Tokyo - Delayed Quote
JPY
TS TECH Co., Ltd. (7313.T)
1,722.00
+16.00
(+0.94%)
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
1,715.00
1,730.00
1,708.00
1,722.00
1,722.00
371,700
Oct 29, 2026
1,712.50
1,718.00
1,698.00
1,705.50
1,705.50
1,024,700
Oct 28, 2026
1,745.00
1,748.50
1,712.00
1,713.50
1,713.50
497,300
Oct 27, 2026
1,760.00
1,762.00
1,742.50
1,742.50
1,742.50
306,000
Oct 26, 2026
1,773.50
1,777.00
1,751.00
1,751.00
1,751.00
316,900
Oct 23, 2026
1,779.00
1,785.50
1,761.00
1,766.00
1,766.00
276,400
Oct 22, 2026
1,770.00
1,776.50
1,763.50
1,767.50
1,767.50
242,000
Oct 21, 2026
1,802.50
1,803.50
1,770.50
1,770.50
1,770.50
220,200
Oct 20, 2026
1,797.00
1,804.00
1,783.00
1,785.50
1,785.50
290,500
Oct 19, 2026
1,802.00
1,807.50
1,788.00
1,792.00
1,792.00
273,200
Oct 16, 2026
1,786.50
1,801.00
1,780.50
1,794.00
1,794.00
266,800
Oct 15, 2026
1,776.00
1,783.00
1,761.50
1,776.50
1,776.50
270,300
Oct 14, 2026
1,777.00
1,785.50
1,773.50
1,776.50
1,776.50
287,700
Oct 13, 2026
1,763.50
1,782.50
1,758.00
1,777.00
1,777.00
258,800
Oct 9, 2026
1,751.00
1,758.50
1,748.50
1,754.50
1,754.50
300,500
Oct 8, 2026
1,751.00
1,757.00
1,742.00
1,751.00
1,751.00
314,800
Oct 7, 2026
1,757.00
1,763.50
1,753.50
1,753.50
1,753.50
277,500
Oct 6, 2026
1,755.00
1,763.50
1,744.50
1,759.00
1,759.00
328,600
Oct 5, 2026
1,752.50
1,754.00
1,741.00
1,746.50
1,746.50
349,600
Oct 2, 2026
1,768.00
1,768.00
1,742.00
1,746.50
1,746.50
402,800
Oct 1, 2026
1,778.50
1,780.50
1,760.50
1,775.50
1,775.50
357,300
Sep 30, 2026
1,778.50
1,782.00
1,763.00
1,779.00
1,779.00
336,700
Sep 29, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,776.00
1,777.00
1,760.00
1,766.50
1,766.50
394,100
Sep 28, 2026
1,852.50
1,852.50
1,825.00
1,826.50
1,780.50
499,100
Sep 25, 2026
1,838.00
1,845.00
1,834.00
1,842.00
1,795.61
316,400
Sep 24, 2026
1,834.50
1,840.50
1,828.50
1,833.50
1,787.32
419,600
Sep 18, 2026
1,851.00
1,858.00
1,834.50
1,834.50
1,788.30
408,700
Sep 17, 2026
1,831.00
1,852.50
1,830.00
1,851.00
1,804.38
362,000
Sep 16, 2026
1,813.00
1,824.50
1,813.00
1,824.00
1,778.06
208,300
Sep 15, 2026
1,818.00
1,818.00
1,807.00
1,807.00
1,761.49
224,300
Sep 14, 2026
1,814.00
1,818.50
1,805.50
1,809.00
1,763.44
244,100
Sep 11, 2026
1,785.50
1,814.00
1,781.00
1,814.00
1,768.31
364,800
Sep 10, 2026
1,790.00
1,796.00
1,774.00
1,792.50
1,747.36
326,100
Sep 9, 2026
1,788.00
1,803.00
1,781.50
1,803.00
1,757.59
336,200
Sep 8, 2026
1,840.50
1,847.50
1,795.50
1,795.50
1,750.28
454,400
Sep 7, 2026
1,857.00
1,866.50
1,842.50
1,849.00
1,802.43
300,700
Sep 4, 2026
1,858.00
1,864.50
1,844.00
1,847.50
1,800.97
310,700
Sep 3, 2026
1,855.00
1,868.00
1,850.50
1,866.00
1,819.01
235,000
Sep 2, 2026
1,863.00
1,868.00
1,843.50
1,852.00
1,805.36
381,700
Sep 1, 2026
1,853.00
1,874.00
1,852.50
1,873.00
1,825.83
323,900
Aug 31, 2026
1,843.00
1,855.00
1,836.00
1,850.50
1,803.90
322,900
Aug 28, 2026
1,842.00
1,849.50
1,837.00
1,843.00
1,796.58
275,800
Aug 27, 2026
1,850.00
1,851.00
1,840.50
1,843.00
1,796.58
226,000
Aug 26, 2026
1,845.00
1,861.50
1,844.00
1,845.00
1,798.53
295,400
Aug 25, 2026
1,862.00
1,866.00
1,844.00
1,846.00
1,799.51
297,800
Aug 24, 2026
1,854.00
1,864.00
1,846.00
1,853.50
1,806.82
263,800
Aug 21, 2026
1,845.00
1,855.50
1,838.00
1,854.00
1,807.31
265,100
Aug 20, 2026
1,833.00
1,843.50
1,826.50
1,843.50
1,797.07
182,700
Aug 19, 2026
1,844.00
1,844.00
1,815.00
1,817.00
1,771.24
288,000
Aug 18, 2026
1,830.50
1,844.50
1,828.00
1,844.50
1,798.05
210,100
Aug 17, 2026
1,835.00
1,839.00
1,825.00
1,830.50
1,784.40
179,900
Aug 14, 2026
1,817.00
1,830.50
1,814.00
1,827.00
1,780.99
227,600
Aug 13, 2026
1,817.50
1,824.50
1,806.50
1,817.00
1,771.24
221,000
Aug 12, 2026
1,830.00
1,830.00
1,808.50
1,817.50
1,771.73
247,200
Aug 10, 2026
1,805.00
1,818.50
1,779.00
1,810.00
1,764.42
436,500
Aug 7, 2026
1,810.00
1,831.50
1,806.00
1,821.50
1,775.63
239,000
Aug 6, 2026
1,787.00
1,818.00
1,786.50
1,810.50
1,764.90
325,200
Aug 5, 2026
1,780.00
1,794.50
1,778.50
1,786.00
1,741.02
247,700
Aug 4, 2026
1,801.00
1,804.00
1,777.00
1,778.00
1,733.22
290,700
Aug 3, 2026
1,800.00
1,815.00
1,778.00
1,804.50
1,759.05
351,600
Jul 31, 2026
1,860.00
1,860.50
1,833.00
1,838.00
1,791.71
443,000
Jul 30, 2026
1,880.00
1,885.00
1,845.50
1,860.50
1,813.64
399,300
Jul 29, 2026
1,842.50
1,891.50
1,839.50
1,890.00
1,842.40
600,900
Jul 28, 2026
1,820.00
1,833.00
1,815.50
1,827.50
1,781.47
304,800
Jul 27, 2026
1,783.50
1,819.00
1,781.00
1,818.00
1,772.21
329,900
Jul 24, 2026
1,775.00
1,777.50
1,764.50
1,772.50
1,727.86
241,600
Jul 23, 2026
1,790.00
1,793.00
1,777.50
1,785.00
1,740.05
250,500
Jul 22, 2026
1,778.00
1,790.50
1,775.00
1,784.50
1,739.56
301,000
Jul 21, 2026
1,767.00
1,784.00
1,764.50
1,777.00
1,732.25
365,100
Jul 17, 2026
1,764.00
1,774.50
1,742.50
1,760.50
1,716.16
408,500
Jul 16, 2026
1,762.00
1,777.00
1,756.00
1,764.50
1,720.06
268,800
Jul 15, 2026
1,758.50
1,761.00
1,752.00
1,758.00
1,713.73
230,300
Jul 14, 2026
1,744.50
1,753.50
1,741.00
1,747.50
1,703.49
213,900
Jul 13, 2026
1,754.00
1,758.50
1,734.00
1,737.00
1,693.25
311,900
Jul 10, 2026
1,755.00
1,756.50
1,741.00
1,741.00
1,697.15
253,300
Jul 9, 2026
1,741.00
1,745.00
1,733.00
1,743.00
1,699.10
295,600
Jul 8, 2026
1,770.00
1,772.00
1,748.00
1,748.00
1,703.98
279,800
Jul 7, 2026
1,793.00
1,797.00
1,772.50
1,777.00
1,732.25
205,800
Jul 6, 2026
1,775.00
1,790.50
1,769.00
1,785.00
1,740.05
215,200
Jul 3, 2026
1,766.00
1,782.00
1,757.50
1,762.50
1,718.11
216,700
Jul 2, 2026
1,741.00
1,763.50
1,737.00
1,754.50
1,710.31
336,000
Jul 1, 2026
1,747.50
1,757.50
1,731.00
1,734.50
1,690.82
290,800
Jun 30, 2026
1,753.00
1,754.00
1,728.00
1,737.00
1,693.25
431,300
Jun 29, 2026
1,743.00
1,749.50
1,735.50
1,749.50
1,705.44
449,700
Jun 26, 2026
1,717.00
1,743.00
1,716.50
1,737.00
1,693.25
381,000
Jun 25, 2026
1,728.00
1,729.00
1,713.00
1,714.00
1,670.83
254,500
Jun 24, 2026
1,710.00
1,720.00
1,707.50
1,712.50
1,669.37
362,600
Jun 23, 2026
1,739.00
1,739.00
1,710.00
1,710.00
1,666.93
384,500
Jun 22, 2026
1,731.50
1,737.00
1,722.50
1,729.50
1,685.94
346,400
Jun 19, 2026
1,745.00
1,749.50
1,728.50
1,739.00
1,695.20
480,600
Jun 18, 2026
1,725.00
1,739.50
1,718.50
1,729.00
1,685.46
430,500
Jun 17, 2026
1,730.00
1,747.50
1,720.00
1,732.50
1,688.87
548,100
Jun 16, 2026
1,750.00
1,750.00
1,732.00
1,740.50
1,696.67
514,000
Jun 15, 2026
1,759.00
1,774.00
1,755.50
1,755.50
1,711.29
484,700
Jun 12, 2026
1,785.00
1,795.00
1,759.50
1,759.50
1,715.19
559,000
Jun 11, 2026
1,790.00
1,790.00
1,765.50
1,781.00
1,736.15
542,000
Jun 10, 2026
1,819.50
1,829.00
1,800.00
1,810.00
1,764.42
330,000
Jun 9, 2026
1,835.50
1,845.00
1,815.50
1,819.50
1,773.68
333,300
Jun 8, 2026
1,845.00
1,857.00
1,802.50
1,815.50
1,769.78
530,600
Jun 5, 2026
1,847.00
1,857.00
1,840.50
1,849.50
1,802.92
300,800
Jun 4, 2026
1,848.00
1,859.50
1,834.50
1,849.50
1,802.92
391,100
Jun 3, 2026
1,795.00
1,850.50
1,788.50
1,847.00
1,800.48
423,000
Jun 2, 2026
1,770.00
1,787.50
1,747.00
1,787.50
1,742.48
400,200
Jun 1, 2026
1,800.00
1,804.00
1,771.50
1,784.00
1,739.07
493,700
May 29, 2026
1,807.50
1,822.00
1,802.00
1,807.50
1,761.98
630,300
May 28, 2026
1,794.00
1,815.00
1,785.50
1,808.00
1,762.47
413,800
May 27, 2026
1,773.50
1,789.00
1,764.50
1,776.00
1,731.27
535,200
May 26, 2026
1,800.00
1,800.00
1,772.00
1,781.50
1,736.63
366,100
May 25, 2026
1,790.00
1,807.50
1,784.50
1,793.00
1,747.84
315,700
May 22, 2026
1,785.00
1,790.00
1,776.00
1,783.00
1,738.10
189,000
May 21, 2026
1,776.50
1,783.50
1,771.00
1,775.50
1,730.78
154,800
May 20, 2026
1,765.00
1,773.00
1,735.00
1,751.50
1,707.39
380,200
May 19, 2026
1,765.50
1,773.50
1,753.50
1,771.50
1,726.89
540,100
May 18, 2026
1,800.00
1,800.50
1,746.50
1,765.00
1,720.55
566,000
May 15, 2026
1,790.00
1,816.50
1,774.50
1,810.50
1,764.90
475,600
May 14, 2026
1,750.00
1,789.50
1,743.50
1,789.50
1,744.43
531,400
May 13, 2026
1,741.50
1,782.00
1,733.50
1,771.00
1,726.40
458,100
May 12, 2026
1,755.00
1,772.00
1,747.00
1,757.00
1,712.75
284,800
May 11, 2026
1,760.00
1,771.00
1,749.00
1,752.50
1,708.36
262,400
May 8, 2026
1,739.00
1,760.00
1,724.00
1,760.00
1,715.67
429,400
May 7, 2026
1,720.00
1,738.50
1,698.00
1,725.00
1,681.56
348,500
May 1, 2026
1,711.00
1,712.00
1,690.00
1,701.00
1,658.16
376,000
Apr 30, 2026
1,715.00
1,719.50
1,705.50
1,713.50
1,670.35
415,000
Apr 28, 2026
1,720.00
1,736.00
1,718.00
1,736.00
1,692.28
309,400
Apr 27, 2026
1,717.00
1,727.00
1,713.00
1,724.00
1,680.58
296,000
Apr 24, 2026
1,740.00
1,743.50
1,715.00
1,718.50
1,675.22
316,100
Apr 23, 2026
1,761.50
1,768.00
1,734.00
1,743.00
1,699.10
350,200
Apr 22, 2026
1,780.50
1,784.00
1,764.00
1,772.50
1,727.86
303,100
Apr 21, 2026
1,799.50
1,799.50
1,780.50
1,790.00
1,744.92
281,800
Apr 20, 2026
1,791.00
1,795.50
1,774.00
1,790.00
1,744.92
253,700
Apr 17, 2026
1,768.00
1,773.50
1,762.00
1,772.50
1,727.86
253,600
Apr 16, 2026
1,754.00
1,771.50
1,753.00
1,771.50
1,726.89
279,000
Apr 15, 2026
1,787.00
1,790.50
1,753.00
1,754.50
1,710.31
393,300
Apr 14, 2026
1,776.00
1,790.00
1,765.00
1,773.50
1,728.83
274,900
Apr 13, 2026
1,780.00
1,787.00
1,768.00
1,778.50
1,733.71
384,900
Apr 10, 2026
1,801.00
1,813.50
1,780.50
1,787.00
1,741.99
331,600
Apr 9, 2026
1,824.00
1,826.00
1,806.00
1,811.50
1,765.88
265,100
Apr 8, 2026
1,835.00
1,835.00
1,810.00
1,819.50
1,773.68
388,000
Apr 7, 2026
1,806.00
1,813.50
1,783.50
1,796.00
1,750.77
235,300
Apr 6, 2026
1,798.00
1,810.00
1,796.00
1,804.00
1,758.57
260,700
Apr 3, 2026
1,792.50
1,808.50
1,791.00
1,796.50
1,751.26
305,000
Apr 2, 2026
1,820.00
1,829.50
1,790.50
1,794.50
1,749.31
362,100
Apr 1, 2026
1,814.00
1,819.00
1,796.50
1,819.00
1,773.19
357,400
Mar 31, 2026
1,753.00
1,789.50
1,753.00
1,774.00
1,729.32
393,000
Mar 30, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,710.00
1,759.00
1,701.00
1,759.00
1,714.70
693,800
Mar 27, 2026
1,816.50
1,830.50
1,805.00
1,818.00
1,727.37
931,100
Mar 26, 2026
1,810.00
1,815.00
1,798.00
1,810.00
1,719.77
589,900
Mar 25, 2026
1,815.00
1,821.00
1,794.50
1,795.50
1,705.99
464,900
Mar 24, 2026
1,776.50
1,784.00
1,765.00
1,776.50
1,687.94
605,500
Mar 23, 2026
1,749.00
1,756.50
1,727.50
1,741.50
1,654.69
1,007,800
Mar 19, 2026
1,784.00
1,784.50
1,762.00
1,762.50
1,674.64
1,525,400
Mar 18, 2026
1,799.50
1,811.50
1,793.00
1,811.50
1,721.20
531,300
Mar 17, 2026
1,807.00
1,807.00
1,785.50
1,786.50
1,697.44
427,900
Mar 16, 2026
1,791.00
1,806.50
1,780.00
1,784.50
1,695.54
548,700
Mar 13, 2026
1,800.00
1,819.00
1,787.00
1,791.00
1,701.72
646,900
Mar 12, 2026
1,865.00
1,865.00
1,827.50
1,832.00
1,740.67
541,700
Mar 11, 2026
1,881.50
1,883.00
1,865.00
1,868.50
1,775.36
409,000
Mar 10, 2026
1,877.50
1,877.50
1,850.00
1,857.00
1,764.43
526,900
Mar 9, 2026
1,834.50
1,860.00
1,823.00
1,852.50
1,760.15
649,900
Mar 6, 2026
1,879.00
1,890.50
1,865.00
1,890.00
1,795.78
305,700
Mar 5, 2026
1,929.50
1,935.00
1,895.50
1,899.50
1,804.81
381,500
Mar 4, 2026
1,907.50
1,916.00
1,851.00
1,876.00
1,782.48
576,600
Mar 3, 2026
2,001.00
2,001.00
1,926.00
1,932.50
1,836.16
577,100
Mar 2, 2026
1,999.00
2,010.50
1,981.00
2,001.00
1,901.25
435,300
Feb 27, 2026
2,005.00
2,018.50
1,994.00
2,014.50
1,914.08
323,300
Feb 26, 2026
2,012.50
2,014.00
1,994.00
1,999.00
1,899.35
252,900
Feb 25, 2026
1,995.50
2,006.00
1,984.50
2,000.50
1,900.78
290,200
Feb 24, 2026
1,990.00
2,012.50
1,979.00
1,999.00
1,899.35
277,500
Feb 20, 2026
1,992.00
2,005.00
1,970.00
1,984.50
1,885.57
272,900
Feb 19, 2026
1,990.00
2,005.00
1,981.00
2,004.50
1,904.58
270,400
Feb 18, 2026
1,992.50
2,004.50
1,981.50
1,996.50
1,896.97
228,200
Feb 17, 2026
1,971.50
1,987.00
1,965.00
1,979.00
1,880.35
158,400
Feb 16, 2026
1,977.00
1,989.50
1,971.00
1,971.00
1,872.75
245,400
Feb 13, 2026
1,989.00
1,995.50
1,961.00
1,978.00
1,879.40
346,200
Feb 12, 2026
1,990.50
2,009.50
1,990.50
1,997.00
1,897.45
323,000
Feb 10, 2026
1,961.00
1,997.50
1,955.50
1,990.50
1,891.27
300,800
Feb 9, 2026
1,987.00
2,002.00
1,944.00
1,952.50
1,855.17
489,900
Feb 6, 2026
1,960.00
1,984.00
1,951.00
1,979.00
1,880.35
275,100
Feb 5, 2026
1,970.00
1,977.00
1,955.00
1,963.00
1,865.14
289,900
Feb 4, 2026
1,933.00
1,955.00
1,922.00
1,947.50
1,850.42
200,200
Feb 3, 2026
1,905.00
1,923.00
1,901.00
1,920.00
1,824.29
229,400
Feb 2, 2026
1,920.00
1,933.50
1,893.50
1,898.50
1,803.86
350,400
Jan 30, 2026
1,886.50
1,898.50
1,878.00
1,898.50
1,803.86
353,700
Jan 29, 2026
1,870.00
1,882.50
1,853.50
1,874.50
1,781.06
264,300
Jan 28, 2026
1,896.00
1,896.50
1,871.00
1,871.00
1,777.73
228,000
Jan 27, 2026
1,898.00
1,907.50
1,882.50
1,899.50
1,804.81
265,400
Jan 26, 2026
1,914.00
1,918.00
1,901.50
1,903.50
1,808.61
328,300
Jan 23, 2026
1,947.00
1,955.00
1,929.00
1,947.50
1,850.42
237,700
Jan 22, 2026
1,942.00
1,956.00
1,933.00
1,946.50
1,849.47
288,300
Jan 21, 2026
1,900.00
1,920.50
1,889.00
1,920.50
1,824.76
394,500
Jan 20, 2026
1,938.50
1,941.00
1,924.00
1,927.50
1,831.41
293,700
Jan 19, 2026
1,948.00
1,949.50
1,919.00
1,938.50
1,841.87
241,000
Jan 16, 2026
1,934.00
1,957.50
1,932.50
1,950.50
1,853.27
257,800
Jan 15, 2026
1,935.00
1,944.00
1,931.00
1,934.00
1,837.59
301,300
Jan 14, 2026
1,938.00
1,950.50
1,928.50
1,934.50
1,838.07
393,800
Jan 13, 2026
1,933.00
1,942.50
1,917.00
1,924.50
1,828.56
334,400
Jan 9, 2026
1,899.00
1,914.00
1,891.50
1,910.00
1,814.79
289,100
Jan 8, 2026
1,897.50
1,897.50
1,876.00
1,876.00
1,782.48
243,500
Jan 7, 2026
1,867.00
1,900.50
1,861.00
1,897.50
1,802.91
246,000
Jan 6, 2026
1,865.00
1,882.50
1,860.50
1,867.00
1,773.93
244,400
Jan 5, 2026
1,850.00
1,867.00
1,848.50
1,854.00
1,761.58
257,800
Dec 30, 2025
1,847.50
1,850.00
1,837.00
1,841.00
1,749.23
222,300
Dec 29, 2025
1,843.50
1,848.50
1,836.00
1,847.50
1,755.40
258,500
Dec 26, 2025
1,837.00
1,844.00
1,831.00
1,833.50
1,742.10
149,100
Dec 25, 2025
1,833.00
1,837.00
1,829.00
1,833.00
1,741.62
112,600
Dec 24, 2025
1,830.00
1,840.00
1,823.00
1,825.50
1,734.50
166,600
Dec 23, 2025
1,828.00
1,836.50
1,813.00
1,820.50
1,729.75
223,400
Dec 22, 2025
1,829.50
1,841.50
1,820.00
1,835.00
1,743.53
246,500
Dec 19, 2025
1,800.50
1,818.00
1,800.50
1,810.50
1,720.25
351,000
Dec 18, 2025
1,790.00
1,809.00
1,782.00
1,806.00
1,715.97
235,000
Dec 17, 2025
1,791.00
1,794.00
1,777.00
1,783.00
1,694.12
229,000
Dec 16, 2025
1,800.00
1,801.50
1,785.00
1,785.00
1,696.02
221,800
Dec 15, 2025
1,800.00
1,808.00
1,794.50
1,800.00
1,710.27
201,700
Dec 12, 2025
1,772.00
1,794.50
1,770.00
1,794.50
1,705.04
212,900
Dec 11, 2025
1,795.00
1,796.00
1,761.00
1,761.00
1,673.21
208,700
Dec 10, 2025
1,782.00
1,795.00
1,776.00
1,782.00
1,693.17
220,900
Dec 9, 2025
1,783.00
1,783.00
1,762.50
1,769.50
1,681.29
247,100
Dec 8, 2025
1,767.00
1,778.00
1,764.50
1,772.50
1,684.14
325,500
Dec 5, 2025
1,765.00
1,770.00
1,751.00
1,755.00
1,667.51
343,200
Dec 4, 2025
1,768.00
1,777.00
1,765.00
1,777.00
1,688.42
375,500
Dec 3, 2025
1,772.00
1,782.00
1,768.00
1,768.00
1,679.87
288,700
Dec 2, 2025
1,781.00
1,784.50
1,769.50
1,776.00
1,687.47
378,100
Dec 1, 2025
1,809.00
1,819.00
1,788.00
1,788.00
1,698.87
384,100
Nov 28, 2025
1,781.50
1,814.50
1,781.50
1,803.50
1,713.60
337,300
Nov 27, 2025
1,781.00
1,790.00
1,777.50
1,777.50
1,688.89
342,400
Nov 26, 2025
1,775.00
1,787.00
1,766.50
1,780.00
1,691.27
365,500
Nov 25, 2025
1,762.00
1,777.50
1,756.00
1,764.00
1,676.06
401,600
Nov 21, 2025
1,726.00
1,761.50
1,726.00
1,758.00
1,670.36
427,700
Nov 20, 2025
1,748.00
1,754.00
1,724.00
1,726.00
1,639.96
407,000
Nov 19, 2025
1,734.50
1,745.00
1,725.00
1,726.50
1,640.43
405,500
Nov 18, 2025
1,726.50
1,754.50
1,723.50
1,731.00
1,644.71
550,100
Nov 17, 2025
1,800.00
1,808.50
1,717.00
1,730.00
1,643.76
885,400
Nov 14, 2025
1,876.00
1,885.50
1,862.00
1,875.00
1,781.53
255,700
Nov 13, 2025
1,888.00
1,899.00
1,882.50
1,885.00
1,791.03
236,300
Nov 12, 2025
1,866.50
1,891.50
1,865.00
1,881.00
1,787.23
193,100
Nov 11, 2025
1,867.00
1,868.50
1,850.00
1,862.50
1,769.65
174,200
Nov 10, 2025
1,870.00
1,882.00
1,863.50
1,864.50
1,771.55
240,200
Nov 7, 2025
1,854.00
1,873.50
1,854.00
1,868.50
1,775.36
115,200
Nov 6, 2025
1,868.50
1,887.00
1,861.50
1,863.50
1,770.60
264,000
Nov 5, 2025
1,864.00
1,870.00
1,831.00
1,854.50
1,762.05
281,100
Nov 4, 2025
1,842.00
1,874.00
1,832.50
1,865.00
1,772.03
352,600
Oct 31, 2025
1,847.00
1,856.50
1,819.00
1,831.00
1,739.72
381,800
Oct 30, 2025
1,840.00
1,864.00
1,835.00
1,847.00
1,754.93
375,900
