Tokyo - Delayed Quote
JPY
Ohashi Technica Inc. (7628.T)
1,089.00
+18.00
(+1.68%)
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 9, 2026
1,077.00
1,097.00
1,075.00
1,089.00
1,089.00
33,500
Nov 6, 2026
1,055.00
1,074.00
1,053.00
1,071.00
1,071.00
70,500
Nov 5, 2026
1,099.00
1,113.00
1,088.00
1,107.00
1,107.00
45,600
Nov 4, 2026
1,064.00
1,088.00
1,064.00
1,073.00
1,073.00
65,200
Nov 2, 2026
1,068.00
1,068.00
1,052.00
1,052.00
1,052.00
30,600
Oct 30, 2026
1,077.00
1,088.00
1,056.00
1,061.00
1,061.00
47,500
Oct 29, 2026
1,050.00
1,068.00
1,033.00
1,068.00
1,068.00
262,200
Oct 28, 2026
1,071.00
1,076.00
1,050.00
1,050.00
1,050.00
62,600
Oct 27, 2026
1,088.00
1,089.00
1,075.00
1,077.00
1,077.00
41,900
Oct 26, 2026
1,101.00
1,103.00
1,088.00
1,088.00
1,088.00
47,300
Oct 23, 2026
1,100.00
1,106.00
1,090.00
1,101.00
1,101.00
68,400
Oct 22, 2026
1,114.00
1,120.00
1,101.00
1,106.00
1,106.00
43,000
Oct 21, 2026
1,118.00
1,121.00
1,110.00
1,119.00
1,119.00
38,600
Oct 20, 2026
1,119.00
1,129.00
1,107.00
1,112.00
1,112.00
40,500
Oct 19, 2026
1,127.00
1,131.00
1,121.00
1,124.00
1,124.00
24,600
Oct 16, 2026
1,112.00
1,134.00
1,110.00
1,131.00
1,131.00
36,000
Oct 15, 2026
1,120.00
1,134.00
1,108.00
1,108.00
1,108.00
43,100
Oct 14, 2026
1,122.00
1,134.00
1,122.00
1,132.00
1,132.00
34,100
Oct 13, 2026
1,114.00
1,127.00
1,114.00
1,125.00
1,125.00
26,800
Oct 9, 2026
1,105.00
1,125.00
1,105.00
1,119.00
1,119.00
30,000
Oct 8, 2026
1,119.00
1,120.00
1,103.00
1,110.00
1,110.00
47,800
Oct 7, 2026
1,135.00
1,145.00
1,127.00
1,127.00
1,127.00
22,300
Oct 6, 2026
1,138.00
1,151.00
1,136.00
1,141.00
1,141.00
25,200
Oct 5, 2026
1,129.00
1,160.00
1,125.00
1,141.00
1,141.00
61,000
Oct 2, 2026
1,145.00
1,145.00
1,123.00
1,127.00
1,127.00
51,200
Oct 1, 2026
1,130.00
1,165.00
1,125.00
1,159.00
1,159.00
55,900
Sep 30, 2026
1,129.00
1,154.00
1,120.00
1,144.00
1,144.00
66,400
Sep 29, 2026
22.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,153.00
1,153.00
1,128.00
1,129.00
1,129.00
80,600
Sep 28, 2026
1,185.00
1,187.00
1,169.00
1,178.00
1,155.50
185,100
Sep 25, 2026
1,180.00
1,185.00
1,170.00
1,184.00
1,161.39
112,000
Sep 24, 2026
1,169.00
1,182.00
1,169.00
1,179.00
1,156.48
115,400
Sep 18, 2026
1,178.00
1,178.00
1,155.00
1,163.00
1,140.79
73,200
Sep 17, 2026
1,171.00
1,178.00
1,165.00
1,178.00
1,155.50
63,600
Sep 16, 2026
1,155.00
1,172.00
1,154.00
1,169.00
1,146.67
50,300
Sep 15, 2026
1,140.00
1,150.00
1,135.00
1,148.00
1,126.07
34,400
Sep 14, 2026
1,130.00
1,142.00
1,126.00
1,142.00
1,120.19
44,900
Sep 11, 2026
1,111.00
1,138.00
1,102.00
1,138.00
1,116.26
44,300
Sep 10, 2026
1,123.00
1,131.00
1,121.00
1,124.00
1,102.53
37,700
Sep 9, 2026
1,127.00
1,132.00
1,122.00
1,124.00
1,102.53
33,900
Sep 8, 2026
1,157.00
1,157.00
1,126.00
1,128.00
1,106.45
60,900
Sep 7, 2026
1,183.00
1,190.00
1,171.00
1,172.00
1,149.61
26,000
Sep 4, 2026
1,186.00
1,189.00
1,182.00
1,182.00
1,159.42
24,300
Sep 3, 2026
1,195.00
1,198.00
1,185.00
1,185.00
1,162.37
18,400
Sep 2, 2026
1,198.00
1,198.00
1,184.00
1,187.00
1,164.33
26,500
Sep 1, 2026
1,200.00
1,218.00
1,200.00
1,207.00
1,183.95
22,700
Aug 31, 2026
1,198.00
1,220.00
1,189.00
1,213.00
1,189.83
26,400
Aug 28, 2026
1,201.00
1,212.00
1,200.00
1,200.00
1,177.08
22,600
Aug 27, 2026
1,213.00
1,213.00
1,197.00
1,209.00
1,185.91
20,600
Aug 26, 2026
1,205.00
1,220.00
1,205.00
1,213.00
1,189.83
16,500
Aug 25, 2026
1,210.00
1,217.00
1,201.00
1,215.00
1,191.79
18,300
Aug 24, 2026
1,213.00
1,213.00
1,202.00
1,202.00
1,179.04
17,400
Aug 21, 2026
1,208.00
1,212.00
1,200.00
1,207.00
1,183.95
19,100
Aug 20, 2026
1,180.00
1,209.00
1,180.00
1,208.00
1,184.93
28,600
Aug 19, 2026
1,201.00
1,201.00
1,179.00
1,185.00
1,162.37
28,800
Aug 18, 2026
1,208.00
1,217.00
1,202.00
1,202.00
1,179.04
19,000
Aug 17, 2026
1,215.00
1,235.00
1,205.00
1,208.00
1,184.93
33,100
Aug 14, 2026
1,200.00
1,219.00
1,191.00
1,216.00
1,192.77
25,200
Aug 13, 2026
1,183.00
1,200.00
1,180.00
1,200.00
1,177.08
22,500
Aug 12, 2026
1,188.00
1,188.00
1,174.00
1,183.00
1,160.40
24,100
Aug 10, 2026
1,171.00
1,185.00
1,168.00
1,177.00
1,154.52
24,000
Aug 7, 2026
1,195.00
1,195.00
1,163.00
1,181.00
1,158.44
60,500
Aug 6, 2026
1,129.00
1,145.00
1,129.00
1,139.00
1,117.24
17,200
Aug 5, 2026
1,128.00
1,140.00
1,128.00
1,129.00
1,107.44
16,600
Aug 4, 2026
1,143.00
1,146.00
1,128.00
1,128.00
1,106.45
25,200
Aug 3, 2026
1,150.00
1,155.00
1,130.00
1,143.00
1,121.17
35,300
Jul 31, 2026
1,165.00
1,172.00
1,151.00
1,151.00
1,129.02
29,300
Jul 30, 2026
1,167.00
1,174.00
1,158.00
1,163.00
1,140.79
35,000
Jul 29, 2026
1,146.00
1,175.00
1,143.00
1,167.00
1,144.71
24,800
Jul 28, 2026
1,160.00
1,160.00
1,144.00
1,146.00
1,124.11
15,600
Jul 27, 2026
1,154.00
1,168.00
1,153.00
1,168.00
1,145.69
19,800
Jul 24, 2026
1,141.00
1,146.00
1,133.00
1,144.00
1,122.15
11,000
Jul 23, 2026
1,152.00
1,157.00
1,140.00
1,149.00
1,127.05
10,000
Jul 22, 2026
1,158.00
1,159.00
1,140.00
1,152.00
1,130.00
26,100
Jul 21, 2026
1,139.00
1,154.00
1,139.00
1,147.00
1,125.09
24,600
Jul 17, 2026
1,130.00
1,153.00
1,119.00
1,128.00
1,106.45
18,700
Jul 16, 2026
1,157.00
1,157.00
1,134.00
1,136.00
1,114.30
29,300
Jul 15, 2026
1,142.00
1,147.00
1,132.00
1,146.00
1,124.11
24,500
Jul 14, 2026
1,142.00
1,144.00
1,130.00
1,131.00
1,109.40
29,000
Jul 13, 2026
1,158.00
1,160.00
1,131.00
1,131.00
1,109.40
27,200
Jul 10, 2026
1,141.00
1,157.00
1,141.00
1,150.00
1,128.03
24,900
Jul 9, 2026
1,132.00
1,141.00
1,130.00
1,130.00
1,108.42
16,400
Jul 8, 2026
1,146.00
1,152.00
1,132.00
1,132.00
1,110.38
18,100
Jul 7, 2026
1,149.00
1,167.00
1,149.00
1,149.00
1,127.05
16,900
Jul 6, 2026
1,137.00
1,158.00
1,136.00
1,150.00
1,128.03
24,300
Jul 3, 2026
1,133.00
1,133.00
1,113.00
1,127.00
1,105.47
21,800
Jul 2, 2026
1,123.00
1,131.00
1,118.00
1,119.00
1,097.63
41,200
Jul 1, 2026
1,112.00
1,119.00
1,110.00
1,119.00
1,097.63
15,200
Jun 30, 2026
1,123.00
1,125.00
1,098.00
1,112.00
1,090.76
25,600
Jun 29, 2026
1,111.00
1,125.00
1,103.00
1,113.00
1,091.74
37,000
Jun 26, 2026
1,105.00
1,108.00
1,090.00
1,100.00
1,078.99
30,500
Jun 25, 2026
1,106.00
1,108.00
1,088.00
1,095.00
1,074.09
14,900
Jun 24, 2026
1,110.00
1,117.00
1,096.00
1,096.00
1,075.07
14,000
Jun 23, 2026
1,121.00
1,125.00
1,101.00
1,105.00
1,083.89
21,700
Jun 22, 2026
1,127.00
1,135.00
1,110.00
1,120.00
1,098.61
34,900
Jun 19, 2026
1,127.00
1,135.00
1,113.00
1,117.00
1,095.67
33,200
Jun 18, 2026
1,132.00
1,144.00
1,127.00
1,136.00
1,114.30
25,700
Jun 17, 2026
1,134.00
1,162.00
1,128.00
1,131.00
1,109.40
68,600
Jun 16, 2026
1,115.00
1,127.00
1,103.00
1,119.00
1,097.63
29,200
Jun 15, 2026
1,069.00
1,132.00
1,069.00
1,129.00
1,107.44
78,700
Jun 12, 2026
1,037.00
1,065.00
1,034.00
1,060.00
1,039.75
33,600
Jun 11, 2026
1,028.00
1,035.00
1,018.00
1,027.00
1,007.38
27,700
Jun 10, 2026
1,041.00
1,047.00
1,028.00
1,035.00
1,015.23
30,500
Jun 9, 2026
1,052.00
1,063.00
1,044.00
1,050.00
1,029.94
24,300
Jun 8, 2026
1,050.00
1,066.00
1,039.00
1,042.00
1,022.10
30,600
Jun 5, 2026
1,068.00
1,081.00
1,067.00
1,070.00
1,049.56
13,000
Jun 4, 2026
1,079.00
1,086.00
1,064.00
1,070.00
1,049.56
24,300
Jun 3, 2026
1,084.00
1,089.00
1,076.00
1,089.00
1,068.20
26,100
Jun 2, 2026
1,099.00
1,099.00
1,052.00
1,069.00
1,048.58
36,900
Jun 1, 2026
1,095.00
1,109.00
1,089.00
1,101.00
1,079.97
36,700
May 29, 2026
1,090.00
1,122.00
1,090.00
1,099.00
1,078.01
28,000
May 28, 2026
1,071.00
1,095.00
1,064.00
1,090.00
1,069.18
29,600
May 27, 2026
1,066.00
1,080.00
1,064.00
1,077.00
1,056.43
21,500
May 26, 2026
1,056.00
1,074.00
1,055.00
1,074.00
1,053.49
11,900
May 25, 2026
1,061.00
1,070.00
1,053.00
1,063.00
1,042.70
31,000
May 22, 2026
1,042.00
1,055.00
1,039.00
1,051.00
1,030.93
18,300
May 21, 2026
1,053.00
1,053.00
1,031.00
1,031.00
1,011.31
29,000
May 20, 2026
1,072.00
1,072.00
1,030.00
1,043.00
1,023.08
28,400
May 19, 2026
1,054.00
1,078.00
1,048.00
1,066.00
1,045.64
29,400
May 18, 2026
1,071.00
1,071.00
1,000.00
1,037.00
1,017.19
50,000
May 15, 2026
1,058.00
1,073.00
1,057.00
1,065.00
1,044.66
26,300
May 14, 2026
1,076.00
1,081.00
1,057.00
1,058.00
1,037.79
32,400
May 13, 2026
1,107.00
1,126.00
1,070.00
1,072.00
1,051.52
61,700
May 12, 2026
1,115.00
1,124.00
1,058.00
1,097.00
1,076.05
42,300
May 11, 2026
1,108.00
1,118.00
1,103.00
1,103.00
1,081.93
20,300
May 8, 2026
1,107.00
1,110.00
1,092.00
1,098.00
1,077.03
20,800
May 7, 2026
1,105.00
1,121.00
1,104.00
1,112.00
1,090.76
16,900
May 1, 2026
1,101.00
1,108.00
1,091.00
1,102.00
1,080.95
23,300
Apr 30, 2026
1,104.00
1,110.00
1,090.00
1,101.00
1,079.97
33,000
Apr 28, 2026
1,104.00
1,126.00
1,100.00
1,126.00
1,104.49
27,400
Apr 27, 2026
1,111.00
1,113.00
1,087.00
1,104.00
1,082.91
39,300
Apr 24, 2026
1,146.00
1,160.00
1,113.00
1,119.00
1,097.63
23,900
Apr 23, 2026
1,151.00
1,151.00
1,134.00
1,135.00
1,113.32
24,900
Apr 22, 2026
1,178.00
1,180.00
1,161.00
1,162.00
1,139.81
24,300
Apr 21, 2026
1,200.00
1,201.00
1,182.00
1,182.00
1,159.42
18,300
Apr 20, 2026
1,207.00
1,207.00
1,179.00
1,198.00
1,175.12
58,100
Apr 17, 2026
1,166.00
1,185.00
1,164.00
1,177.00
1,154.52
24,900
Apr 16, 2026
1,156.00
1,169.00
1,156.00
1,164.00
1,141.77
26,000
Apr 15, 2026
1,152.00
1,169.00
1,149.00
1,151.00
1,129.02
46,000
Apr 14, 2026
1,153.00
1,157.00
1,126.00
1,141.00
1,119.21
49,000
Apr 13, 2026
1,177.00
1,190.00
1,146.00
1,152.00
1,130.00
81,400
Apr 10, 2026
1,141.00
1,209.00
1,133.00
1,204.00
1,181.00
157,200
Apr 9, 2026
1,157.00
1,160.00
1,133.00
1,133.00
1,111.36
24,200
Apr 8, 2026
1,157.00
1,160.00
1,142.00
1,152.00
1,130.00
35,400
Apr 7, 2026
1,140.00
1,143.00
1,127.00
1,138.00
1,116.26
14,500
Apr 6, 2026
1,147.00
1,148.00
1,135.00
1,140.00
1,118.23
16,700
Apr 3, 2026
1,155.00
1,155.00
1,128.00
1,138.00
1,116.26
19,300
Apr 2, 2026
1,141.00
1,160.00
1,124.00
1,136.00
1,114.30
32,500
Apr 1, 2026
1,123.00
1,146.00
1,121.00
1,146.00
1,124.11
25,600
Mar 31, 2026
1,100.00
1,119.00
1,100.00
1,107.00
1,085.86
22,000
Mar 30, 2026
18.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,076.00
1,107.00
1,075.00
1,101.00
1,079.97
65,700
Mar 27, 2026
1,132.00
1,157.00
1,130.00
1,145.00
1,104.98
91,600
Mar 26, 2026
1,142.00
1,144.00
1,125.00
1,144.00
1,104.02
61,500
Mar 25, 2026
1,138.00
1,154.00
1,138.00
1,145.00
1,104.98
62,300
Mar 24, 2026
1,116.00
1,127.00
1,101.00
1,127.00
1,087.61
33,800
Mar 23, 2026
1,103.00
1,103.00
1,081.00
1,086.00
1,048.05
71,900
Mar 19, 2026
1,142.00
1,149.00
1,120.00
1,120.00
1,080.86
52,600
Mar 18, 2026
1,155.00
1,155.00
1,148.00
1,153.00
1,112.70
45,700
Mar 17, 2026
1,161.00
1,168.00
1,141.00
1,141.00
1,101.12
31,200
Mar 16, 2026
1,153.00
1,156.00
1,145.00
1,153.00
1,112.70
34,500
Mar 13, 2026
1,151.00
1,161.00
1,145.00
1,153.00
1,112.70
35,000
Mar 12, 2026
1,184.00
1,184.00
1,160.00
1,162.00
1,121.39
29,400
Mar 11, 2026
1,191.00
1,196.00
1,183.00
1,184.00
1,142.62
21,900
Mar 10, 2026
1,178.00
1,186.00
1,166.00
1,174.00
1,132.97
26,000
Mar 9, 2026
1,130.00
1,159.00
1,125.00
1,152.00
1,111.74
53,000
Mar 6, 2026
1,188.00
1,194.00
1,176.00
1,183.00
1,141.66
21,000
Mar 5, 2026
1,202.00
1,218.00
1,194.00
1,199.00
1,157.10
26,100
Mar 4, 2026
1,161.00
1,191.00
1,140.00
1,164.00
1,123.32
61,900
Mar 3, 2026
1,245.00
1,245.00
1,191.00
1,191.00
1,149.38
61,200
Mar 2, 2026
1,274.00
1,274.00
1,231.00
1,254.00
1,210.17
73,600
Feb 27, 2026
1,247.00
1,260.00
1,239.00
1,255.00
1,211.14
77,800
Feb 26, 2026
1,277.00
1,277.00
1,247.00
1,247.00
1,203.42
40,200
Feb 25, 2026
1,270.00
1,280.00
1,259.00
1,279.00
1,234.30
41,000
Feb 24, 2026
1,255.00
1,269.00
1,241.00
1,258.00
1,214.03
27,900
Feb 20, 2026
1,254.00
1,262.00
1,243.00
1,243.00
1,199.56
23,100
Feb 19, 2026
1,251.00
1,272.00
1,237.00
1,272.00
1,227.55
27,100
Feb 18, 2026
1,255.00
1,276.00
1,251.00
1,253.00
1,209.21
19,000
Feb 17, 2026
1,258.00
1,267.00
1,240.00
1,253.00
1,209.21
37,100
Feb 16, 2026
1,258.00
1,263.00
1,245.00
1,258.00
1,214.03
45,500
Feb 13, 2026
1,284.00
1,289.00
1,232.00
1,249.00
1,205.35
42,700
Feb 12, 2026
1,273.00
1,294.00
1,260.00
1,284.00
1,239.13
60,200
Feb 10, 2026
1,190.00
1,222.00
1,190.00
1,213.00
1,170.61
34,900
Feb 9, 2026
1,195.00
1,205.00
1,186.00
1,194.00
1,152.27
26,000
Feb 6, 2026
1,179.00
1,187.00
1,170.00
1,178.00
1,136.83
22,700
Feb 5, 2026
1,171.00
1,187.00
1,167.00
1,179.00
1,137.80
28,900
Feb 4, 2026
1,171.00
1,176.00
1,150.00
1,157.00
1,116.56
83,800
Feb 3, 2026
1,155.00
1,171.00
1,149.00
1,167.00
1,126.21
32,400
Feb 2, 2026
1,155.00
1,175.00
1,148.00
1,149.00
1,108.84
29,100
Jan 30, 2026
1,136.00
1,152.00
1,134.00
1,145.00
1,104.98
33,200
Jan 29, 2026
1,151.00
1,151.00
1,130.00
1,136.00
1,096.30
59,900
Jan 28, 2026
1,172.00
1,172.00
1,150.00
1,150.00
1,109.81
32,200
Jan 27, 2026
1,190.00
1,195.00
1,173.00
1,178.00
1,136.83
44,000
Jan 26, 2026
1,206.00
1,210.00
1,195.00
1,198.00
1,156.13
35,100
Jan 23, 2026
1,224.00
1,234.00
1,216.00
1,220.00
1,177.36
21,900
Jan 22, 2026
1,231.00
1,249.00
1,219.00
1,231.00
1,187.98
35,600
Jan 21, 2026
1,231.00
1,231.00
1,210.00
1,222.00
1,179.29
33,300
Jan 20, 2026
1,271.00
1,271.00
1,241.00
1,241.00
1,197.63
33,800
Jan 19, 2026
1,282.00
1,289.00
1,261.00
1,278.00
1,233.34
54,500
Jan 16, 2026
1,267.00
1,270.00
1,253.00
1,270.00
1,225.61
29,100
Jan 15, 2026
1,258.00
1,266.00
1,247.00
1,266.00
1,221.75
26,300
Jan 14, 2026
1,254.00
1,256.00
1,243.00
1,252.00
1,208.24
27,800
Jan 13, 2026
1,230.00
1,265.00
1,230.00
1,258.00
1,214.03
36,300
Jan 9, 2026
1,204.00
1,221.00
1,204.00
1,218.00
1,175.43
14,500
Jan 8, 2026
1,212.00
1,224.00
1,198.00
1,198.00
1,156.13
21,700
Jan 7, 2026
1,210.00
1,228.00
1,201.00
1,214.00
1,171.57
19,600
Jan 6, 2026
1,186.00
1,225.00
1,186.00
1,214.00
1,171.57
22,800
Jan 5, 2026
1,204.00
1,210.00
1,181.00
1,185.00
1,143.59
37,800
Dec 30, 2025
1,202.00
1,224.00
1,201.00
1,204.00
1,161.92
27,000
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,209.00
1,225.00
1,199.00
1,199.00
1,157.10
65,300
Dec 26, 2025
1,191.50
1,209.00
1,188.50
1,209.00
1,166.75
19,200
Dec 25, 2025
1,182.00
1,189.00
1,175.50
1,175.50
1,134.42
12,200
Dec 24, 2025
1,191.50
1,191.50
1,168.50
1,170.00
1,129.11
17,800
Dec 23, 2025
1,192.00
1,197.50
1,175.50
1,191.50
1,149.86
18,800
Dec 22, 2025
1,205.00
1,207.00
1,189.50
1,192.00
1,150.34
32,400
Dec 19, 2025
1,183.00
1,193.50
1,167.50
1,193.50
1,151.79
34,800
Dec 18, 2025
1,148.50
1,169.50
1,148.50
1,169.50
1,128.63
26,400
Dec 17, 2025
1,141.00
1,149.00
1,137.50
1,140.50
1,100.64
12,000
Dec 16, 2025
1,173.00
1,173.00
1,130.50
1,132.50
1,092.92
25,400
Dec 15, 2025
1,158.50
1,176.50
1,158.50
1,169.00
1,128.14
32,400
Dec 12, 2025
1,130.50
1,161.00
1,130.50
1,150.50
1,110.29
37,800
Dec 11, 2025
1,132.00
1,132.50
1,117.50
1,120.00
1,080.86
26,800
Dec 10, 2025
1,128.50
1,144.50
1,124.50
1,132.00
1,092.44
32,400
Dec 9, 2025
1,123.00
1,123.00
1,102.50
1,117.50
1,078.44
24,800
Dec 8, 2025
1,111.50
1,119.00
1,102.50
1,112.00
1,073.14
29,600
Dec 5, 2025
1,115.50
1,119.00
1,100.50
1,100.50
1,062.04
33,200
Dec 4, 2025
1,112.50
1,122.50
1,102.50
1,111.50
1,072.65
23,000
Dec 3, 2025
1,125.00
1,130.50
1,112.00
1,112.00
1,073.14
28,600
Dec 2, 2025
1,136.50
1,144.00
1,129.00
1,131.00
1,091.47
14,000
Dec 1, 2025
1,156.50
1,156.50
1,136.00
1,138.00
1,098.23
17,200
Nov 28, 2025
1,159.00
1,164.50
1,146.50
1,148.00
1,107.88
19,400
Nov 27, 2025
1,156.00
1,160.00
1,140.50
1,140.50
1,100.64
25,000
Nov 26, 2025
1,137.00
1,157.00
1,137.00
1,155.50
1,115.12
20,000
Nov 25, 2025
1,140.00
1,147.50
1,130.00
1,142.00
1,102.09
19,000
Nov 21, 2025
1,118.00
1,138.00
1,118.00
1,138.00
1,098.23
27,600
Nov 20, 2025
1,115.50
1,129.50
1,108.50
1,118.50
1,079.41
14,600
Nov 19, 2025
1,115.00
1,126.50
1,110.00
1,110.00
1,071.21
19,800
Nov 18, 2025
1,121.00
1,128.00
1,110.00
1,118.00
1,078.93
17,800
Nov 17, 2025
1,117.50
1,127.00
1,114.50
1,116.50
1,077.48
12,800
Nov 14, 2025
1,134.00
1,136.50
1,123.50
1,127.00
1,087.61
26,600
Nov 13, 2025
1,100.00
1,136.00
1,100.00
1,136.00
1,096.30
32,600
Nov 12, 2025
1,082.50
1,110.00
1,066.00
1,107.50
1,068.79
52,600
Nov 11, 2025
1,050.50
1,059.00
1,030.50
1,041.00
1,004.62
30,600
Nov 10, 2025
1,029.50
1,048.50
1,027.50
1,043.50
1,007.03
14,000
