Tokyo - Delayed Quote
JPY
Aisin Corporation (7259.T)
2,103.00
+22.00
(+1.06%)
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
Nov 2, 2026
2,090.00
2,107.00
2,078.00
2,103.00
2,103.00
2,978,500
Oct 30, 2026
2,050.00
2,104.50
2,045.00
2,081.00
2,081.00
6,402,700
Oct 29, 2026
2,062.00
2,082.50
1,991.50
2,040.50
2,040.50
10,024,500
Oct 28, 2026
2,126.00
2,133.50
2,076.00
2,079.50
2,079.50
2,858,200
Oct 27, 2026
2,122.50
2,132.00
2,096.50
2,111.50
2,111.50
2,927,800
Oct 26, 2026
2,138.50
2,146.50
2,113.50
2,113.50
2,113.50
2,781,000
Oct 23, 2026
2,171.00
2,172.00
2,115.00
2,144.50
2,144.50
3,475,700
Oct 22, 2026
2,154.00
2,160.50
2,142.50
2,142.50
2,142.50
1,813,600
Oct 21, 2026
2,205.00
2,213.00
2,158.50
2,164.00
2,164.00
2,419,200
Oct 20, 2026
2,164.50
2,193.50
2,162.50
2,180.00
2,180.00
1,574,400
Oct 19, 2026
2,211.00
2,216.00
2,175.00
2,180.00
2,180.00
1,547,700
Oct 16, 2026
2,176.50
2,207.50
2,167.50
2,201.50
2,201.50
2,737,200
Oct 15, 2026
2,140.00
2,162.50
2,138.00
2,149.00
2,149.00
2,947,900
Oct 14, 2026
2,222.00
2,228.50
2,175.50
2,175.50
2,175.50
2,808,900
Oct 13, 2026
2,158.00
2,209.50
2,158.00
2,196.50
2,196.50
2,899,500
Oct 9, 2026
2,178.00
2,199.50
2,170.50
2,184.50
2,184.50
2,916,700
Oct 8, 2026
2,206.50
2,208.00
2,177.00
2,196.00
2,196.00
2,954,600
Oct 7, 2026
2,204.50
2,225.00
2,203.00
2,218.50
2,218.50
1,973,000
Oct 6, 2026
2,200.00
2,219.50
2,189.00
2,211.00
2,211.00
1,863,400
Oct 5, 2026
2,168.50
2,190.00
2,164.00
2,187.50
2,187.50
2,314,700
Oct 2, 2026
2,159.00
2,161.00
2,132.00
2,147.50
2,147.50
2,762,500
Oct 1, 2026
2,182.00
2,208.50
2,172.50
2,180.00
2,180.00
2,311,600
Sep 30, 2026
2,183.00
2,221.50
2,171.50
2,208.50
2,208.50
2,609,900
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,177.50
2,192.00
2,158.50
2,167.50
2,167.50
2,191,800
Sep 28, 2026
2,247.50
2,263.50
2,231.50
2,241.50
2,206.50
2,068,100
Sep 25, 2026
2,216.00
2,238.50
2,216.00
2,237.00
2,202.07
2,654,300
Sep 24, 2026
2,230.50
2,255.00
2,220.50
2,229.00
2,194.20
2,568,200
Sep 18, 2026
2,275.50
2,290.00
2,233.00
2,233.50
2,198.62
3,892,600
Sep 17, 2026
2,250.00
2,283.50
2,240.50
2,283.50
2,247.84
2,013,600
Sep 16, 2026
2,250.00
2,252.00
2,227.50
2,233.00
2,198.13
1,658,700
Sep 15, 2026
2,250.00
2,253.00
2,219.50
2,221.00
2,186.32
1,557,300
Sep 14, 2026
2,223.00
2,237.00
2,214.00
2,236.50
2,201.58
1,693,400
Sep 11, 2026
2,167.00
2,230.50
2,165.00
2,230.50
2,195.67
3,237,400
Sep 10, 2026
2,140.00
2,187.50
2,139.50
2,176.50
2,142.51
4,343,500
Sep 9, 2026
2,160.00
2,186.50
2,151.50
2,186.50
2,152.36
4,466,300
Sep 8, 2026
2,270.00
2,277.00
2,171.00
2,171.00
2,137.10
2,116,600
Sep 7, 2026
2,298.50
2,304.50
2,254.50
2,285.00
2,249.32
1,496,000
Sep 4, 2026
2,259.00
2,270.00
2,232.50
2,249.50
2,214.38
2,439,300
Sep 3, 2026
2,245.00
2,284.00
2,232.50
2,258.50
2,223.23
2,473,300
Sep 2, 2026
2,274.00
2,280.00
2,226.00
2,229.00
2,194.20
2,638,100
Sep 1, 2026
2,275.00
2,325.00
2,275.00
2,317.00
2,280.82
2,523,100
Aug 31, 2026
2,233.00
2,262.00
2,229.50
2,251.00
2,215.85
2,640,900
Aug 28, 2026
2,235.00
2,249.50
2,224.50
2,233.00
2,198.13
2,384,000
Aug 27, 2026
2,241.50
2,263.50
2,230.00
2,230.00
2,195.18
2,050,100
Aug 26, 2026
2,257.00
2,265.50
2,243.00
2,252.50
2,217.33
1,406,500
Aug 25, 2026
2,274.00
2,280.00
2,239.00
2,248.00
2,212.90
1,794,400
Aug 24, 2026
2,278.00
2,292.50
2,263.00
2,274.00
2,238.49
1,785,300
Aug 21, 2026
2,252.50
2,277.50
2,252.50
2,269.00
2,233.57
1,639,100
Aug 20, 2026
2,245.00
2,270.50
2,230.00
2,267.00
2,231.60
1,844,600
Aug 19, 2026
2,230.00
2,233.00
2,188.50
2,196.50
2,162.20
2,243,900
Aug 18, 2026
2,250.00
2,272.50
2,248.00
2,258.00
2,222.74
1,634,300
Aug 17, 2026
2,265.50
2,276.50
2,241.00
2,241.00
2,206.01
1,893,000
Aug 14, 2026
2,222.00
2,265.00
2,200.50
2,265.00
2,229.63
2,688,700
Aug 13, 2026
2,200.50
2,237.50
2,200.00
2,234.00
2,199.12
2,259,500
Aug 12, 2026
2,271.00
2,275.00
2,220.00
2,234.00
2,199.12
2,266,600
Aug 10, 2026
2,278.50
2,281.00
2,224.00
2,241.00
2,206.01
1,790,800
Aug 7, 2026
2,222.00
2,287.00
2,220.50
2,258.00
2,222.74
1,741,200
Aug 6, 2026
2,209.00
2,254.50
2,207.00
2,243.00
2,207.98
2,230,300
Aug 5, 2026
2,183.50
2,214.50
2,178.00
2,202.00
2,167.62
2,752,800
Aug 4, 2026
2,143.00
2,197.50
2,141.00
2,163.00
2,129.23
2,796,000
Aug 3, 2026
2,185.00
2,198.50
2,138.00
2,143.00
2,109.54
4,810,000
Jul 31, 2026
2,426.50
2,517.50
2,210.50
2,223.50
2,188.78
6,740,700
Jul 30, 2026
2,537.50
2,545.50
2,474.00
2,518.50
2,479.17
3,008,300
Jul 29, 2026
2,458.50
2,512.50
2,424.50
2,512.50
2,473.27
2,730,100
Jul 28, 2026
2,400.00
2,414.00
2,371.00
2,408.50
2,370.89
1,973,900
Jul 27, 2026
2,350.00
2,400.00
2,337.50
2,400.00
2,362.53
1,964,600
Jul 24, 2026
2,294.50
2,323.50
2,285.00
2,305.50
2,269.50
1,835,700
Jul 23, 2026
2,286.00
2,333.50
2,286.00
2,327.50
2,291.16
1,648,000
Jul 22, 2026
2,329.00
2,332.50
2,295.00
2,310.50
2,274.42
1,958,400
Jul 21, 2026
2,275.00
2,304.00
2,261.50
2,293.50
2,257.69
1,865,000
Jul 17, 2026
2,272.50
2,291.00
2,224.00
2,256.00
2,220.77
1,660,900
Jul 16, 2026
2,270.00
2,307.00
2,260.50
2,285.50
2,249.81
1,175,300
Jul 15, 2026
2,228.50
2,280.50
2,223.00
2,263.50
2,228.16
1,631,000
Jul 14, 2026
2,258.50
2,276.00
2,247.50
2,261.50
2,226.19
1,439,300
Jul 13, 2026
2,300.50
2,309.00
2,248.00
2,254.00
2,218.80
1,476,900
Jul 10, 2026
2,311.00
2,317.50
2,282.00
2,290.50
2,254.73
2,214,400
Jul 9, 2026
2,321.00
2,326.50
2,278.50
2,289.50
2,253.75
1,804,300
Jul 8, 2026
2,350.50
2,362.50
2,302.50
2,330.00
2,293.62
2,532,600
Jul 7, 2026
2,396.00
2,427.50
2,350.00
2,367.50
2,330.53
2,242,100
Jul 6, 2026
2,321.00
2,380.00
2,305.50
2,367.00
2,330.04
2,104,100
Jul 3, 2026
2,270.00
2,292.00
2,245.00
2,282.50
2,246.86
1,522,100
Jul 2, 2026
2,202.00
2,262.00
2,184.50
2,252.50
2,217.33
2,007,600
Jul 1, 2026
2,207.00
2,210.50
2,152.00
2,189.50
2,155.31
2,216,500
Jun 30, 2026
2,183.00
2,205.50
2,156.50
2,186.50
2,152.36
2,328,200
Jun 29, 2026
2,209.00
2,216.00
2,159.50
2,185.00
2,150.88
3,985,500
Jun 26, 2026
2,177.50
2,208.00
2,145.00
2,204.50
2,170.08
2,826,100
Jun 25, 2026
2,228.50
2,228.50
2,162.00
2,162.00
2,128.24
2,185,900
Jun 24, 2026
2,208.00
2,229.50
2,167.50
2,186.50
2,152.36
2,652,200
Jun 23, 2026
2,246.00
2,255.00
2,211.00
2,216.00
2,181.40
2,430,000
Jun 22, 2026
2,251.00
2,299.00
2,243.00
2,243.00
2,207.98
2,652,800
Jun 19, 2026
2,386.00
2,386.00
2,293.00
2,299.00
2,263.10
2,804,300
Jun 18, 2026
2,374.50
2,389.50
2,345.00
2,372.50
2,335.45
1,834,400
Jun 17, 2026
2,350.00
2,373.00
2,322.50
2,371.00
2,333.98
1,368,700
Jun 16, 2026
2,335.00
2,374.50
2,331.00
2,351.50
2,314.78
1,358,600
Jun 15, 2026
2,323.00
2,382.50
2,310.00
2,373.00
2,335.95
1,959,500
Jun 12, 2026
2,300.00
2,323.00
2,267.50
2,273.00
2,237.51
2,108,200
Jun 11, 2026
2,264.50
2,287.00
2,225.50
2,287.00
2,251.29
1,755,200
Jun 10, 2026
2,361.00
2,375.00
2,293.00
2,328.00
2,291.65
2,222,700
Jun 9, 2026
2,460.50
2,499.50
2,408.00
2,435.00
2,396.98
3,215,800
Jun 8, 2026
2,324.50
2,382.50
2,324.00
2,360.50
2,323.64
1,524,600
Jun 5, 2026
2,430.00
2,437.00
2,375.00
2,392.00
2,354.65
2,345,700
Jun 4, 2026
2,402.50
2,453.50
2,400.50
2,440.00
2,401.90
2,390,400
Jun 3, 2026
2,399.00
2,458.50
2,372.50
2,430.50
2,392.55
2,356,100
Jun 2, 2026
2,276.00
2,361.50
2,263.00
2,350.00
2,313.31
2,525,500
Jun 1, 2026
2,379.00
2,392.00
2,320.00
2,326.00
2,289.68
2,384,400
May 29, 2026
2,372.00
2,424.50
2,340.50
2,413.50
2,375.81
5,404,400
May 28, 2026
2,353.00
2,365.50
2,305.00
2,329.00
2,292.63
1,908,400
May 27, 2026
2,315.00
2,381.00
2,312.50
2,359.00
2,322.17
2,585,100
May 26, 2026
2,360.00
2,362.00
2,319.00
2,342.00
2,305.43
1,553,400
May 25, 2026
2,369.50
2,388.00
2,327.00
2,359.50
2,322.66
1,459,100
May 22, 2026
2,373.00
2,375.50
2,315.50
2,319.50
2,283.28
1,553,600
May 21, 2026
2,379.00
2,393.00
2,355.00
2,356.00
2,319.21
1,564,100
May 20, 2026
2,375.00
2,380.00
2,306.50
2,329.00
2,292.63
1,664,100
May 19, 2026
2,390.00
2,398.00
2,353.50
2,389.00
2,351.70
1,607,500
May 18, 2026
2,438.00
2,461.00
2,359.00
2,371.50
2,334.47
2,271,300
May 15, 2026
2,395.00
2,480.50
2,390.00
2,480.50
2,441.77
3,820,100
May 14, 2026
2,382.50
2,417.00
2,366.00
2,407.50
2,369.91
2,512,100
May 13, 2026
2,320.00
2,406.50
2,307.00
2,396.00
2,358.59
2,259,600
May 12, 2026
2,271.00
2,314.50
2,265.00
2,310.00
2,273.93
1,684,900
May 11, 2026
2,261.50
2,296.50
2,260.00
2,274.00
2,238.49
2,188,600
May 8, 2026
2,295.00
2,341.50
2,286.00
2,291.00
2,255.23
4,028,600
May 7, 2026
2,361.50
2,361.50
2,239.00
2,257.00
2,221.76
6,297,100
May 1, 2026
2,475.50
2,494.00
2,377.50
2,377.50
2,340.38
4,116,300
Apr 30, 2026
2,400.00
2,500.50
2,387.50
2,488.50
2,449.64
8,485,000
Apr 28, 2026
2,241.50
2,423.50
2,152.00
2,305.00
2,269.01
9,913,000
Apr 27, 2026
2,179.50
2,224.50
2,177.00
2,207.00
2,172.54
2,310,000
Apr 24, 2026
2,262.50
2,268.00
2,178.00
2,178.50
2,144.48
2,138,200
Apr 23, 2026
2,268.50
2,284.00
2,244.50
2,268.00
2,232.59
1,855,900
Apr 22, 2026
2,308.00
2,308.00
2,270.50
2,281.50
2,245.88
2,103,800
Apr 21, 2026
2,367.50
2,368.00
2,311.50
2,311.50
2,275.41
2,399,800
Apr 20, 2026
2,394.00
2,394.00
2,337.00
2,360.50
2,323.64
2,758,500
Apr 17, 2026
2,319.00
2,321.00
2,285.00
2,300.00
2,264.09
1,703,400
Apr 16, 2026
2,300.00
2,345.00
2,286.50
2,323.00
2,286.73
2,747,500
Apr 15, 2026
2,327.00
2,330.00
2,267.00
2,270.50
2,235.05
2,235,000
Apr 14, 2026
2,278.00
2,299.50
2,261.00
2,299.50
2,263.59
2,491,400
Apr 13, 2026
2,218.00
2,250.50
2,218.00
2,237.00
2,202.07
1,508,500
Apr 10, 2026
2,255.00
2,278.50
2,243.50
2,248.50
2,213.39
1,639,400
Apr 9, 2026
2,282.00
2,293.50
2,256.50
2,273.50
2,238.00
2,550,400
Apr 8, 2026
2,290.00
2,299.00
2,250.50
2,278.00
2,242.43
3,161,600
Apr 7, 2026
2,220.00
2,227.50
2,201.50
2,213.50
2,178.94
1,673,100
Apr 6, 2026
2,255.00
2,260.00
2,216.50
2,216.50
2,181.89
1,098,400
Apr 3, 2026
2,250.00
2,259.50
2,229.00
2,244.50
2,209.45
1,175,800
Apr 2, 2026
2,290.00
2,292.50
2,230.00
2,235.50
2,200.59
2,707,900
Apr 1, 2026
2,277.00
2,277.00
2,221.50
2,250.50
2,215.36
2,736,800
Mar 31, 2026
2,167.00
2,198.00
2,148.00
2,168.00
2,134.15
2,868,500
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,136.50
2,186.50
2,133.50
2,173.50
2,139.56
2,241,100
Mar 27, 2026
2,265.00
2,303.50
2,260.00
2,281.00
2,206.01
2,312,600
Mar 26, 2026
2,298.50
2,299.00
2,250.00
2,270.00
2,195.37
1,863,300
Mar 25, 2026
2,297.50
2,299.00
2,264.50
2,288.50
2,213.26
2,356,400
Mar 24, 2026
2,239.50
2,247.50
2,204.00
2,247.50
2,173.61
2,014,400
Mar 23, 2026
2,181.00
2,196.00
2,117.50
2,189.50
2,117.52
4,748,000
Mar 19, 2026
2,292.00
2,304.50
2,210.50
2,210.50
2,137.83
6,467,900
Mar 18, 2026
2,342.50
2,360.00
2,326.00
2,355.00
2,277.57
4,083,100
Mar 17, 2026
2,337.50
2,341.00
2,310.00
2,315.00
2,238.89
2,865,500
Mar 16, 2026
2,316.50
2,353.00
2,303.00
2,312.50
2,236.47
2,565,800
Mar 13, 2026
2,333.00
2,377.00
2,333.00
2,356.00
2,278.54
2,910,800
Mar 12, 2026
2,434.50
2,444.50
2,394.50
2,418.50
2,338.99
2,407,100
Mar 11, 2026
2,474.00
2,489.50
2,430.50
2,430.50
2,350.59
2,246,000
Mar 10, 2026
2,448.50
2,451.50
2,409.00
2,436.00
2,355.91
2,642,400
Mar 9, 2026
2,380.00
2,416.50
2,345.00
2,398.50
2,319.64
3,099,400
Mar 6, 2026
2,458.00
2,508.00
2,451.50
2,503.50
2,421.19
2,635,400
Mar 5, 2026
2,537.00
2,555.00
2,493.50
2,508.00
2,425.54
3,529,900
Mar 4, 2026
2,453.00
2,507.00
2,403.00
2,441.50
2,361.23
4,005,400
Mar 3, 2026
2,697.50
2,711.00
2,583.00
2,600.50
2,515.00
3,564,300
Mar 2, 2026
2,690.00
2,738.50
2,669.00
2,731.50
2,641.70
2,748,700
Feb 27, 2026
2,748.00
2,779.50
2,713.50
2,779.50
2,688.12
3,073,400
Feb 26, 2026
2,690.00
2,733.00
2,688.50
2,714.50
2,625.26
3,028,900
Feb 25, 2026
2,683.50
2,748.00
2,674.50
2,727.50
2,637.83
2,530,200
Feb 24, 2026
2,690.00
2,722.00
2,650.00
2,681.00
2,592.86
3,758,900
Feb 20, 2026
2,811.50
2,813.00
2,642.50
2,682.00
2,593.82
6,419,800
Feb 19, 2026
2,870.00
2,978.00
2,852.50
2,936.50
2,839.96
3,061,000
Feb 18, 2026
2,875.00
2,890.00
2,840.50
2,879.50
2,784.83
2,053,300
Feb 17, 2026
2,882.00
2,905.00
2,857.00
2,887.00
2,792.08
1,148,000
Feb 16, 2026
2,933.50
2,959.00
2,885.00
2,885.00
2,790.15
1,675,000
Feb 13, 2026
2,902.00
2,944.50
2,900.00
2,919.50
2,823.52
2,360,100
Feb 12, 2026
2,935.00
2,938.00
2,872.00
2,924.50
2,828.35
2,549,600
Feb 10, 2026
2,831.00
2,914.50
2,828.00
2,894.00
2,798.85
3,522,600
Feb 9, 2026
2,907.00
2,929.50
2,830.00
2,843.00
2,749.53
3,212,900
Feb 6, 2026
2,827.50
2,901.00
2,818.00
2,893.50
2,798.37
2,240,100
Feb 5, 2026
2,920.00
2,920.00
2,828.00
2,856.00
2,762.10
2,632,400
Feb 4, 2026
2,812.50
2,884.50
2,764.00
2,859.00
2,765.00
3,350,500
Feb 3, 2026
2,799.50
2,835.00
2,628.00
2,796.50
2,704.56
8,735,400
Feb 2, 2026
2,813.50
2,820.00
2,714.50
2,723.00
2,633.48
1,977,000
Jan 30, 2026
2,742.50
2,781.50
2,718.50
2,763.50
2,672.64
2,726,300
Jan 29, 2026
2,707.00
2,724.50
2,661.50
2,710.50
2,621.39
1,917,500
Jan 28, 2026
2,722.00
2,736.50
2,711.50
2,719.00
2,629.61
2,043,600
Jan 27, 2026
2,758.50
2,775.50
2,734.00
2,771.50
2,680.38
2,079,500
Jan 26, 2026
2,797.00
2,797.50
2,746.50
2,750.50
2,660.07
3,080,600
Jan 23, 2026
2,881.50
2,904.00
2,844.00
2,854.00
2,760.17
2,888,900
Jan 22, 2026
2,947.00
2,947.00
2,906.00
2,918.50
2,822.55
2,686,000
Jan 21, 2026
2,837.00
2,898.00
2,818.50
2,888.50
2,793.53
2,687,100
Jan 20, 2026
2,975.00
2,985.00
2,893.50
2,910.00
2,814.33
3,007,600
Jan 19, 2026
3,000.00
3,034.00
2,940.00
2,995.00
2,896.53
2,153,300
Jan 16, 2026
3,021.00
3,082.00
3,011.00
3,066.00
2,965.20
2,450,700
Jan 15, 2026
3,010.00
3,118.00
3,010.00
3,083.00
2,981.64
2,027,400
Jan 14, 2026
3,100.00
3,105.00
3,060.00
3,062.00
2,961.33
1,673,000
Jan 13, 2026
3,067.00
3,084.00
3,041.00
3,078.00
2,976.80
1,650,900
Jan 9, 2026
2,993.00
3,010.00
2,968.00
3,001.00
2,902.34
1,441,100
Jan 8, 2026
2,979.00
3,012.00
2,958.00
2,969.50
2,871.87
2,362,600
Jan 7, 2026
2,931.00
2,997.50
2,930.00
2,972.00
2,874.29
2,123,200
Jan 6, 2026
3,010.00
3,074.00
3,010.00
3,024.00
2,924.58
1,710,900
Jan 5, 2026
2,970.50
3,012.00
2,954.00
3,004.00
2,905.24
1,953,800
Dec 30, 2025
2,931.50
2,934.50
2,901.50
2,926.00
2,829.80
920,400
Dec 29, 2025
2,910.00
2,930.00
2,905.50
2,919.00
2,823.03
992,300
Dec 26, 2025
2,908.00
2,913.00
2,887.00
2,907.00
2,811.43
1,244,000
Dec 25, 2025
2,920.00
2,920.00
2,890.00
2,909.00
2,813.36
572,100
Dec 24, 2025
2,959.00
2,961.00
2,886.00
2,904.50
2,809.01
1,660,000
Dec 23, 2025
3,020.00
3,025.00
2,946.50
2,957.50
2,860.27
2,304,200
Dec 22, 2025
3,075.00
3,076.00
3,029.00
3,038.00
2,938.12
1,277,800
Dec 19, 2025
2,983.50
3,032.00
2,977.00
3,028.00
2,928.45
4,415,100
Dec 18, 2025
2,978.00
2,989.50
2,938.50
2,954.00
2,856.88
1,811,900
Dec 17, 2025
3,014.00
3,015.00
2,961.50
2,980.00
2,882.03
2,481,700
Dec 16, 2025
3,120.00
3,155.00
3,004.00
3,014.00
2,914.91
2,406,100
Dec 15, 2025
3,048.00
3,117.00
3,035.00
3,096.00
2,994.21
2,006,200
Dec 12, 2025
2,982.00
3,067.00
2,971.50
3,067.00
2,966.17
3,369,300
Dec 11, 2025
2,956.00
2,971.50
2,907.50
2,912.50
2,816.75
1,971,100
Dec 10, 2025
2,943.00
3,046.00
2,891.50
2,946.50
2,849.63
4,650,500
Dec 9, 2025
2,823.00
2,845.00
2,791.50
2,843.00
2,749.53
1,967,500
Dec 8, 2025
2,719.50
2,826.50
2,719.50
2,826.50
2,733.57
2,537,200
Dec 5, 2025
2,783.50
2,790.00
2,698.00
2,698.00
2,609.30
2,012,800
Dec 4, 2025
2,741.00
2,800.00
2,720.00
2,783.50
2,691.99
1,866,200
Dec 3, 2025
2,781.00
2,796.00
2,741.50
2,741.50
2,651.37
2,052,600
Dec 2, 2025
2,759.50
2,780.00
2,748.50
2,769.00
2,677.96
2,040,700
Dec 1, 2025
2,790.50
2,802.50
2,746.00
2,753.00
2,662.49
2,409,800
Nov 28, 2025
2,770.00
2,789.00
2,756.50
2,780.00
2,688.60
3,577,100
Nov 27, 2025
2,783.00
2,829.00
2,774.00
2,774.00
2,682.80
1,986,700
Nov 26, 2025
2,740.00
2,798.00
2,712.50
2,787.50
2,695.86
3,057,400
Nov 25, 2025
2,723.00
2,724.50
2,685.50
2,700.50
2,611.72
1,735,500
Nov 21, 2025
2,653.50
2,700.50
2,640.00
2,674.50
2,586.57
3,316,800
Nov 20, 2025
2,720.00
2,726.00
2,676.50
2,683.00
2,594.79
1,672,100
Nov 19, 2025
2,667.50
2,702.50
2,639.00
2,674.00
2,586.09
1,854,600
Nov 18, 2025
2,726.50
2,747.50
2,656.00
2,667.50
2,579.80
1,827,400
Nov 17, 2025
2,809.00
2,820.00
2,734.00
2,748.50
2,658.14
2,360,600
Nov 14, 2025
2,798.00
2,847.00
2,783.00
2,836.00
2,742.76
1,871,900
Nov 13, 2025
2,837.00
2,857.00
2,819.00
2,825.00
2,732.12
1,769,500
Nov 12, 2025
2,802.00
2,842.00
2,790.50
2,809.00
2,716.65
2,201,600
Nov 11, 2025
2,827.50
2,833.50
2,778.50
2,803.00
2,710.85
1,753,300
Nov 10, 2025
2,777.50
2,802.50
2,769.00
2,802.50
2,710.36
1,692,900
Nov 7, 2025
2,730.50
2,770.50
2,720.50
2,769.00
2,677.96
1,650,300
Nov 6, 2025
2,799.00
2,813.00
2,749.50
2,758.00
2,667.33
3,170,400
Nov 5, 2025
2,738.00
2,761.00
2,657.50
2,729.00
2,639.28
3,453,300
Nov 4, 2025
2,775.00
2,793.00
2,723.50
2,738.00
2,647.98
4,201,100
