Tokyo - Delayed Quote
JPY
Yokohama Financial Group, Inc. (7186.T)
1,645.00
-32.00
(-1.91%)
At close: 3:22:06 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
Nov 2, 2026
1,637.00
1,659.50
1,625.00
1,653.50
1,653.50
3,301,800
Oct 30, 2026
1,695.50
1,706.50
1,662.00
1,677.00
1,677.00
3,389,200
Oct 29, 2026
1,659.00
1,701.00
1,656.00
1,701.00
1,701.00
5,784,200
Oct 28, 2026
1,675.00
1,684.00
1,656.00
1,663.00
1,663.00
2,924,100
Oct 27, 2026
1,645.00
1,662.50
1,628.50
1,660.00
1,660.00
3,142,700
Oct 26, 2026
1,601.00
1,652.50
1,601.00
1,633.00
1,633.00
3,731,700
Oct 23, 2026
1,593.00
1,619.50
1,552.50
1,611.50
1,611.50
6,074,200
Oct 22, 2026
1,718.00
1,720.00
1,657.50
1,665.00
1,665.00
5,015,000
Oct 21, 2026
1,692.50
1,730.00
1,692.50
1,712.00
1,712.00
5,668,500
Oct 20, 2026
1,753.00
1,753.50
1,681.50
1,686.00
1,686.00
3,986,200
Oct 19, 2026
1,741.00
1,774.50
1,719.00
1,771.00
1,771.00
3,112,900
Oct 16, 2026
1,733.50
1,771.00
1,733.50
1,763.50
1,763.50
2,763,400
Oct 15, 2026
1,743.00
1,758.50
1,718.50
1,733.50
1,733.50
4,376,000
Oct 14, 2026
1,836.00
1,846.50
1,778.00
1,778.00
1,778.00
4,140,600
Oct 13, 2026
1,847.00
1,864.50
1,829.00
1,849.50
1,849.50
3,634,400
Oct 9, 2026
1,815.50
1,850.50
1,803.00
1,811.50
1,811.50
5,398,500
Oct 8, 2026
1,869.50
1,872.50
1,837.00
1,837.00
1,837.00
3,751,700
Oct 7, 2026
1,924.00
1,941.50
1,882.00
1,882.00
1,882.00
2,708,800
Oct 6, 2026
1,910.00
1,940.00
1,900.00
1,940.00
1,940.00
2,461,500
Oct 5, 2026
1,900.00
1,900.50
1,868.50
1,893.50
1,893.50
2,906,100
Oct 2, 2026
1,913.00
1,930.50
1,884.00
1,886.00
1,886.00
4,378,200
Oct 1, 2026
1,926.00
1,941.00
1,880.00
1,924.00
1,924.00
6,490,800
Sep 30, 2026
1,874.00
1,936.50
1,864.50
1,923.50
1,923.50
5,180,600
Sep 29, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,880.00
1,896.50
1,853.00
1,868.50
1,868.50
3,859,200
Sep 28, 2026
1,898.00
1,921.50
1,898.00
1,917.00
1,894.00
6,017,700
Sep 25, 2026
1,875.50
1,930.50
1,874.00
1,930.50
1,907.34
4,637,200
Sep 24, 2026
1,886.00
1,887.50
1,844.00
1,856.50
1,834.23
4,061,300
Sep 18, 2026
1,895.50
1,900.00
1,854.00
1,887.00
1,864.36
7,078,300
Sep 17, 2026
1,903.00
1,927.50
1,887.50
1,898.00
1,875.23
3,528,700
Sep 16, 2026
1,890.00
1,905.50
1,877.00
1,883.50
1,860.90
3,491,200
Sep 15, 2026
1,939.50
1,945.00
1,870.50
1,887.50
1,864.85
3,283,600
Sep 14, 2026
1,897.00
1,932.50
1,883.00
1,932.50
1,909.31
3,705,600
Sep 11, 2026
1,846.00
1,906.00
1,828.50
1,899.00
1,876.22
5,642,600
Sep 10, 2026
1,850.00
1,904.50
1,841.00
1,892.00
1,869.30
3,933,700
Sep 9, 2026
1,867.00
1,894.00
1,853.00
1,853.00
1,830.77
4,720,600
Sep 8, 2026
1,910.00
1,929.50
1,889.00
1,891.50
1,868.81
3,029,400
Sep 7, 2026
1,961.50
1,973.00
1,917.00
1,926.50
1,903.39
3,272,400
Sep 4, 2026
1,991.00
1,991.50
1,927.50
1,956.50
1,933.03
3,785,900
Sep 3, 2026
1,959.00
1,981.00
1,934.50
1,951.00
1,927.59
3,418,600
Sep 2, 2026
1,939.00
1,964.50
1,923.50
1,923.50
1,900.42
3,259,900
Sep 1, 2026
1,927.00
1,962.50
1,910.00
1,956.00
1,932.53
3,543,800
Aug 31, 2026
1,926.00
1,960.00
1,904.50
1,950.50
1,927.10
4,530,500
Aug 28, 2026
1,906.00
1,949.00
1,902.00
1,933.00
1,909.81
3,717,700
Aug 27, 2026
1,922.00
1,931.00
1,900.00
1,912.00
1,889.06
3,551,200
Aug 26, 2026
1,915.00
1,942.00
1,912.00
1,922.00
1,898.94
2,744,200
Aug 25, 2026
1,872.00
1,908.00
1,870.50
1,907.50
1,884.61
3,942,500
Aug 24, 2026
1,897.00
1,899.50
1,859.00
1,872.00
1,849.54
2,751,000
Aug 21, 2026
1,842.50
1,899.50
1,838.50
1,882.50
1,859.91
4,296,700
Aug 20, 2026
1,840.00
1,865.50
1,827.50
1,853.00
1,830.77
4,242,500
Aug 19, 2026
1,911.00
1,911.50
1,852.50
1,853.00
1,830.77
4,639,400
Aug 18, 2026
1,930.50
1,970.00
1,928.00
1,935.50
1,912.28
3,608,300
Aug 17, 2026
1,930.00
1,945.00
1,906.00
1,911.00
1,888.07
3,217,800
Aug 14, 2026
1,927.50
1,955.00
1,916.00
1,934.50
1,911.29
4,067,200
Aug 13, 2026
1,903.50
1,927.00
1,880.50
1,927.00
1,903.88
3,277,400
Aug 12, 2026
1,864.00
1,887.50
1,852.00
1,874.50
1,852.01
2,861,300
Aug 10, 2026
1,846.00
1,862.00
1,826.50
1,837.50
1,815.45
4,194,800
Aug 7, 2026
1,839.50
1,851.00
1,815.00
1,839.00
1,816.94
3,064,800
Aug 6, 2026
1,870.00
1,878.50
1,786.00
1,821.00
1,799.15
5,087,000
Aug 5, 2026
1,819.00
1,859.50
1,815.00
1,855.00
1,832.74
3,122,500
Aug 4, 2026
1,819.00
1,842.00
1,798.00
1,821.50
1,799.65
2,602,200
Aug 3, 2026
1,811.50
1,839.50
1,750.00
1,815.50
1,793.72
4,845,000
Jul 31, 2026
1,868.00
1,869.50
1,822.50
1,839.00
1,816.94
4,634,200
Jul 30, 2026
1,852.00
1,881.00
1,835.50
1,844.00
1,821.88
3,906,700
Jul 29, 2026
1,920.00
1,924.50
1,851.00
1,912.00
1,889.06
5,006,200
Jul 28, 2026
1,950.00
1,964.00
1,900.50
1,925.50
1,902.40
4,669,300
Jul 27, 2026
1,969.50
1,995.50
1,952.00
1,982.50
1,958.71
3,034,800
Jul 24, 2026
1,921.50
1,956.00
1,919.00
1,951.50
1,928.09
3,475,900
Jul 23, 2026
1,929.50
1,956.00
1,915.00
1,941.00
1,917.71
4,059,200
Jul 22, 2026
1,862.00
1,922.50
1,858.50
1,899.00
1,876.22
3,273,000
Jul 21, 2026
1,821.00
1,872.50
1,800.50
1,866.00
1,843.61
3,232,000
Jul 17, 2026
1,896.50
1,907.50
1,761.00
1,794.00
1,772.48
4,655,000
Jul 16, 2026
1,928.50
1,941.00
1,905.00
1,909.50
1,886.59
2,691,100
Jul 15, 2026
1,914.00
1,937.00
1,896.50
1,932.50
1,909.31
2,645,400
Jul 14, 2026
1,887.00
1,916.00
1,864.00
1,910.50
1,887.58
2,196,300
Jul 13, 2026
1,883.00
1,917.00
1,882.00
1,885.00
1,862.38
2,404,100
Jul 10, 2026
1,897.00
1,919.50
1,865.00
1,870.00
1,847.56
3,800,100
Jul 9, 2026
1,900.00
1,907.00
1,857.50
1,885.50
1,862.88
5,240,900
Jul 8, 2026
1,906.00
1,952.00
1,903.00
1,919.50
1,896.47
4,346,000
Jul 7, 2026
1,947.00
1,947.00
1,903.00
1,905.00
1,882.14
4,827,100
Jul 6, 2026
1,854.50
1,877.00
1,841.00
1,876.00
1,853.49
3,120,800
Jul 3, 2026
1,807.50
1,848.00
1,784.50
1,848.00
1,825.83
3,251,500
Jul 2, 2026
1,768.00
1,794.00
1,750.50
1,780.00
1,758.64
2,767,400
Jul 1, 2026
1,736.00
1,760.00
1,727.00
1,739.00
1,718.14
2,340,400
Jun 30, 2026
1,732.00
1,755.00
1,722.50
1,732.50
1,711.71
2,629,800
Jun 29, 2026
1,719.50
1,739.00
1,707.50
1,725.50
1,704.80
2,771,500
Jun 26, 2026
1,723.00
1,734.50
1,698.00
1,713.50
1,692.94
2,840,000
Jun 25, 2026
1,745.00
1,745.00
1,701.50
1,709.50
1,688.99
2,590,800
Jun 24, 2026
1,731.00
1,751.50
1,697.00
1,705.00
1,684.54
3,678,900
Jun 23, 2026
1,807.00
1,807.00
1,736.00
1,736.00
1,715.17
3,709,200
Jun 22, 2026
1,730.00
1,781.50
1,724.00
1,777.50
1,756.17
3,039,600
Jun 19, 2026
1,816.00
1,822.00
1,741.50
1,750.50
1,729.50
6,960,200
Jun 18, 2026
1,778.50
1,822.00
1,771.00
1,817.00
1,795.20
4,141,200
Jun 17, 2026
1,798.00
1,798.00
1,738.50
1,738.50
1,717.64
3,453,600
Jun 16, 2026
1,740.00
1,743.00
1,697.50
1,732.50
1,711.71
3,454,400
Jun 15, 2026
1,780.00
1,801.00
1,760.50
1,761.00
1,739.87
4,143,700
Jun 12, 2026
1,706.50
1,736.00
1,686.00
1,720.00
1,699.36
4,958,400
Jun 11, 2026
1,678.00
1,685.50
1,645.50
1,666.50
1,646.51
2,964,600
Jun 10, 2026
1,704.50
1,740.00
1,681.50
1,691.50
1,671.21
4,017,200
Jun 9, 2026
1,673.00
1,724.00
1,660.00
1,703.50
1,683.06
4,496,900
Jun 8, 2026
1,630.00
1,645.00
1,613.00
1,642.00
1,622.30
3,303,900
Jun 5, 2026
1,660.00
1,672.50
1,642.00
1,647.00
1,627.24
3,165,700
Jun 4, 2026
1,608.50
1,661.00
1,591.00
1,639.50
1,619.83
2,987,600
Jun 3, 2026
1,603.00
1,623.50
1,591.00
1,616.00
1,596.61
2,678,500
Jun 2, 2026
1,568.00
1,592.00
1,539.00
1,586.00
1,566.97
3,033,300
Jun 1, 2026
1,600.50
1,611.50
1,577.50
1,586.00
1,566.97
3,247,900
May 29, 2026
1,587.50
1,627.50
1,587.50
1,623.50
1,604.02
6,337,100
May 28, 2026
1,615.00
1,615.50
1,583.00
1,599.50
1,580.31
3,073,000
May 27, 2026
1,633.00
1,640.00
1,602.50
1,615.50
1,596.12
3,018,800
May 26, 2026
1,640.00
1,675.00
1,622.00
1,650.50
1,630.70
2,901,100
May 25, 2026
1,666.50
1,679.50
1,632.50
1,654.00
1,634.16
3,213,600
May 22, 2026
1,693.50
1,700.00
1,655.50
1,668.00
1,647.99
3,093,300
May 21, 2026
1,676.00
1,711.00
1,663.50
1,687.50
1,667.25
4,415,100
May 20, 2026
1,687.50
1,729.50
1,639.50
1,653.00
1,633.17
6,382,100
May 19, 2026
1,630.00
1,665.00
1,626.00
1,656.50
1,636.63
6,141,200
May 18, 2026
1,611.50
1,623.00
1,572.00
1,594.50
1,575.37
3,497,900
May 15, 2026
1,595.50
1,617.50
1,572.00
1,594.00
1,574.88
3,322,200
May 14, 2026
1,600.00
1,606.00
1,580.50
1,587.00
1,567.96
3,497,200
May 13, 2026
1,518.50
1,619.50
1,513.00
1,618.00
1,598.59
4,817,300
May 12, 2026
1,548.00
1,598.50
1,532.50
1,598.50
1,579.32
4,289,300
May 11, 2026
1,490.00
1,526.00
1,484.00
1,520.00
1,501.76
3,003,600
May 8, 2026
1,493.00
1,508.50
1,466.50
1,489.50
1,471.63
3,570,500
May 7, 2026
1,516.50
1,537.50
1,496.00
1,517.50
1,499.29
3,481,700
May 1, 2026
1,474.00
1,493.50
1,459.00
1,486.50
1,468.67
2,021,000
Apr 30, 2026
1,518.50
1,521.50
1,471.50
1,485.00
1,467.18
4,639,400
Apr 28, 2026
1,468.50
1,530.50
1,454.50
1,526.00
1,507.69
3,863,800
Apr 27, 2026
1,408.00
1,439.50
1,388.00
1,432.00
1,414.82
2,363,300
Apr 24, 2026
1,434.50
1,444.00
1,416.00
1,424.00
1,406.91
2,392,400
Apr 23, 2026
1,435.00
1,451.50
1,424.00
1,448.00
1,430.63
2,489,700
Apr 22, 2026
1,469.00
1,482.50
1,438.50
1,446.00
1,428.65
2,503,800
Apr 21, 2026
1,505.00
1,507.00
1,465.50
1,467.00
1,449.40
2,752,800
Apr 20, 2026
1,529.50
1,530.00
1,490.50
1,491.00
1,473.11
2,502,800
Apr 17, 2026
1,523.50
1,527.50
1,504.00
1,510.50
1,492.38
3,060,700
Apr 16, 2026
1,550.00
1,557.50
1,524.50
1,533.50
1,515.10
3,624,400
Apr 15, 2026
1,550.00
1,554.00
1,537.50
1,541.50
1,523.01
2,439,000
Apr 14, 2026
1,552.50
1,555.50
1,525.50
1,528.50
1,510.16
2,109,700
Apr 13, 2026
1,524.00
1,554.00
1,522.00
1,533.00
1,514.61
2,287,100
Apr 10, 2026
1,556.00
1,571.00
1,535.00
1,544.50
1,525.97
4,363,800
Apr 9, 2026
1,554.00
1,556.50
1,520.00
1,534.00
1,515.60
2,875,100
Apr 8, 2026
1,550.50
1,557.00
1,529.00
1,540.50
1,522.02
3,953,500
Apr 7, 2026
1,486.50
1,501.50
1,472.00
1,480.50
1,462.74
2,399,000
Apr 6, 2026
1,475.00
1,483.50
1,464.50
1,465.50
1,447.92
1,656,700
Apr 3, 2026
1,471.50
1,474.50
1,456.50
1,468.50
1,450.88
1,927,500
Apr 2, 2026
1,524.50
1,533.50
1,451.00
1,451.00
1,433.59
3,013,800
Apr 1, 2026
1,459.50
1,496.50
1,449.00
1,494.50
1,476.57
3,652,900
Mar 31, 2026
1,367.00
1,415.50
1,355.50
1,374.00
1,357.51
3,726,800
Mar 30, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,374.00
1,394.00
1,358.50
1,386.50
1,369.86
4,319,800
Mar 27, 2026
1,428.50
1,453.00
1,412.50
1,444.50
1,406.42
3,725,800
Mar 26, 2026
1,451.00
1,457.00
1,407.50
1,430.50
1,392.79
4,091,000
Mar 25, 2026
1,439.00
1,451.50
1,432.00
1,436.00
1,398.15
3,741,600
Mar 24, 2026
1,395.00
1,399.00
1,367.00
1,395.00
1,358.23
3,831,100
Mar 23, 2026
1,300.50
1,337.00
1,291.50
1,333.00
1,297.86
5,202,400
Mar 19, 2026
1,400.50
1,407.50
1,380.00
1,385.00
1,348.49
5,653,800
Mar 18, 2026
1,423.00
1,444.00
1,414.50
1,441.50
1,403.50
3,755,100
Mar 17, 2026
1,438.00
1,452.00
1,398.00
1,403.50
1,366.50
5,480,000
Mar 16, 2026
1,425.50
1,438.50
1,402.00
1,402.50
1,365.53
6,019,500
Mar 13, 2026
1,420.00
1,454.50
1,418.00
1,446.00
1,407.88
4,440,600
Mar 12, 2026
1,475.00
1,483.50
1,428.50
1,441.00
1,403.01
4,644,300
Mar 11, 2026
1,519.50
1,537.50
1,508.00
1,508.00
1,468.25
2,964,200
Mar 10, 2026
1,482.50
1,529.50
1,466.50
1,516.50
1,476.52
4,809,200
Mar 9, 2026
1,410.00
1,461.00
1,405.00
1,452.50
1,414.21
5,398,100
Mar 6, 2026
1,508.00
1,554.50
1,505.00
1,544.50
1,503.78
4,105,000
Mar 5, 2026
1,572.00
1,607.00
1,566.00
1,585.00
1,543.22
6,010,400
Mar 4, 2026
1,536.00
1,555.50
1,480.00
1,504.50
1,464.84
7,524,700
Mar 3, 2026
1,630.00
1,651.00
1,595.00
1,595.00
1,552.95
4,360,800
Mar 2, 2026
1,610.00
1,634.00
1,588.50
1,623.00
1,580.22
4,633,100
Feb 27, 2026
1,662.50
1,697.00
1,660.50
1,690.00
1,645.45
5,784,300
Feb 26, 2026
1,645.00
1,669.00
1,632.00
1,653.50
1,609.91
4,681,200
Feb 25, 2026
1,649.00
1,662.50
1,607.00
1,607.00
1,564.64
5,376,800
Feb 24, 2026
1,686.50
1,691.50
1,648.00
1,665.00
1,621.11
5,044,900
Feb 20, 2026
1,700.00
1,705.50
1,678.50
1,698.50
1,653.73
3,200,500
Feb 19, 2026
1,673.50
1,703.50
1,672.50
1,696.00
1,651.29
3,639,900
Feb 18, 2026
1,642.00
1,668.50
1,634.50
1,662.00
1,618.19
3,547,100
Feb 17, 2026
1,649.00
1,663.00
1,613.50
1,613.50
1,570.97
3,117,300
Feb 16, 2026
1,681.00
1,683.00
1,627.00
1,627.00
1,584.11
3,585,100
Feb 13, 2026
1,703.00
1,708.00
1,671.00
1,681.00
1,636.69
4,077,000
Feb 12, 2026
1,669.00
1,711.50
1,657.50
1,703.00
1,658.11
3,533,700
Feb 10, 2026
1,638.50
1,673.50
1,636.50
1,666.00
1,622.08
3,784,100
Feb 9, 2026
1,648.00
1,659.00
1,621.00
1,632.00
1,588.98
6,159,400
Feb 6, 2026
1,455.50
1,550.00
1,444.50
1,550.00
1,509.14
6,195,300
Feb 5, 2026
1,521.50
1,545.00
1,516.50
1,539.50
1,498.92
5,257,500
Feb 4, 2026
1,471.50
1,491.50
1,449.50
1,491.50
1,452.18
4,215,300
Feb 3, 2026
1,420.00
1,451.50
1,409.00
1,448.50
1,410.32
3,288,100
Feb 2, 2026
1,434.00
1,436.50
1,376.50
1,379.50
1,343.13
2,928,200
Jan 30, 2026
1,405.00
1,411.00
1,395.50
1,404.00
1,366.99
3,105,400
Jan 29, 2026
1,370.00
1,398.00
1,362.50
1,392.50
1,355.79
3,558,600
Jan 28, 2026
1,370.00
1,389.00
1,370.00
1,374.00
1,337.78
2,610,700
Jan 27, 2026
1,362.50
1,396.50
1,358.00
1,393.00
1,356.28
2,720,300
Jan 26, 2026
1,381.00
1,402.00
1,376.00
1,382.00
1,345.57
3,239,000
Jan 23, 2026
1,393.50
1,419.00
1,387.50
1,411.00
1,373.80
2,861,000
Jan 22, 2026
1,399.50
1,405.50
1,384.50
1,397.50
1,360.66
2,687,700
Jan 21, 2026
1,380.00
1,393.50
1,366.00
1,376.00
1,339.73
3,334,600
Jan 20, 2026
1,405.00
1,412.00
1,395.00
1,399.50
1,362.61
2,933,800
Jan 19, 2026
1,423.00
1,425.50
1,400.00
1,421.50
1,384.03
2,372,700
Jan 16, 2026
1,419.50
1,431.00
1,416.00
1,426.00
1,388.41
3,002,900
Jan 15, 2026
1,400.00
1,431.00
1,398.50
1,424.50
1,386.95
3,101,500
Jan 14, 2026
1,393.00
1,397.50
1,367.00
1,397.50
1,360.66
5,060,700
Jan 13, 2026
1,396.00
1,396.00
1,370.50
1,380.50
1,344.11
3,523,600
Jan 9, 2026
1,342.50
1,359.00
1,337.00
1,350.50
1,314.90
3,461,300
Jan 8, 2026
1,350.00
1,351.50
1,327.00
1,336.50
1,301.27
2,534,100
Jan 7, 2026
1,352.50
1,363.50
1,344.00
1,350.00
1,314.41
2,781,100
Jan 6, 2026
1,335.50
1,364.00
1,330.50
1,364.00
1,328.04
3,689,600
Jan 5, 2026
1,301.00
1,318.00
1,300.00
1,318.00
1,283.26
2,292,300
Dec 30, 2025
1,287.00
1,309.00
1,285.50
1,293.50
1,259.40
2,354,000
Dec 29, 2025
1,287.00
1,300.00
1,281.00
1,300.00
1,265.73
1,813,100
Dec 26, 2025
1,297.00
1,299.50
1,282.00
1,291.50
1,257.45
1,194,900
Dec 25, 2025
1,295.00
1,296.00
1,282.50
1,287.50
1,253.56
979,300
Dec 24, 2025
1,306.00
1,314.50
1,289.00
1,292.00
1,257.94
1,911,700
Dec 23, 2025
1,289.00
1,314.50
1,287.00
1,299.50
1,265.24
2,102,300
Dec 22, 2025
1,324.00
1,324.50
1,282.00
1,287.00
1,253.07
2,883,500
Dec 19, 2025
1,275.00
1,303.50
1,273.00
1,298.50
1,264.27
5,159,700
Dec 18, 2025
1,285.00
1,291.50
1,273.50
1,275.50
1,241.88
3,168,100
Dec 17, 2025
1,291.00
1,293.50
1,271.50
1,286.00
1,252.10
2,069,500
Dec 16, 2025
1,310.00
1,315.50
1,286.50
1,292.50
1,258.43
3,465,800
Dec 15, 2025
1,299.00
1,314.50
1,285.50
1,313.50
1,278.87
3,346,500
Dec 12, 2025
1,285.50
1,299.50
1,279.50
1,291.00
1,256.97
3,903,900
Dec 11, 2025
1,276.50
1,287.00
1,251.50
1,255.50
1,222.40
2,131,200
Dec 10, 2025
1,263.00
1,263.00
1,249.00
1,255.50
1,222.40
2,505,900
Dec 9, 2025
1,249.00
1,259.00
1,245.00
1,245.00
1,212.18
2,273,500
Dec 8, 2025
1,254.50
1,258.50
1,233.50
1,248.00
1,215.10
3,009,300
Dec 5, 2025
1,237.50
1,261.50
1,235.00
1,257.50
1,224.35
3,414,200
Dec 4, 2025
1,219.00
1,250.00
1,211.00
1,250.00
1,217.05
4,565,500
Dec 3, 2025
1,220.50
1,223.00
1,204.00
1,207.50
1,175.67
5,288,700
Dec 2, 2025
1,239.50
1,250.50
1,221.50
1,221.50
1,189.30
4,646,000
Dec 1, 2025
1,241.00
1,262.00
1,233.50
1,233.50
1,200.98
4,950,100
Nov 28, 2025
1,242.50
1,245.00
1,233.00
1,234.50
1,201.96
3,099,800
Nov 27, 2025
1,250.00
1,264.00
1,237.50
1,240.50
1,207.80
3,080,500
Nov 26, 2025
1,220.00
1,238.00
1,211.50
1,235.00
1,202.44
3,998,500
Nov 25, 2025
1,212.00
1,229.00
1,195.50
1,204.50
1,172.75
4,623,900
Nov 21, 2025
1,196.00
1,233.00
1,195.50
1,225.50
1,193.19
6,014,400
Nov 20, 2025
1,219.50
1,221.00
1,198.50
1,210.00
1,178.10
3,720,200
Nov 19, 2025
1,196.00
1,212.50
1,186.00
1,196.50
1,164.96
5,251,800
Nov 18, 2025
1,205.00
1,218.00
1,177.00
1,177.00
1,145.97
5,017,900
Nov 17, 2025
1,229.00
1,246.50
1,205.00
1,218.50
1,186.38
4,865,300
Nov 14, 2025
1,170.00
1,230.50
1,163.00
1,228.50
1,196.11
7,530,100
Nov 13, 2025
1,146.00
1,158.00
1,145.00
1,156.50
1,126.01
3,625,400
Nov 12, 2025
1,120.00
1,136.50
1,117.50
1,124.00
1,094.37
3,930,800
Nov 11, 2025
1,125.00
1,126.00
1,107.50
1,112.50
1,083.17
2,307,300
Nov 10, 2025
1,128.00
1,132.50
1,117.00
1,125.50
1,095.83
2,109,000
Nov 7, 2025
1,120.00
1,129.00
1,107.00
1,117.50
1,088.04
2,657,200
Nov 6, 2025
1,113.50
1,137.00
1,109.50
1,128.00
1,098.26
2,693,400
Nov 5, 2025
1,119.00
1,121.50
1,078.50
1,106.50
1,077.33
3,337,800
Nov 4, 2025
1,121.00
1,134.00
1,105.50
1,121.50
1,091.94
3,270,800
