Tokyo - Delayed Quote
JPY
Ryohin Keikaku Co., Ltd. (7453.T)
4,836.00
+65.00
(+1.36%)
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
4,900.00
4,988.00
4,656.00
4,836.00
4,836.00
5,077,500
Oct 29, 2026
4,800.00
4,855.00
4,733.00
4,771.00
4,771.00
4,213,900
Oct 28, 2026
4,837.00
4,840.00
4,727.00
4,730.00
4,730.00
3,284,300
Oct 27, 2026
4,700.00
4,814.00
4,640.00
4,814.00
4,814.00
3,796,500
Oct 26, 2026
4,700.00
4,787.00
4,602.00
4,770.00
4,770.00
3,350,400
Oct 23, 2026
4,612.00
4,750.00
4,560.00
4,715.00
4,715.00
4,167,700
Oct 22, 2026
4,719.00
4,727.00
4,551.00
4,597.00
4,597.00
3,091,600
Oct 21, 2026
4,779.00
4,792.00
4,703.00
4,740.00
4,740.00
2,621,900
Oct 20, 2026
4,703.00
4,758.00
4,660.00
4,743.00
4,743.00
2,915,000
Oct 19, 2026
4,705.00
4,747.00
4,645.00
4,719.00
4,719.00
3,134,500
Oct 16, 2026
4,804.00
4,849.00
4,693.00
4,709.00
4,709.00
5,526,900
Oct 15, 2026
4,595.00
4,855.00
4,550.00
4,804.00
4,804.00
11,324,200
Oct 14, 2026
4,480.00
4,487.00
4,386.00
4,387.00
4,387.00
3,524,300
Oct 13, 2026
4,431.00
4,473.00
4,414.00
4,446.00
4,446.00
2,632,200
Oct 9, 2026
4,436.00
4,437.00
4,335.00
4,422.00
4,422.00
3,007,400
Oct 8, 2026
4,389.00
4,415.00
4,322.00
4,380.00
4,380.00
2,432,800
Oct 7, 2026
4,422.00
4,455.00
4,367.00
4,379.00
4,379.00
3,296,000
Oct 6, 2026
4,340.00
4,389.00
4,297.00
4,360.00
4,360.00
3,033,400
Oct 5, 2026
4,284.00
4,341.00
4,273.00
4,312.00
4,312.00
2,948,500
Oct 2, 2026
4,271.00
4,280.00
4,176.00
4,214.00
4,214.00
1,980,300
Oct 1, 2026
4,190.00
4,287.00
4,153.00
4,254.00
4,254.00
2,657,000
Sep 30, 2026
4,058.00
4,218.00
4,039.00
4,192.00
4,192.00
3,322,000
Sep 29, 2026
4,060.00
4,068.00
4,002.00
4,057.00
4,057.00
2,646,800
Sep 28, 2026
4,065.00
4,112.00
4,016.00
4,033.00
4,033.00
3,203,100
Sep 25, 2026
3,952.00
4,069.00
3,950.00
4,050.00
4,050.00
3,156,500
Sep 24, 2026
3,863.00
3,948.00
3,861.00
3,943.00
3,943.00
2,369,500
Sep 18, 2026
3,952.00
3,975.00
3,903.00
3,945.00
3,945.00
2,847,800
Sep 17, 2026
3,960.00
3,986.00
3,924.00
3,962.00
3,962.00
1,804,500
Sep 16, 2026
3,991.00
4,006.00
3,933.00
3,951.00
3,951.00
2,082,400
Sep 15, 2026
4,109.00
4,117.00
3,991.00
4,003.00
4,003.00
1,962,700
Sep 14, 2026
4,018.00
4,086.00
4,008.00
4,055.00
4,055.00
2,325,900
Sep 11, 2026
3,914.00
4,047.00
3,913.00
4,005.00
4,005.00
3,970,000
Sep 10, 2026
4,025.00
4,044.00
3,912.00
3,972.00
3,972.00
3,712,200
Sep 9, 2026
4,070.00
4,120.00
4,015.00
4,085.00
4,085.00
2,926,900
Sep 8, 2026
4,209.00
4,274.00
4,131.00
4,136.00
4,136.00
2,456,900
Sep 7, 2026
4,221.00
4,252.00
4,173.00
4,223.00
4,223.00
2,038,200
Sep 4, 2026
4,130.00
4,264.00
4,099.00
4,238.00
4,238.00
2,968,300
Sep 3, 2026
4,325.00
4,328.00
4,143.00
4,165.00
4,165.00
3,924,200
Sep 2, 2026
4,227.00
4,283.00
4,208.00
4,250.00
4,250.00
3,244,100
Sep 1, 2026
4,300.00
4,361.00
4,291.00
4,350.00
4,350.00
2,460,200
Aug 31, 2026
4,347.00
4,369.00
4,273.00
4,328.00
4,328.00
2,466,600
Aug 28, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
4,250.00
4,387.00
4,234.00
4,375.00
4,375.00
2,143,900
Aug 27, 2026
4,293.00
4,339.00
4,265.00
4,297.00
4,275.00
2,179,400
Aug 26, 2026
4,314.00
4,354.00
4,276.00
4,297.00
4,275.00
1,985,000
Aug 25, 2026
4,294.00
4,317.00
4,216.00
4,289.00
4,267.04
2,249,500
Aug 24, 2026
4,235.00
4,284.00
4,201.00
4,241.00
4,219.29
1,806,900
Aug 21, 2026
4,309.00
4,350.00
4,201.00
4,237.00
4,215.31
2,678,000
Aug 20, 2026
4,341.00
4,399.00
4,314.00
4,379.00
4,356.58
2,533,300
Aug 19, 2026
4,322.00
4,325.00
4,169.00
4,241.00
4,219.29
3,204,100
Aug 18, 2026
4,280.00
4,329.00
4,262.00
4,303.00
4,280.97
2,247,700
Aug 17, 2026
4,460.00
4,463.00
4,345.00
4,345.00
4,322.75
2,595,200
Aug 14, 2026
4,445.00
4,517.00
4,401.00
4,499.00
4,475.97
2,875,100
Aug 13, 2026
4,451.00
4,509.00
4,445.00
4,480.00
4,457.06
2,265,700
Aug 12, 2026
4,593.00
4,625.00
4,437.00
4,495.00
4,471.99
2,963,800
Aug 10, 2026
4,413.00
4,539.00
4,394.00
4,526.00
4,502.83
2,564,600
Aug 7, 2026
4,390.00
4,467.00
4,374.00
4,412.00
4,389.41
2,589,700
Aug 6, 2026
4,425.00
4,439.00
4,360.00
4,395.00
4,372.50
3,435,000
Aug 5, 2026
4,243.00
4,305.00
4,208.00
4,260.00
4,238.19
3,328,000
Aug 4, 2026
4,229.00
4,242.00
4,154.00
4,212.00
4,190.44
2,288,600
Aug 3, 2026
4,178.00
4,219.00
4,060.00
4,217.00
4,195.41
4,229,900
Jul 31, 2026
4,062.00
4,215.00
4,040.00
4,177.00
4,155.61
3,785,400
Jul 30, 2026
4,321.00
4,357.00
4,162.00
4,224.00
4,202.37
4,147,000
Jul 29, 2026
4,334.00
4,450.00
4,320.00
4,414.00
4,391.40
4,419,800
Jul 28, 2026
4,377.00
4,387.00
4,237.00
4,305.00
4,282.96
3,248,200
Jul 27, 2026
4,250.00
4,336.00
4,221.00
4,313.00
4,290.92
3,012,600
Jul 24, 2026
4,154.00
4,238.00
4,121.00
4,202.00
4,180.49
3,123,400
Jul 23, 2026
4,135.00
4,310.00
4,114.00
4,224.00
4,202.37
3,790,400
Jul 22, 2026
4,174.00
4,239.00
4,135.00
4,161.00
4,139.70
4,360,700
Jul 21, 2026
4,258.00
4,357.00
4,228.00
4,244.00
4,222.27
3,788,800
Jul 17, 2026
4,390.00
4,450.00
4,243.00
4,259.00
4,237.19
6,081,600
Jul 16, 2026
4,300.00
4,429.00
4,285.00
4,370.00
4,347.63
6,377,800
Jul 15, 2026
4,348.00
4,350.00
4,109.00
4,166.00
4,144.67
6,851,000
Jul 14, 2026
4,583.00
4,589.00
4,278.00
4,310.00
4,287.93
10,512,800
Jul 13, 2026
4,056.00
4,311.00
4,026.00
4,233.00
4,211.33
16,883,700
Jul 10, 2026
3,695.00
3,714.00
3,614.00
3,623.00
3,604.45
5,949,200
Jul 9, 2026
3,770.00
3,810.00
3,720.00
3,752.00
3,732.79
4,249,200
Jul 8, 2026
3,850.00
3,885.00
3,769.00
3,812.00
3,792.48
5,667,700
Jul 7, 2026
3,677.00
3,856.00
3,631.00
3,811.00
3,791.49
6,982,100
Jul 6, 2026
3,629.00
3,670.00
3,584.00
3,670.00
3,651.21
3,702,900
Jul 3, 2026
3,610.00
3,729.00
3,600.00
3,615.00
3,596.49
6,416,200
Jul 2, 2026
3,508.00
3,568.00
3,498.00
3,510.00
3,492.03
4,326,800
Jul 1, 2026
3,515.00
3,566.00
3,466.00
3,472.00
3,454.22
3,962,500
Jun 30, 2026
3,600.00
3,672.00
3,520.00
3,539.00
3,520.88
4,132,200
Jun 29, 2026
3,520.00
3,638.00
3,505.00
3,594.00
3,575.60
3,672,600
Jun 26, 2026
3,520.00
3,647.00
3,442.00
3,502.00
3,484.07
3,254,100
Jun 25, 2026
3,500.00
3,572.00
3,434.00
3,527.00
3,508.94
4,206,900
Jun 24, 2026
3,465.00
3,484.00
3,378.00
3,431.00
3,413.43
2,930,600
Jun 23, 2026
3,470.00
3,514.00
3,420.00
3,452.00
3,434.33
3,142,000
Jun 22, 2026
3,496.00
3,507.00
3,466.00
3,500.00
3,482.08
2,613,400
Jun 19, 2026
3,533.00
3,560.00
3,452.00
3,496.00
3,478.10
4,419,700
Jun 18, 2026
3,607.00
3,607.00
3,502.00
3,562.00
3,543.76
3,287,400
Jun 17, 2026
3,568.00
3,622.00
3,549.00
3,605.00
3,586.54
2,898,300
Jun 16, 2026
3,567.00
3,578.00
3,466.00
3,568.00
3,549.73
3,957,400
Jun 15, 2026
3,696.00
3,761.00
3,597.00
3,629.00
3,610.42
3,252,900
Jun 12, 2026
3,720.00
3,765.00
3,635.00
3,716.00
3,696.97
4,422,300
Jun 11, 2026
3,715.00
3,819.00
3,656.00
3,720.00
3,700.95
4,486,000
Jun 10, 2026
3,585.00
3,677.00
3,554.00
3,647.00
3,628.33
4,055,800
Jun 9, 2026
3,625.00
3,627.00
3,487.00
3,553.00
3,534.81
3,177,500
Jun 8, 2026
3,542.00
3,656.00
3,525.00
3,555.00
3,536.80
3,558,100
Jun 5, 2026
3,513.00
3,568.00
3,501.00
3,507.00
3,489.04
2,427,600
Jun 4, 2026
3,686.00
3,686.00
3,561.00
3,563.00
3,544.76
2,659,500
Jun 3, 2026
3,650.00
3,733.00
3,563.00
3,679.00
3,660.16
4,337,400
Jun 2, 2026
3,659.00
3,724.00
3,586.00
3,691.00
3,672.10
3,331,100
Jun 1, 2026
3,780.00
3,780.00
3,632.00
3,676.00
3,657.18
4,148,700
May 29, 2026
3,721.00
3,926.00
3,715.00
3,883.00
3,863.12
6,845,900
May 28, 2026
3,700.00
3,783.00
3,674.00
3,738.00
3,718.86
3,521,600
May 27, 2026
3,612.00
3,719.00
3,610.00
3,688.00
3,669.12
2,845,200
May 26, 2026
3,659.00
3,682.00
3,566.00
3,624.00
3,605.45
2,803,200
May 25, 2026
3,616.00
3,712.00
3,589.00
3,660.00
3,641.26
3,137,700
May 22, 2026
3,475.00
3,637.00
3,462.00
3,616.00
3,597.49
3,955,500
May 21, 2026
3,520.00
3,525.00
3,437.00
3,453.00
3,435.32
2,944,300
May 20, 2026
3,520.00
3,550.00
3,449.00
3,504.00
3,486.06
4,415,900
May 19, 2026
3,320.00
3,406.00
3,301.00
3,386.00
3,368.66
3,231,700
May 18, 2026
3,390.00
3,393.00
3,265.00
3,293.00
3,276.14
3,225,300
May 15, 2026
3,389.00
3,433.00
3,358.00
3,360.00
3,342.80
3,530,700
May 14, 2026
3,450.00
3,474.00
3,395.00
3,427.00
3,409.45
2,730,700
May 13, 2026
3,510.00
3,551.00
3,482.00
3,492.00
3,474.12
2,934,200
May 12, 2026
3,585.00
3,610.00
3,408.00
3,440.00
3,422.39
5,830,600
May 11, 2026
3,685.00
3,691.00
3,626.00
3,643.00
3,624.35
3,981,100
May 8, 2026
3,654.00
3,666.00
3,554.00
3,650.00
3,631.31
4,848,700
May 7, 2026
3,635.00
3,678.00
3,601.00
3,654.00
3,635.29
5,333,200
May 1, 2026
3,570.00
3,723.00
3,542.00
3,635.00
3,616.39
2,918,600
Apr 30, 2026
3,704.00
3,753.00
3,599.00
3,617.00
3,598.48
4,307,600
Apr 28, 2026
3,692.00
3,755.00
3,660.00
3,695.00
3,676.08
2,845,500
Apr 27, 2026
3,711.00
3,733.00
3,617.00
3,617.00
3,598.48
4,154,800
Apr 24, 2026
3,798.00
3,825.00
3,688.00
3,702.00
3,683.05
2,611,300
Apr 23, 2026
3,651.00
3,779.00
3,647.00
3,779.00
3,759.65
3,598,900
Apr 22, 2026
3,715.00
3,805.00
3,651.00
3,752.00
3,732.79
3,440,800
Apr 21, 2026
3,863.00
3,865.00
3,760.00
3,785.00
3,765.62
2,766,300
Apr 20, 2026
3,888.00
3,907.00
3,788.00
3,856.00
3,836.26
4,125,900
Apr 17, 2026
4,037.00
4,105.00
3,893.00
3,942.00
3,921.82
4,601,700
Apr 16, 2026
3,948.00
4,048.00
3,901.00
4,016.00
3,995.44
5,427,400
Apr 15, 2026
3,870.00
3,911.00
3,753.00
3,910.00
3,889.98
4,928,100
Apr 14, 2026
3,770.00
3,855.00
3,663.00
3,776.00
3,756.67
6,541,400
Apr 13, 2026
3,869.00
3,922.00
3,730.00
3,804.00
3,784.52
10,710,800
Apr 10, 2026
3,609.00
3,762.00
3,597.00
3,750.00
3,730.80
6,730,500
Apr 9, 2026
3,638.00
3,765.00
3,597.00
3,604.00
3,585.55
5,376,300
Apr 8, 2026
3,687.00
3,687.00
3,565.00
3,639.00
3,620.37
4,871,700
Apr 7, 2026
3,587.00
3,607.00
3,528.00
3,532.00
3,513.92
2,947,300
Apr 6, 2026
3,471.00
3,603.00
3,445.00
3,583.00
3,564.66
3,893,400
Apr 3, 2026
3,399.00
3,504.00
3,389.00
3,471.00
3,453.23
4,401,600
Apr 2, 2026
3,500.00
3,538.00
3,330.00
3,333.00
3,315.94
4,030,300
Apr 1, 2026
3,441.00
3,497.00
3,373.00
3,497.00
3,479.10
3,502,900
Mar 31, 2026
3,290.00
3,350.00
3,229.00
3,334.00
3,316.93
3,940,100
Mar 30, 2026
3,250.00
3,312.00
3,193.00
3,312.00
3,295.04
5,179,300
Mar 27, 2026
3,430.00
3,473.00
3,377.00
3,440.00
3,422.39
3,000,800
Mar 26, 2026
3,520.00
3,520.00
3,376.00
3,407.00
3,389.56
2,696,200
Mar 25, 2026
3,510.00
3,514.00
3,457.00
3,485.00
3,467.16
4,136,600
Mar 24, 2026
3,526.00
3,526.00
3,340.00
3,370.00
3,352.75
3,735,600
Mar 23, 2026
3,410.00
3,477.00
3,369.00
3,391.00
3,373.64
4,868,200
Mar 19, 2026
3,579.00
3,582.00
3,498.00
3,516.00
3,498.00
4,513,200
Mar 18, 2026
3,657.00
3,676.00
3,612.00
3,649.00
3,630.32
3,161,800
Mar 17, 2026
3,660.00
3,723.00
3,639.00
3,667.00
3,648.23
1,996,900
Mar 16, 2026
3,750.00
3,754.00
3,606.00
3,646.00
3,627.33
2,878,200
Mar 13, 2026
3,623.00
3,773.00
3,606.00
3,757.00
3,737.76
3,508,800
Mar 12, 2026
3,700.00
3,767.00
3,660.00
3,684.00
3,665.14
3,649,200
Mar 11, 2026
3,732.00
3,894.00
3,712.00
3,767.00
3,747.71
8,702,800
Mar 10, 2026
3,576.00
3,664.00
3,542.00
3,576.00
3,557.69
3,302,200
Mar 9, 2026
3,517.00
3,580.00
3,427.00
3,571.00
3,552.72
4,920,800
Mar 6, 2026
3,575.00
3,614.00
3,504.00
3,585.00
3,566.65
3,215,200
Mar 5, 2026
3,554.00
3,575.00
3,470.00
3,473.00
3,455.22
3,581,300
Mar 4, 2026
3,443.00
3,549.00
3,403.00
3,484.00
3,466.16
5,950,400
Mar 3, 2026
3,626.00
3,626.00
3,406.00
3,444.00
3,426.37
4,376,400
Mar 2, 2026
3,457.00
3,635.00
3,445.00
3,635.00
3,616.39
3,825,100
Feb 27, 2026
3,580.00
3,627.00
3,559.00
3,597.00
3,578.58
5,420,600
Feb 26, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
3,603.00
3,648.00
3,518.00
3,522.00
3,503.97
4,108,800
Feb 25, 2026
3,500.00
3,615.00
3,494.00
3,596.00
3,561.67
3,570,600
Feb 24, 2026
3,602.00
3,603.00
3,453.00
3,532.00
3,498.28
5,006,900
Feb 20, 2026
3,653.00
3,672.00
3,614.00
3,620.00
3,585.44
3,947,000
Feb 19, 2026
3,615.00
3,672.00
3,570.00
3,650.00
3,615.16
3,623,800
Feb 18, 2026
3,567.00
3,673.00
3,553.00
3,603.00
3,568.60
4,504,700
Feb 17, 2026
3,526.00
3,531.00
3,474.00
3,530.00
3,496.30
2,628,600
Feb 16, 2026
3,516.00
3,572.00
3,500.00
3,500.00
3,466.59
3,687,100
Feb 13, 2026
3,553.00
3,574.00
3,471.00
3,500.00
3,466.59
6,310,400
Feb 12, 2026
3,457.00
3,527.00
3,422.00
3,527.00
3,493.33
6,719,500
Feb 10, 2026
3,307.00
3,417.00
3,300.00
3,409.00
3,376.46
6,014,200
Feb 9, 2026
3,300.00
3,363.00
3,216.00
3,245.00
3,214.02
6,741,100
Feb 6, 2026
3,309.00
3,372.00
3,265.00
3,270.00
3,238.78
4,111,700
Feb 5, 2026
3,181.00
3,314.00
3,180.00
3,279.00
3,247.70
5,635,900
Feb 4, 2026
3,168.00
3,234.00
3,120.00
3,146.00
3,115.97
6,217,500
Feb 3, 2026
3,195.00
3,265.00
3,175.00
3,253.00
3,221.95
4,671,200
Feb 2, 2026
3,096.00
3,205.00
3,077.00
3,198.00
3,167.47
5,206,900
Jan 30, 2026
3,002.00
3,081.00
2,987.00
3,081.00
3,051.59
3,907,600
Jan 29, 2026
3,002.00
3,010.00
2,950.50
2,998.50
2,969.88
4,464,300
Jan 28, 2026
3,039.00
3,046.00
2,995.00
3,035.00
3,006.03
3,220,500
Jan 27, 2026
3,116.00
3,158.00
3,042.00
3,066.00
3,036.73
5,212,900
Jan 26, 2026
3,055.00
3,113.00
3,034.00
3,037.00
3,008.01
3,758,600
Jan 23, 2026
3,061.00
3,099.00
3,024.00
3,034.00
3,005.04
3,216,100
Jan 22, 2026
3,146.00
3,149.00
3,051.00
3,051.00
3,021.87
4,369,200
Jan 21, 2026
3,199.00
3,258.00
3,101.00
3,134.00
3,104.08
4,868,600
Jan 20, 2026
3,200.00
3,259.00
3,172.00
3,230.00
3,199.17
6,956,900
Jan 19, 2026
3,126.00
3,174.00
3,043.00
3,135.00
3,105.07
7,382,400
Jan 16, 2026
3,230.00
3,236.00
3,106.00
3,170.00
3,139.74
7,001,300
Jan 15, 2026
3,200.00
3,262.00
3,125.00
3,234.00
3,203.13
19,560,900
Jan 14, 2026
2,808.00
2,893.50
2,791.00
2,893.50
2,865.88
8,223,800
Jan 13, 2026
2,860.00
2,868.00
2,781.00
2,816.50
2,789.61
7,690,300
Jan 9, 2026
2,794.50
2,843.50
2,778.00
2,824.50
2,797.54
5,675,700
Jan 8, 2026
2,807.50
2,810.50
2,770.00
2,776.50
2,749.99
4,602,400
Jan 7, 2026
2,787.00
2,840.00
2,775.50
2,805.00
2,778.22
10,324,600
Jan 6, 2026
2,875.00
2,933.00
2,825.00
2,925.50
2,897.57
7,021,100
Jan 5, 2026
2,804.50
2,865.00
2,804.50
2,850.00
2,822.79
7,788,800
Dec 30, 2025
2,800.00
2,815.00
2,772.00
2,782.00
2,755.44
5,441,900
Dec 29, 2025
2,870.50
2,873.00
2,803.50
2,808.50
2,781.69
6,371,900
Dec 26, 2025
2,832.00
2,867.50
2,810.50
2,865.00
2,837.65
7,731,500
Dec 25, 2025
2,940.00
2,944.50
2,822.00
2,837.00
2,809.92
10,089,300
Dec 24, 2025
2,981.00
2,994.50
2,956.00
2,956.00
2,927.78
2,841,200
Dec 23, 2025
2,985.00
3,007.00
2,967.00
2,981.50
2,953.04
2,912,500
Dec 22, 2025
3,037.00
3,040.00
2,968.00
3,000.00
2,971.36
3,570,100
Dec 19, 2025
2,980.00
3,050.00
2,977.00
3,027.00
2,998.10
3,966,100
Dec 18, 2025
2,972.00
2,993.00
2,957.00
2,973.50
2,945.11
4,101,900
Dec 17, 2025
2,986.00
3,002.00
2,969.00
2,985.50
2,957.00
2,926,800
Dec 16, 2025
3,051.00
3,054.00
2,966.00
2,966.00
2,937.69
4,445,700
Dec 15, 2025
3,025.00
3,063.00
3,001.00
3,028.00
2,999.09
3,955,400
Dec 12, 2025
3,033.00
3,071.00
3,014.00
3,035.00
3,006.03
4,857,600
Dec 11, 2025
3,028.00
3,145.00
3,020.00
3,041.00
3,011.97
7,332,700
Dec 10, 2025
3,050.00
3,098.00
2,970.50
2,988.50
2,959.97
6,829,000
Dec 9, 2025
2,970.00
3,021.00
2,962.50
2,987.50
2,958.98
5,619,000
Dec 8, 2025
2,940.00
2,978.50
2,908.00
2,941.50
2,913.42
4,555,400
Dec 5, 2025
3,060.00
3,065.00
2,922.50
2,922.50
2,894.60
5,116,900
Dec 4, 2025
2,992.00
3,060.00
2,969.00
3,060.00
3,030.79
5,019,900
Dec 3, 2025
2,960.00
2,982.00
2,889.00
2,951.00
2,922.83
8,919,000
Dec 2, 2025
3,138.00
3,157.00
3,018.00
3,020.00
2,991.17
4,255,100
Dec 1, 2025
3,051.00
3,139.00
3,038.00
3,139.00
3,109.03
5,002,500
Nov 28, 2025
3,140.00
3,172.00
3,071.00
3,099.00
3,069.42
4,752,000
Nov 27, 2025
3,129.00
3,233.00
3,126.00
3,163.00
3,132.80
5,920,100
Nov 26, 2025
3,062.00
3,183.00
3,050.00
3,144.00
3,113.99
6,941,000
Nov 25, 2025
3,062.00
3,077.00
2,975.00
3,032.00
3,003.06
9,508,200
Nov 21, 2025
2,961.00
3,051.00
2,940.00
3,051.00
3,021.87
8,229,700
Nov 20, 2025
2,975.00
3,071.00
2,970.00
3,002.00
2,973.34
7,695,400
Nov 19, 2025
2,939.00
3,094.00
2,931.00
2,971.50
2,943.13
10,034,800
Nov 18, 2025
2,993.00
3,018.00
2,905.00
2,938.50
2,910.45
10,460,600
Nov 17, 2025
2,967.00
3,027.00
2,870.00
2,943.00
2,914.90
15,921,100
Nov 14, 2025
3,334.00
3,344.00
3,237.00
3,248.00
3,216.99
5,336,600
Nov 13, 2025
3,300.00
3,325.00
3,232.00
3,305.00
3,273.45
4,996,100
Nov 12, 2025
3,388.00
3,419.00
3,317.00
3,340.00
3,308.11
6,451,700
Nov 11, 2025
3,450.00
3,451.00
3,348.00
3,398.00
3,365.56
6,608,300
Nov 10, 2025
3,398.00
3,445.00
3,325.00
3,442.00
3,409.14
7,969,100
Nov 7, 2025
3,305.00
3,456.00
3,266.00
3,403.00
3,370.51
17,739,600
Nov 6, 2025
3,300.00
3,338.00
3,150.00
3,245.00
3,214.02
8,919,200
Nov 5, 2025
3,250.00
3,275.00
3,120.00
3,242.00
3,211.05
7,894,100
Nov 4, 2025
2,965.00
3,209.00
2,936.00
3,191.00
3,160.54
12,759,100
Oct 31, 2025
2,928.00
3,169.00
2,924.00
3,169.00
3,138.75
13,374,100
Oct 30, 2025
2,915.00
2,935.00
2,845.00
2,900.00
2,872.32
6,131,600
