
1,631.00
1,636.00
1,622.20
852,600
Sep 8, 2026
1,690.00
1,708.00
1,670.00
1,670.00
1,655.91
938,000
Sep 7, 2026
1,700.00
1,717.00
1,682.00
1,715.00
1,700.53
864,200
Sep 4, 2026
1,700.00
1,714.00
1,679.00
1,694.00
1,679.71
1,131,900
Sep 3, 2026
1,695.00
1,739.00
1,674.00
1,696.00
1,681.69
1,111,700
Sep 2, 2026
1,717.00
1,726.00
1,681.00
1,685.00
1,670.78
936,100
Sep 1, 2026
1,740.00
1,740.00
1,708.00
1,734.00
1,719.37
947,500
Aug 31, 2026
1,723.00
1,745.00
1,701.00
1,744.00
1,729.29
1,023,100
Aug 28, 2026
1,694.00
1,728.00
1,691.00
1,714.00
1,699.54
2,093,100
Aug 27, 2026
1,700.00
1,721.00
1,698.00
1,708.00
1,693.59
735,700
Aug 26, 2026
1,688.00
1,727.00
1,688.00
1,706.00
1,691.61
764,100
Aug 25, 2026
1,674.00
1,694.00
1,657.00
1,685.00
1,670.78
837,600
Aug 24, 2026
1,722.00
1,724.00
1,656.00
1,656.00
1,642.03
1,217,600
Aug 21, 2026
1,688.00
1,722.00
1,682.00
1,713.00
1,698.55
1,048,500
Aug 20, 2026
1,694.00
1,717.00
1,679.00
1,692.00
1,677.73
1,020,400
Aug 19, 2026
1,766.00
1,767.00
1,701.00
1,701.00
1,686.65
1,065,100
Aug 18, 2026
1,808.00
1,855.00
1,800.00
1,806.00
1,790.76
929,800
Aug 17, 2026
1,800.00
1,814.00
1,775.00
1,798.00
1,782.83
852,600
Aug 14, 2026
1,784.00
1,813.00
1,762.00
1,780.00
1,764.98
1,077,700
Aug 13, 2026
1,757.00
1,779.00
1,739.00
1,779.00
1,763.99
1,061,900
Aug 12, 2026
1,719.00
1,729.00
1,695.00
1,722.00
1,707.47
1,089,400
Aug 10, 2026
1,735.00
1,735.00
1,677.00
1,679.00
1,664.84
1,046,000
Aug 7, 2026
1,742.00
1,745.00
1,712.00
1,725.00
1,710.45
963,300
Aug 6, 2026
1,748.00
1,790.00
1,712.00
1,727.00
1,712.43
1,223,100
Aug 5, 2026
1,712.00
1,745.00
1,703.00
1,744.00
1,729.29
1,132,700
Aug 4, 2026
1,695.00
1,722.00
1,678.00
1,706.00
1,691.61
1,273,200
Aug 3, 2026
1,706.00
1,728.00
1,642.00
1,694.00
1,679.71
1,299,100
Jul 31, 2026
1,726.00
1,749.00
1,670.00
1,703.00
1,688.63
1,553,700
Jul 30, 2026
1,663.00
1,712.00
1,654.00
1,694.00
1,679.71
1,647,700
Jul 29, 2026
1,731.00
1,746.00
1,660.00
1,702.00
1,687.64
2,074,300
Jul 28, 2026
1,824.00
1,831.00
1,760.00
1,764.00
1,749.12
1,277,800
Jul 27, 2026
1,780.00
1,816.00
1,766.00
1,813.00
1,797.70
1,453,100
Jul 24, 2026
1,728.00
1,775.00
1,727.00
1,772.00
1,757.05
789,300
Jul 23, 2026
1,725.00
1,772.00
1,724.00
1,758.00
1,743.17
1,044,900
Jul 22, 2026
1,759.00
1,767.00
1,723.00
1,737.00
1,722.35
1,311,200
Jul 21, 2026
1,669.00
1,740.00
1,646.00
1,726.00
1,711.44
1,813,900
Jul 17, 2026
1,726.00
1,739.00
1,606.00
1,639.00
1,625.17
2,376,200
Jul 16, 2026
1,762.00
1,793.00
1,732.00
1,740.00
1,725.32
1,096,800
Jul 15, 2026
1,738.00
1,790.00
1,727.00
1,769.00
1,754.08
1,178,700
Jul 14, 2026
1,696.00
1,739.00
1,683.00
1,727.00
1,712.43
1,086,200
Jul 13, 2026
1,703.00
1,744.00
1,675.00
1,690.00
1,675.74
1,339,600
Jul 10, 2026
1,740.00
1,755.00
1,698.00
1,700.00
1,685.66
1,968,600
Jul 9, 2026
1,800.00
1,818.00
1,718.00
1,738.00
1,723.34
2,442,600
Jul 8, 2026
1,815.00
1,848.00
1,806.00
1,822.00
1,806.63
2,045,000
Jul 7, 2026
1,790.00
1,833.00
1,769.00
1,800.00
1,784.81
2,125,700
Jul 6, 2026
1,820.00
1,820.00
1,758.00
1,780.00
1,764.98
1,732,200
Jul 3, 2026
1,774.00
1,814.00
1,745.00
1,798.00
1,782.83
1,779,700
Jul 2, 2026
1,773.00
1,823.00
1,755.00
1,774.00
1,759.03
1,884,400
Jul 1, 2026
1,808.00
1,878.00
1,740.00
1,760.00
1,745.15
3,251,300
Jun 30, 2026
1,870.00
1,920.00
1,782.00
1,800.00
1,784.81
4,091,900
Jun 29, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
1,804.00
1,887.00
1,742.00
1,887.00
1,871.08
5,613,400
Jun 26, 2026
1,741.25
1,820.00
1,741.25
1,796.25
1,781.10
4,278,400
Jun 25, 2026
1,703.75
1,755.00
1,703.75
1,738.75
1,724.08
3,950,400
Jun 24, 2026
1,625.00
1,700.00
1,623.75
1,666.25
1,652.19
5,236,000
Jun 23, 2026
1,641.25
1,703.75
1,617.50
1,617.50
1,603.85
3,894,400
Jun 22, 2026
1,573.75
1,632.50
1,567.50
1,617.50
1,603.85
3,697,600
Jun 19, 2026
1,548.75
1,567.50
1,523.75
1,562.50
1,549.32
3,881,600
Jun 18, 2026
1,501.25
1,546.25
1,498.75
1,528.75
1,515.85
2,147,200
Jun 17, 2026
1,468.75
1,505.00
1,450.00
1,461.25
1,448.92
2,611,200
Jun 16, 2026
1,457.50
1,466.25
1,398.75
1,443.75
1,431.57
1,932,000
Jun 15, 2026
1,500.00
1,503.75
1,458.75
1,462.50
1,450.16
1,904,000
Jun 12, 2026
1,496.25
1,498.75
1,430.00
1,438.75
1,426.61
2,482,400
Jun 11, 2026
1,502.50
1,515.00
1,447.50
1,473.75
1,461.32
1,789,600
Jun 10, 2026
1,545.00
1,575.00
1,503.75
1,503.75
1,491.06
2,322,400
Jun 9, 2026
1,497.50
1,556.25
1,483.75
1,543.75
1,530.73
3,484,800
Jun 8, 2026
1,437.50
1,476.25
1,422.50
1,476.25
1,463.80
4,439,200
Jun 5, 2026
1,518.75
1,525.00
1,456.25
1,466.25
1,453.88
2,676,800
Jun 4, 2026
1,431.25
1,522.50
1,431.25
1,507.50
1,494.78
3,230,400
Jun 3, 2026
1,440.00
1,490.00
1,428.75
1,462.50
1,450.16
4,129,600
Jun 2, 2026
1,373.75
1,423.75
1,352.50
1,423.75
1,411.74
3,972,800
Jun 1, 2026
1,450.00
1,451.25
1,386.25
1,387.50
1,375.79
3,173,600
May 29, 2026
1,441.25
1,470.00
1,423.75
1,437.50
1,425.37
4,493,600
May 28, 2026
1,442.50
1,448.75
1,400.00
1,428.75
1,416.70
4,246,400
May 27, 2026
1,456.25
1,478.75
1,432.50
1,455.00
1,442.72
6,835,200
May 26, 2026
1,431.25
1,456.25
1,388.75
1,435.00
1,422.89
24,531,200
May 25, 2026
1,390.00
1,440.00
1,386.25
1,431.25
1,419.18
5,896,800
May 22, 2026
1,392.50
1,420.00
1,380.00
1,381.25
1,369.60
2,654,400
May 21, 2026
1,352.50
1,393.75
1,338.75
1,391.25
1,379.51
5,473,600
May 20, 2026
1,322.50
1,345.00
1,315.00
1,326.25
1,315.06
11,706,400
May 19, 2026
1,337.50
1,400.00
1,316.25
1,325.00
1,313.82
9,618,400
May 18, 2026
1,316.25
1,322.50
1,285.00
1,306.25
1,295.23
2,667,200
May 15, 2026
1,300.00
1,337.50
1,300.00
1,322.50
1,311.34
1,710,400
May 14, 2026
1,321.25
1,338.75
1,310.00
1,311.25
1,300.19
1,900,800
May 13, 2026
1,231.25
1,320.00
1,227.50
1,318.75
1,307.62
2,459,200
May 12, 2026
1,290.00
1,291.25
1,242.50
1,247.50
1,236.98
2,268,000
May 11, 2026
1,398.75
1,420.00
1,260.00
1,277.50
1,266.72
6,192,800
May 8, 2026
1,480.00
1,497.50
1,420.00
1,436.25
1,424.13
1,262,400
May 7, 2026
1,550.00
1,550.00
1,493.75
1,515.00
1,502.22
2,073,600
May 1, 2026
1,447.50
1,475.00
1,430.00
1,461.25
1,448.92
676,800
Apr 30, 2026
1,478.75
1,478.75
1,427.50
1,457.50
1,445.20
959,200
Apr 28, 2026
1,418.75
1,488.75
1,408.75
1,487.50
1,474.95
874,400
Apr 27, 2026
1,386.25
1,413.75
1,371.25
1,400.00
1,388.19
536,000
Apr 24, 2026
1,403.75
1,423.75
1,388.75
1,410.00
1,398.10
425,600
Apr 23, 2026
1,393.75
1,418.75
1,387.50
1,415.00
1,403.06
742,400
Apr 22, 2026
1,455.00
1,457.50
1,406.25
1,412.50
1,400.58
579,200
Apr 21, 2026
1,483.75
1,490.00
1,447.50
1,455.00
1,442.72
624,000
Apr 20, 2026
1,540.00
1,540.00
1,480.00
1,480.00
1,467.51
400,000
Apr 17, 2026
1,525.00
1,540.00
1,512.50
1,521.25
1,508.42
512,000
Apr 16, 2026
1,552.50
1,552.50
1,526.25
1,543.75
1,530.73
572,800
Apr 15, 2026
1,541.25
1,563.75
1,521.25
1,526.25
1,513.37
804,800
Apr 14, 2026
1,541.25
1,553.75
1,473.75
1,533.75
1,520.81
1,030,400
Apr 13, 2026
1,520.00
1,550.00
1,511.25
1,522.50
1,509.66
752,000
Apr 10, 2026
1,543.75
1,567.50
1,533.75
1,535.00
1,522.05
943,200
Apr 9, 2026
1,511.25
1,545.00
1,501.25
1,523.75
1,510.90
902,400
Apr 8, 2026
1,530.00
1,541.25
1,500.00
1,502.50
1,489.82
911,200
Apr 7, 2026
1,455.00
1,473.75
1,446.25
1,457.50
1,445.20
535,200
Apr 6, 2026
1,441.25
1,452.50
1,433.75
1,437.50
1,425.37
544,000
Apr 3, 2026
1,440.00
1,448.75
1,415.00
1,437.50
1,425.37
676,800
Apr 2, 2026
1,493.75
1,511.25
1,435.00
1,442.50
1,430.33
940,800
Apr 1, 2026
1,451.25
1,478.75
1,437.50
1,478.75
1,466.27
1,626,400
Mar 31, 2026
1,345.00
1,407.50
1,345.00
1,376.25
1,364.64
1,164,000
Mar 30, 2026
10.625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,321.25
1,380.00
1,316.25
1,376.25
1,364.64
1,313,600
Mar 27, 2026
1,371.25
1,418.75
1,366.25
1,406.25
1,383.85
1,592,800
Mar 26, 2026
1,398.75
1,403.75
1,355.00
1,373.75
1,351.87
1,466,400
Mar 25, 2026
1,387.50
1,407.50
1,385.00
1,398.75
1,376.47
846,400
Mar 24, 2026
1,352.50
1,360.00
1,336.25
1,346.25
1,324.81
1,064,000
Mar 23, 2026
1,317.50
1,333.75
1,283.75
1,310.00
1,289.13
1,124,800
Mar 19, 2026
1,385.00
1,403.75
1,376.25
1,386.25
1,364.17
1,012,800
Mar 18, 2026
1,382.50
1,423.75
1,382.50
1,420.00
1,397.38
625,600
Mar 17, 2026
1,370.00
1,390.00
1,356.25
1,371.25
1,349.41
865,600
Mar 16, 2026
1,343.75
1,362.50
1,335.00
1,348.75
1,327.27
841,600
Mar 13, 2026
1,342.50
1,383.75
1,335.00
1,367.50
1,345.72
1,092,800
Mar 12, 2026
1,387.50
1,406.25
1,355.00
1,366.25
1,344.49
1,664,800
Mar 11, 2026
1,425.00
1,445.00
1,412.50
1,416.25
1,393.69
1,372,800
Mar 10, 2026
1,375.00
1,427.50
1,370.00
1,413.75
1,391.23
944,800
Mar 9, 2026
1,391.25
1,391.25
1,307.50
1,337.50
1,316.20
1,732,800
Mar 6, 2026
1,380.00
1,423.75
1,368.75
1,417.50
1,394.92
955,200
Mar 5, 2026
1,380.00
1,433.75
1,363.75
1,422.50
1,399.84
1,464,800
Mar 4, 2026
1,342.50
1,386.25
1,300.00
1,326.25
1,305.13
3,477,600
Mar 3, 2026
1,391.25
1,438.75
1,386.25
1,400.00
1,377.70
1,168,800
Mar 2, 2026
1,393.75
1,411.25
1,373.75
1,410.00
1,387.54
1,155,200
Feb 27, 2026
1,426.25
1,467.50
1,417.50
1,462.50
1,439.20
979,200
Feb 26, 2026
1,412.50
1,423.75
1,391.25
1,417.50
1,394.92
740,000
Feb 25, 2026
1,397.50
1,402.50
1,352.50
1,376.25
1,354.33
1,082,400
Feb 24, 2026
1,411.25
1,411.25
1,352.50
1,381.25
1,359.25
1,420,000
Feb 20, 2026
1,415.00
1,451.25
1,403.75
1,423.75
1,401.07
1,044,800
Feb 19, 2026
1,386.25
1,447.50
1,386.25
1,447.50
1,424.44
1,236,800
Feb 18, 2026
1,377.50
1,393.75
1,365.00
1,386.25
1,364.17
704,800
Feb 17, 2026
1,387.50
1,406.25
1,342.50
1,356.25
1,334.65
849,600
Feb 16, 2026
1,430.00
1,436.25
1,371.25
1,400.00
1,377.70
1,292,800
Feb 13, 2026
1,518.75
1,521.25
1,431.25
1,435.00
1,412.14
1,976,000
Feb 12, 2026
1,462.50
1,537.50
1,451.25
1,527.50
1,503.17
1,423,200
Feb 10, 2026
1,422.50
1,458.75
1,422.50
1,458.75
1,435.51
1,160,000
Feb 9, 2026
1,420.00
1,420.00
1,385.00
1,416.25
1,393.69
846,400
Feb 6, 2026
1,326.25
1,366.25
1,315.00
1,366.25
1,344.49
776,800
Feb 5, 2026
1,327.50
1,356.25
1,321.25
1,352.50
1,330.96
1,101,600
Feb 4, 2026
1,283.75
1,325.00
1,283.75
1,305.00
1,284.21
1,296,000
Feb 3, 2026
1,271.25
1,295.00
1,257.50
1,295.00
1,274.37
1,215,200
Feb 2, 2026
1,286.25
1,322.50
1,228.75
1,233.75
1,214.10
1,940,000
Jan 30, 2026
1,248.75
1,267.50
1,242.50
1,258.75
1,238.70
1,048,000
Jan 29, 2026
1,226.25
1,247.50
1,208.75
1,246.25
1,226.40
858,400
Jan 28, 2026
1,231.25
1,238.75
1,213.75
1,226.25
1,206.72
555,200
Jan 27, 2026
1,205.00
1,238.75
1,200.00
1,238.75
1,219.02
615,200
Jan 26, 2026
1,218.75
1,237.50
1,210.00
1,216.25
1,196.88
1,198,400
Jan 23, 2026
1,227.50
1,265.00
1,227.50
1,253.75
1,233.78
724,000
Jan 22, 2026
1,200.00
1,251.25
1,200.00
1,228.75
1,209.18
1,300,800
Jan 21, 2026
1,177.50
1,198.75
1,162.50
1,185.00
1,166.13
896,800
Jan 20, 2026
1,226.25
1,228.75
1,212.50
1,215.00
1,195.65
536,800
Jan 19, 2026
1,226.25
1,235.00
1,207.50
1,225.00
1,205.49
652,800
Jan 16, 2026
1,222.50
1,236.25
1,221.25
1,226.25
1,206.72
770,400
Jan 15, 2026
1,198.75
1,232.50
1,198.75
1,223.75
1,204.26
784,800
Jan 14, 2026
1,186.25
1,206.25
1,155.00
1,202.50
1,183.35
1,056,800
Jan 13, 2026
1,187.50
1,191.25
1,171.25
1,173.75
1,155.05
872,800
Jan 9, 2026
1,152.50
1,170.00
1,138.75
1,161.25
1,142.75
890,400
Jan 8, 2026
1,123.75
1,147.50
1,123.75
1,138.75
1,120.61
638,400
Jan 7, 2026
1,116.25
1,136.25
1,116.25
1,132.50
1,114.46
869,600
Jan 6, 2026
1,113.75
1,133.75
1,113.75
1,126.25
1,108.31
722,400
Jan 5, 2026
1,095.00
1,108.75
1,092.50
1,103.75
1,086.17
596,800
Dec 30, 2025
1,086.25
1,112.50
1,082.50
1,087.50
1,070.18
585,600
Dec 29, 2025
1,075.00
1,087.50
1,071.25
1,087.50
1,070.18
460,800
Dec 26, 2025
1,082.50
1,091.25
1,068.75
1,075.00
1,057.88
657,600
Dec 25, 2025
1,082.50
1,088.75
1,073.75
1,080.00
1,062.80
435,200
Dec 24, 2025
1,091.25
1,103.75
1,078.75
1,086.25
1,068.95
592,800
Dec 23, 2025
1,085.00
1,102.50
1,077.50
1,092.50
1,075.10
455,200
Dec 22, 2025
1,112.50
1,113.75
1,081.25
1,086.25
1,068.95
755,200
Dec 19, 2025
1,078.75
1,112.50
1,078.75
1,100.00
1,082.48
929,600
Dec 18, 2025
1,088.75
1,088.75
1,062.50
1,071.25
1,054.19
452,800
Dec 17, 2025
1,093.75
1,095.00
1,071.25
1,082.50
1,065.26
665,600
Dec 16, 2025
1,120.00
1,127.50
1,090.00
1,091.25
1,073.87
903,200
Dec 15, 2025
1,077.50
1,126.25
1,076.25
1,122.50
1,104.62
1,160,800
Dec 12, 2025
1,072.50
1,085.00
1,066.25
1,073.75
1,056.65
830,400
Dec 11, 2025
1,076.25
1,085.00
1,053.75
1,056.25
1,039.43
494,400
Dec 10, 2025
1,078.75
1,086.25
1,068.75
1,071.25
1,054.19
630,400
Dec 9, 2025
1,070.00
1,090.00
1,070.00
1,078.75
1,061.57
1,024,800
Dec 8, 2025
1,073.75
1,078.75
1,060.00
1,071.25
1,054.19
488,800
Dec 5, 2025
1,053.75
1,070.00
1,053.75
1,068.75
1,051.73
531,200
Dec 4, 2025
1,050.00
1,071.25
1,038.75
1,071.25
1,054.19
769,600
Dec 3, 2025
1,062.50
1,062.50
1,037.50
1,045.00
1,028.35
643,200
Dec 2, 2025
1,083.75
1,095.00
1,066.25
1,067.50
1,050.50
763,200
Dec 1, 2025
1,075.00
1,093.75
1,068.75
1,076.25
1,059.11
952,000
Nov 28, 2025
1,050.00
1,066.25
1,046.25
1,060.00
1,043.12
854,400
Nov 27, 2025
1,062.50
1,081.25
1,045.00
1,048.75
1,032.05
987,200
Nov 26, 2025
1,012.50
1,056.25
1,011.25
1,047.50
1,030.82
1,556,800
Nov 25, 2025
1,000.00
1,013.75
987.50
1,002.50
986.53
676,000
Nov 21, 2025
972.50
1,000.00
970.00
995.00
979.15
783,200
Nov 20, 2025
982.50
986.25
965.00
980.00
964.39
586,400
Nov 19, 2025
963.75
973.75
946.25
957.50
942.25
795,200
Nov 18, 2025
975.00
978.75
953.75
955.00
939.79
863,200
Nov 17, 2025
1,000.00
1,007.50
982.50
983.75
968.08
952,800
Nov 14, 2025
962.50
993.75
961.25
993.75
977.92
948,800
Nov 13, 2025
961.25
980.00
961.25
975.00
959.47
641,600
Nov 12, 2025
946.25
961.25
941.25
956.25
941.02
660,800
Nov 11, 2025
941.25
947.50
933.75
938.75
923.80
590,400
Nov 10, 2025
950.00
960.00
941.25
948.75
933.64
670,400
Nov 7, 2025
951.25
952.50
927.50
935.00
920.11
704,800
Nov 6, 2025
938.75
963.75
930.00
962.50
947.17
876,000
Nov 5, 2025
938.75
938.75
893.75
930.00
915.19
1,147,200
Nov 4, 2025
926.25
960.00
910.00
942.50
927.49
1,665,600
Oct 31, 2025
933.75
935.00
907.50
917.50
902.89
679,200
Oct 30, 2025
896.25
932.50
896.25
925.00
910.27
1,482,400
