Tokyo - Delayed Quote
JPY
JAPAN POST BANK Co., Ltd. (7182.T)
2,997.00
-31.00
(-1.02%)
As of 3:10:03 PM GMT+9. Market Open.
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
Nov 2, 2026
2,967.50
3,019.00
2,946.50
2,990.00
2,990.00
3,994,300
Oct 30, 2026
3,043.00
3,066.00
2,989.00
3,028.00
3,028.00
6,189,100
Oct 29, 2026
2,999.50
3,055.00
2,992.50
3,055.00
3,055.00
13,600,600
Oct 28, 2026
3,076.00
3,076.00
3,001.00
3,023.00
3,023.00
4,815,300
Oct 27, 2026
3,033.00
3,040.00
2,981.50
3,028.00
3,028.00
3,846,400
Oct 26, 2026
2,935.00
3,023.00
2,935.00
2,983.00
2,983.00
5,086,600
Oct 23, 2026
2,900.00
2,982.00
2,856.00
2,961.50
2,961.50
10,096,000
Oct 22, 2026
3,048.00
3,081.00
2,994.50
3,016.00
3,016.00
4,306,100
Oct 21, 2026
3,014.00
3,066.00
3,006.00
3,048.00
3,048.00
5,715,100
Oct 20, 2026
3,080.00
3,086.00
2,969.50
2,991.00
2,991.00
6,944,100
Oct 19, 2026
3,052.00
3,121.00
3,020.00
3,118.00
3,118.00
3,807,200
Oct 16, 2026
3,047.00
3,105.00
3,045.00
3,102.00
3,102.00
5,270,000
Oct 15, 2026
3,000.00
3,086.00
2,996.00
3,041.00
3,041.00
7,847,900
Oct 14, 2026
3,211.00
3,216.00
3,082.00
3,093.00
3,093.00
7,645,400
Oct 13, 2026
3,185.00
3,241.00
3,178.00
3,208.00
3,208.00
5,413,200
Oct 9, 2026
3,284.00
3,285.00
3,178.00
3,178.00
3,178.00
5,673,600
Oct 8, 2026
3,326.00
3,336.00
3,247.00
3,247.00
3,247.00
6,287,800
Oct 7, 2026
3,425.00
3,459.00
3,346.00
3,364.00
3,364.00
5,021,200
Oct 6, 2026
3,449.00
3,486.00
3,421.00
3,464.00
3,464.00
4,958,100
Oct 5, 2026
3,401.00
3,413.00
3,352.00
3,397.00
3,397.00
4,248,200
Oct 2, 2026
3,415.00
3,447.00
3,391.00
3,395.00
3,395.00
4,512,900
Oct 1, 2026
3,502.00
3,503.00
3,399.00
3,441.00
3,441.00
7,390,300
Sep 30, 2026
3,422.00
3,518.00
3,380.00
3,502.00
3,502.00
10,021,800
Sep 29, 2026
3,439.00
3,439.00
3,337.00
3,359.00
3,359.00
6,978,400
Sep 28, 2026
3,343.00
3,440.00
3,340.00
3,430.00
3,430.00
9,379,200
Sep 25, 2026
3,242.00
3,349.00
3,224.00
3,349.00
3,349.00
7,916,000
Sep 24, 2026
3,236.00
3,244.00
3,193.00
3,200.00
3,200.00
6,208,700
Sep 18, 2026
3,300.00
3,315.00
3,209.00
3,264.00
3,264.00
8,105,000
Sep 17, 2026
3,288.00
3,321.00
3,264.00
3,286.00
3,286.00
3,911,000
Sep 16, 2026
3,263.00
3,300.00
3,247.00
3,258.00
3,258.00
3,600,400
Sep 15, 2026
3,301.00
3,318.00
3,239.00
3,260.00
3,260.00
4,981,600
Sep 14, 2026
3,247.00
3,324.00
3,235.00
3,299.00
3,299.00
5,134,400
Sep 11, 2026
3,200.00
3,320.00
3,200.00
3,290.00
3,290.00
6,871,200
Sep 10, 2026
3,222.00
3,317.00
3,210.00
3,299.00
3,299.00
4,898,500
Sep 9, 2026
3,250.00
3,301.00
3,210.00
3,210.00
3,210.00
5,080,400
Sep 8, 2026
3,290.00
3,353.00
3,257.00
3,280.00
3,280.00
4,396,700
Sep 7, 2026
3,384.00
3,408.00
3,326.00
3,341.00
3,341.00
4,171,700
Sep 4, 2026
3,432.00
3,442.00
3,325.00
3,377.00
3,377.00
8,978,400
Sep 3, 2026
3,411.00
3,455.00
3,367.00
3,417.00
3,417.00
5,900,000
Sep 2, 2026
3,378.00
3,417.00
3,358.00
3,387.00
3,387.00
5,770,000
Sep 1, 2026
3,374.00
3,422.00
3,319.00
3,413.00
3,413.00
5,365,700
Aug 31, 2026
3,330.00
3,414.00
3,286.00
3,405.00
3,405.00
9,253,600
Aug 28, 2026
3,274.00
3,368.00
3,270.00
3,335.00
3,335.00
5,032,500
Aug 27, 2026
3,243.00
3,328.00
3,235.00
3,301.00
3,301.00
5,399,100
Aug 26, 2026
3,228.00
3,255.00
3,203.00
3,243.00
3,243.00
3,676,800
Aug 25, 2026
3,141.00
3,191.00
3,139.00
3,187.00
3,187.00
3,248,000
Aug 24, 2026
3,162.00
3,168.00
3,126.00
3,151.00
3,151.00
2,759,500
Aug 21, 2026
3,132.00
3,170.00
3,110.00
3,151.00
3,151.00
5,220,800
Aug 20, 2026
3,140.00
3,161.00
3,112.00
3,120.00
3,120.00
6,199,200
Aug 19, 2026
3,271.00
3,289.00
3,156.00
3,173.00
3,173.00
8,316,600
Aug 18, 2026
3,271.00
3,360.00
3,268.00
3,332.00
3,332.00
7,287,600
Aug 17, 2026
3,308.00
3,333.00
3,266.00
3,277.00
3,277.00
3,967,200
Aug 14, 2026
3,246.00
3,332.00
3,236.00
3,275.00
3,275.00
7,425,000
Aug 13, 2026
3,197.00
3,223.00
3,142.00
3,223.00
3,223.00
8,015,900
Aug 12, 2026
3,138.00
3,150.00
3,086.00
3,142.00
3,142.00
5,922,500
Aug 10, 2026
3,190.00
3,197.00
3,036.00
3,087.00
3,087.00
7,277,900
Aug 7, 2026
3,209.00
3,232.00
3,181.00
3,188.00
3,188.00
5,647,300
Aug 6, 2026
3,189.00
3,246.00
3,185.00
3,232.00
3,232.00
5,230,400
Aug 5, 2026
3,127.00
3,200.00
3,081.00
3,200.00
3,200.00
6,618,400
Aug 4, 2026
3,088.00
3,134.00
3,066.00
3,095.00
3,095.00
5,670,900
Aug 3, 2026
3,072.00
3,123.00
2,978.00
3,102.00
3,102.00
8,088,500
Jul 31, 2026
3,154.00
3,157.00
3,066.00
3,111.00
3,111.00
11,005,300
Jul 30, 2026
3,122.00
3,165.00
3,107.00
3,110.00
3,110.00
8,152,600
Jul 29, 2026
3,200.00
3,241.00
3,134.00
3,216.00
3,216.00
10,464,300
Jul 28, 2026
3,361.00
3,371.00
3,256.00
3,256.00
3,256.00
7,305,300
Jul 27, 2026
3,400.00
3,430.00
3,364.00
3,416.00
3,416.00
5,735,700
Jul 24, 2026
3,400.00
3,465.00
3,383.00
3,442.00
3,442.00
5,613,000
Jul 23, 2026
3,392.00
3,461.00
3,386.00
3,447.00
3,447.00
6,325,900
Jul 22, 2026
3,404.00
3,460.00
3,364.00
3,411.00
3,411.00
7,786,700
Jul 21, 2026
3,184.00
3,348.00
3,145.00
3,348.00
3,348.00
9,700,900
Jul 17, 2026
3,230.00
3,261.00
3,096.00
3,141.00
3,141.00
6,727,800
Jul 16, 2026
3,332.00
3,338.00
3,254.00
3,258.00
3,258.00
6,012,200
Jul 15, 2026
3,335.00
3,352.00
3,288.00
3,350.00
3,350.00
6,865,600
Jul 14, 2026
3,254.00
3,324.00
3,251.00
3,304.00
3,304.00
5,916,400
Jul 13, 2026
3,290.00
3,363.00
3,281.00
3,299.00
3,299.00
4,707,400
Jul 10, 2026
3,306.00
3,348.00
3,254.00
3,261.00
3,261.00
4,898,400
Jul 9, 2026
3,287.00
3,317.00
3,270.00
3,289.00
3,289.00
4,393,100
Jul 8, 2026
3,307.00
3,363.00
3,272.00
3,305.00
3,305.00
5,381,800
Jul 7, 2026
3,340.00
3,402.00
3,303.00
3,307.00
3,307.00
8,416,200
Jul 6, 2026
3,220.00
3,263.00
3,194.00
3,262.00
3,262.00
4,298,700
Jul 3, 2026
3,200.00
3,230.00
3,156.00
3,230.00
3,230.00
5,814,900
Jul 2, 2026
3,116.00
3,169.00
3,114.00
3,148.00
3,148.00
4,817,700
Jul 1, 2026
3,090.00
3,123.00
3,074.00
3,087.00
3,087.00
4,252,700
Jun 30, 2026
3,114.00
3,127.00
3,063.00
3,063.00
3,063.00
4,938,300
Jun 29, 2026
3,069.00
3,089.00
3,031.00
3,078.00
3,078.00
5,252,300
Jun 26, 2026
3,060.00
3,092.00
3,046.00
3,069.00
3,069.00
6,799,100
Jun 25, 2026
3,084.00
3,100.00
3,042.00
3,050.00
3,050.00
7,012,300
Jun 24, 2026
3,239.00
3,242.00
3,072.00
3,101.00
3,101.00
6,660,300
Jun 23, 2026
3,291.00
3,293.00
3,210.00
3,210.00
3,210.00
5,299,900
Jun 22, 2026
3,194.00
3,286.00
3,183.00
3,269.00
3,269.00
4,310,800
Jun 19, 2026
3,263.00
3,287.00
3,186.00
3,190.00
3,190.00
7,403,100
Jun 18, 2026
3,234.00
3,296.00
3,215.00
3,296.00
3,296.00
8,672,100
Jun 17, 2026
3,188.00
3,235.00
3,125.00
3,125.00
3,125.00
6,055,800
Jun 16, 2026
3,165.00
3,183.00
3,110.00
3,170.00
3,170.00
6,960,200
Jun 15, 2026
3,250.00
3,308.00
3,198.00
3,198.00
3,198.00
6,274,400
Jun 12, 2026
3,164.00
3,255.00
3,152.00
3,211.00
3,211.00
10,026,900
Jun 11, 2026
3,085.00
3,113.00
3,060.00
3,096.00
3,096.00
7,855,800
Jun 10, 2026
3,188.00
3,248.00
3,164.00
3,177.00
3,177.00
7,149,700
Jun 9, 2026
3,148.00
3,183.00
3,109.00
3,154.00
3,154.00
7,019,000
Jun 8, 2026
3,106.00
3,145.00
3,049.00
3,126.00
3,126.00
6,145,400
Jun 5, 2026
3,238.00
3,277.00
3,145.00
3,161.00
3,161.00
7,309,400
Jun 4, 2026
3,180.00
3,234.00
3,104.00
3,225.00
3,225.00
10,161,600
Jun 3, 2026
3,136.00
3,175.00
3,108.00
3,163.00
3,163.00
6,992,900
Jun 2, 2026
2,985.00
3,066.00
2,953.00
3,066.00
3,066.00
5,149,400
Jun 1, 2026
3,022.00
3,035.00
2,988.00
3,009.00
3,009.00
5,804,200
May 29, 2026
3,000.00
3,072.00
2,968.00
3,069.00
3,069.00
13,344,700
May 28, 2026
2,951.00
2,977.00
2,901.00
2,960.50
2,960.50
6,364,200
May 27, 2026
3,020.00
3,033.00
2,968.00
3,001.00
3,001.00
6,409,500
May 26, 2026
3,060.00
3,107.00
3,010.00
3,050.00
3,050.00
5,866,200
May 25, 2026
3,087.00
3,137.00
3,061.00
3,093.00
3,093.00
6,814,000
May 22, 2026
3,200.00
3,200.00
3,104.00
3,104.00
3,104.00
7,640,800
May 21, 2026
3,150.00
3,208.00
3,140.00
3,193.00
3,193.00
11,469,000
May 20, 2026
3,165.00
3,165.00
3,021.00
3,075.00
3,075.00
9,882,300
May 19, 2026
2,995.00
3,060.00
2,991.50
3,021.00
3,021.00
8,942,700
May 18, 2026
2,860.00
2,990.00
2,859.00
2,977.50
2,977.50
13,114,800
May 15, 2026
2,823.50
2,861.50
2,766.50
2,829.00
2,829.00
8,438,700
May 14, 2026
2,849.50
2,864.00
2,816.00
2,835.50
2,835.50
4,593,500
May 13, 2026
2,821.50
2,876.50
2,812.50
2,849.00
2,849.00
4,953,500
May 12, 2026
2,846.50
2,876.00
2,802.00
2,841.50
2,841.50
6,765,400
May 11, 2026
2,739.50
2,797.00
2,735.00
2,796.50
2,796.50
8,126,100
May 8, 2026
2,767.00
2,770.00
2,700.50
2,724.50
2,724.50
7,521,200
May 7, 2026
2,760.00
2,823.50
2,730.50
2,817.00
2,817.00
12,403,000
May 1, 2026
2,700.00
2,704.50
2,620.00
2,656.00
2,656.00
4,522,800
Apr 30, 2026
2,697.50
2,699.00
2,613.50
2,689.00
2,689.00
10,746,900
Apr 28, 2026
2,562.50
2,696.50
2,546.50
2,696.50
2,696.50
7,988,500
Apr 27, 2026
2,475.00
2,549.50
2,461.50
2,539.50
2,539.50
5,819,400
Apr 24, 2026
2,529.50
2,535.00
2,460.50
2,510.00
2,510.00
5,596,500
Apr 23, 2026
2,530.00
2,558.50
2,513.00
2,537.00
2,537.00
5,926,200
Apr 22, 2026
2,600.00
2,611.00
2,538.50
2,555.00
2,555.00
7,408,100
Apr 21, 2026
2,709.00
2,710.00
2,600.00
2,600.00
2,600.00
7,654,600
Apr 20, 2026
2,752.50
2,759.00
2,697.50
2,710.00
2,710.00
6,160,000
Apr 17, 2026
2,795.00
2,798.50
2,731.50
2,731.50
2,731.50
6,059,900
Apr 16, 2026
2,788.00
2,811.00
2,772.50
2,798.50
2,798.50
5,899,900
Apr 15, 2026
2,774.50
2,787.50
2,753.50
2,772.50
2,772.50
5,963,700
Apr 14, 2026
2,745.00
2,751.00
2,701.00
2,724.50
2,724.50
4,272,300
Apr 13, 2026
2,695.00
2,749.50
2,685.50
2,726.50
2,726.50
3,546,100
Apr 10, 2026
2,719.00
2,747.00
2,698.50
2,710.50
2,710.50
4,955,100
Apr 9, 2026
2,808.00
2,816.50
2,715.00
2,723.50
2,723.50
7,420,300
Apr 8, 2026
2,791.50
2,808.50
2,754.50
2,800.00
2,800.00
10,072,800
Apr 7, 2026
2,665.00
2,690.50
2,660.00
2,665.50
2,665.50
4,331,300
Apr 6, 2026
2,643.00
2,698.50
2,633.50
2,648.50
2,648.50
4,307,500
Apr 3, 2026
2,635.00
2,654.00
2,607.50
2,628.50
2,628.50
2,925,600
Apr 2, 2026
2,749.50
2,752.00
2,608.00
2,608.00
2,608.00
8,267,200
Apr 1, 2026
2,655.00
2,717.00
2,640.00
2,709.50
2,709.50
9,914,600
Mar 31, 2026
2,461.00
2,559.50
2,458.50
2,517.50
2,517.50
7,040,400
Mar 30, 2026
74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,455.00
2,519.00
2,452.00
2,501.50
2,501.50
8,372,900
Mar 27, 2026
2,606.50
2,653.00
2,600.00
2,639.00
2,565.00
9,219,000
Mar 26, 2026
2,678.00
2,678.00
2,596.00
2,633.00
2,559.17
5,645,300
Mar 25, 2026
2,678.00
2,678.00
2,626.00
2,645.00
2,570.83
6,808,100
Mar 24, 2026
2,585.00
2,585.00
2,525.50
2,578.00
2,505.71
5,995,900
Mar 23, 2026
2,500.00
2,511.00
2,465.00
2,504.00
2,433.79
11,219,700
Mar 19, 2026
2,620.50
2,632.50
2,587.00
2,600.00
2,527.09
7,934,200
Mar 18, 2026
2,623.00
2,687.00
2,621.50
2,670.50
2,595.62
5,815,500
Mar 17, 2026
2,611.50
2,635.00
2,570.00
2,587.50
2,514.94
4,703,700
Mar 16, 2026
2,591.00
2,616.50
2,562.00
2,573.00
2,500.85
7,046,400
Mar 13, 2026
2,560.00
2,658.00
2,560.00
2,629.50
2,555.77
10,143,800
Mar 12, 2026
2,755.50
2,770.00
2,624.00
2,657.50
2,582.98
8,901,900
Mar 11, 2026
2,796.00
2,812.00
2,744.50
2,754.00
2,676.78
6,189,500
Mar 10, 2026
2,717.50
2,781.50
2,683.00
2,744.00
2,667.06
7,339,300
Mar 9, 2026
2,602.00
2,701.00
2,602.00
2,683.00
2,607.77
9,852,700
Mar 6, 2026
2,777.00
2,828.00
2,760.00
2,822.50
2,743.35
7,632,000
Mar 5, 2026
2,875.00
2,901.00
2,804.00
2,851.00
2,771.06
9,511,400
Mar 4, 2026
2,821.50
2,846.50
2,674.00
2,725.00
2,648.59
11,509,300
Mar 3, 2026
2,926.00
2,953.00
2,871.50
2,871.50
2,790.98
8,531,800
Mar 2, 2026
2,902.00
2,938.50
2,856.00
2,926.00
2,843.95
10,374,400
Feb 27, 2026
3,025.00
3,061.00
2,990.50
3,061.00
2,975.17
10,738,200
Feb 26, 2026
3,020.00
3,038.00
2,998.00
3,029.00
2,944.06
7,225,300
Feb 25, 2026
3,040.00
3,042.00
2,948.00
2,950.00
2,867.28
11,705,200
Feb 24, 2026
3,045.00
3,049.00
3,011.00
3,046.00
2,960.59
6,938,000
Feb 20, 2026
3,005.00
3,060.00
2,990.50
3,054.00
2,968.36
8,694,000
Feb 19, 2026
2,979.50
3,040.00
2,968.00
3,040.00
2,954.76
5,794,700
Feb 18, 2026
2,985.50
3,003.00
2,930.00
2,964.00
2,880.89
7,688,300
Feb 17, 2026
3,025.00
3,026.00
2,955.00
2,964.00
2,880.89
10,669,200
Feb 16, 2026
3,105.00
3,119.00
3,040.00
3,055.00
2,969.33
10,889,100
Feb 13, 2026
3,124.00
3,167.00
3,052.00
3,094.00
3,007.24
13,522,800
Feb 12, 2026
3,110.00
3,169.00
3,075.00
3,160.00
3,071.39
12,281,000
Feb 10, 2026
3,075.00
3,113.00
3,047.00
3,089.00
3,002.38
14,581,300
Feb 9, 2026
3,030.00
3,043.00
2,986.50
3,040.00
2,954.76
13,337,200
Feb 6, 2026
2,868.00
2,966.50
2,858.00
2,937.00
2,854.64
16,381,100
Feb 5, 2026
2,860.50
2,925.00
2,858.50
2,918.00
2,836.18
12,856,100
Feb 4, 2026
2,793.00
2,860.00
2,747.50
2,840.00
2,760.36
10,368,100
Feb 3, 2026
2,799.50
2,819.00
2,764.50
2,797.50
2,719.06
12,559,200
Feb 2, 2026
2,765.00
2,806.00
2,648.50
2,649.50
2,575.21
15,315,400
Jan 30, 2026
2,680.00
2,744.00
2,657.50
2,740.00
2,663.17
17,594,300
Jan 29, 2026
2,600.00
2,688.50
2,578.50
2,672.00
2,597.07
17,918,900
Jan 28, 2026
2,494.00
2,535.00
2,475.00
2,526.50
2,455.65
8,000,500
Jan 27, 2026
2,490.00
2,500.00
2,460.00
2,494.50
2,424.55
8,934,000
Jan 26, 2026
2,490.00
2,499.50
2,458.00
2,468.50
2,399.28
9,393,800
Jan 23, 2026
2,535.50
2,579.00
2,528.00
2,540.00
2,468.78
9,096,500
Jan 22, 2026
2,526.00
2,566.00
2,497.50
2,504.00
2,433.79
9,798,800
Jan 21, 2026
2,501.00
2,508.00
2,456.00
2,478.00
2,408.51
10,321,000
Jan 20, 2026
2,541.00
2,545.00
2,500.50
2,536.00
2,464.89
6,508,500
Jan 19, 2026
2,570.00
2,574.00
2,510.00
2,540.00
2,468.78
6,447,100
Jan 16, 2026
2,540.00
2,564.50
2,516.00
2,550.00
2,478.50
8,164,400
Jan 15, 2026
2,518.50
2,546.50
2,498.00
2,536.00
2,464.89
11,728,300
Jan 14, 2026
2,484.00
2,536.00
2,477.50
2,536.00
2,464.89
13,801,900
Jan 13, 2026
2,442.50
2,467.00
2,415.00
2,467.00
2,397.82
15,224,900
Jan 9, 2026
2,280.00
2,316.50
2,275.50
2,316.50
2,251.54
8,368,300
Jan 8, 2026
2,277.00
2,306.00
2,263.00
2,263.00
2,199.54
7,326,300
Jan 7, 2026
2,293.00
2,321.50
2,281.00
2,295.50
2,231.13
8,931,600
Jan 6, 2026
2,304.50
2,360.00
2,304.50
2,326.50
2,261.26
9,931,600
Jan 5, 2026
2,240.00
2,280.50
2,238.00
2,276.00
2,212.18
8,486,000
Dec 30, 2025
2,199.50
2,230.00
2,191.50
2,209.00
2,147.06
7,662,200
Dec 29, 2025
2,199.00
2,218.50
2,176.00
2,202.00
2,140.25
6,622,800
Dec 26, 2025
2,141.00
2,160.00
2,136.00
2,156.50
2,096.03
4,401,500
Dec 25, 2025
2,127.00
2,138.50
2,113.00
2,138.50
2,078.53
4,080,100
Dec 24, 2025
2,135.00
2,198.50
2,123.50
2,125.00
2,065.41
7,898,900
Dec 23, 2025
2,094.50
2,128.50
2,094.00
2,125.00
2,065.41
8,604,200
Dec 22, 2025
2,070.50
2,105.50
2,062.00
2,081.00
2,022.65
8,879,600
Dec 19, 2025
2,033.50
2,065.50
2,027.00
2,046.00
1,988.63
12,953,200
Dec 18, 2025
2,029.50
2,051.00
2,017.00
2,024.50
1,967.73
9,783,900
Dec 17, 2025
2,031.00
2,063.50
2,023.50
2,038.00
1,980.85
8,998,900
Dec 16, 2025
2,108.00
2,108.00
2,030.50
2,031.00
1,974.05
9,509,300
Dec 15, 2025
2,143.00
2,160.00
2,071.50
2,091.50
2,032.85
9,513,100
Dec 12, 2025
2,086.50
2,134.50
2,070.50
2,130.00
2,070.27
12,355,600
Dec 11, 2025
2,085.00
2,089.00
2,049.00
2,059.50
2,001.75
9,310,900
Dec 10, 2025
2,050.50
2,071.00
2,040.00
2,062.00
2,004.18
8,798,000
Dec 9, 2025
2,050.50
2,084.00
2,030.50
2,036.00
1,978.91
15,636,900
Dec 8, 2025
1,975.00
1,990.00
1,952.00
1,990.00
1,934.20
7,241,400
Dec 5, 2025
1,963.00
1,966.00
1,941.00
1,959.50
1,904.55
5,452,400
Dec 4, 2025
1,898.00
1,977.00
1,895.00
1,964.50
1,909.41
9,722,100
Dec 3, 2025
1,934.00
1,935.00
1,899.00
1,909.50
1,855.96
5,450,000
Dec 2, 2025
1,954.00
1,978.00
1,927.50
1,933.50
1,879.28
10,647,600
Dec 1, 2025
1,896.00
1,954.50
1,893.00
1,925.00
1,871.02
10,240,700
Nov 28, 2025
1,870.00
1,889.50
1,862.50
1,877.50
1,824.85
6,863,200
Nov 27, 2025
1,867.00
1,896.50
1,862.00
1,880.00
1,827.28
6,455,500
Nov 26, 2025
1,815.00
1,872.00
1,804.00
1,867.50
1,815.13
10,808,400
Nov 25, 2025
1,814.00
1,816.00
1,776.00
1,787.00
1,736.89
7,919,800
Nov 21, 2025
1,752.00
1,772.50
1,744.00
1,764.50
1,715.02
8,917,700
Nov 20, 2025
1,743.00
1,754.00
1,738.50
1,750.50
1,701.41
6,197,600
Nov 19, 2025
1,710.00
1,740.00
1,703.00
1,722.00
1,673.71
6,099,100
Nov 18, 2025
1,722.00
1,734.50
1,705.00
1,705.00
1,657.19
6,715,900
Nov 17, 2025
1,711.50
1,738.00
1,706.00
1,738.00
1,689.26
7,850,100
Nov 14, 2025
1,759.50
1,768.50
1,742.00
1,757.50
1,708.22
8,405,800
Nov 13, 2025
1,761.00
1,775.00
1,752.00
1,772.50
1,722.80
5,909,700
Nov 12, 2025
1,737.50
1,757.50
1,731.50
1,749.00
1,699.96
5,827,100
Nov 11, 2025
1,757.00
1,757.50
1,722.00
1,726.50
1,678.09
4,990,200
Nov 10, 2025
1,780.00
1,780.00
1,747.00
1,756.50
1,707.25
5,265,400
Nov 7, 2025
1,754.00
1,771.00
1,746.00
1,756.50
1,707.25
4,521,400
Nov 6, 2025
1,738.00
1,780.50
1,737.00
1,772.50
1,722.80
8,283,300
Nov 5, 2025
1,744.00
1,745.00
1,698.50
1,736.00
1,687.32
7,890,500
Nov 4, 2025
1,723.00
1,739.50
1,692.50
1,739.50
1,690.72
6,625,500
