Tokyo - Delayed Quote
JPY
Sugi Holdings Co.,Ltd. (7649.T)
1,304.50
+18.50
(+1.44%)
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
1,300.50
1,310.00
1,295.50
1,304.50
1,304.50
1,614,100
Oct 29, 2026
1,295.50
1,301.50
1,279.00
1,286.00
1,286.00
1,997,000
Oct 28, 2026
1,261.00
1,310.00
1,253.00
1,290.00
1,290.00
3,612,200
Oct 27, 2026
1,251.50
1,263.00
1,238.00
1,251.00
1,251.00
1,913,700
Oct 26, 2026
1,247.50
1,280.00
1,245.50
1,263.50
1,263.50
1,929,900
Oct 23, 2026
1,260.50
1,283.00
1,244.50
1,256.00
1,256.00
2,575,700
Oct 22, 2026
1,247.00
1,258.00
1,227.50
1,234.50
1,234.50
3,449,000
Oct 21, 2026
1,272.50
1,277.50
1,247.50
1,259.00
1,259.00
3,401,800
Oct 20, 2026
1,286.00
1,292.00
1,275.00
1,290.00
1,290.00
1,108,100
Oct 19, 2026
1,287.00
1,296.50
1,275.50
1,289.00
1,289.00
1,670,300
Oct 16, 2026
1,257.00
1,290.50
1,251.00
1,286.50
1,286.50
2,731,900
Oct 15, 2026
1,229.00
1,258.00
1,218.00
1,255.00
1,255.00
2,021,400
Oct 14, 2026
1,197.50
1,224.00
1,193.50
1,217.00
1,217.00
2,843,600
Oct 13, 2026
1,225.00
1,233.00
1,197.50
1,208.00
1,208.00
2,847,300
Oct 9, 2026
1,246.50
1,254.50
1,208.50
1,227.50
1,227.50
6,078,700
Oct 8, 2026
1,257.00
1,260.00
1,232.50
1,254.00
1,254.00
2,706,100
Oct 7, 2026
1,244.50
1,248.50
1,231.00
1,242.50
1,242.50
1,690,600
Oct 6, 2026
1,240.00
1,246.50
1,226.00
1,228.00
1,228.00
1,364,600
Oct 5, 2026
1,246.00
1,248.00
1,231.50
1,244.00
1,244.00
1,699,700
Oct 2, 2026
1,247.50
1,248.00
1,223.00
1,235.00
1,235.00
2,207,900
Oct 1, 2026
1,251.50
1,257.00
1,235.50
1,247.50
1,247.50
1,673,900
Sep 30, 2026
1,241.50
1,253.00
1,223.50
1,253.00
1,253.00
1,836,000
Sep 29, 2026
1,255.00
1,260.00
1,234.50
1,238.00
1,238.00
1,670,600
Sep 28, 2026
1,277.00
1,279.00
1,243.00
1,250.50
1,250.50
2,214,300
Sep 25, 2026
1,251.50
1,268.00
1,250.50
1,259.00
1,259.00
2,371,000
Sep 24, 2026
1,232.50
1,269.50
1,227.50
1,261.50
1,261.50
2,418,100
Sep 18, 2026
1,262.00
1,270.50
1,235.50
1,235.50
1,235.50
4,670,200
Sep 17, 2026
1,253.00
1,281.00
1,252.00
1,270.50
1,270.50
2,935,200
Sep 16, 2026
1,275.00
1,289.00
1,245.00
1,245.00
1,245.00
2,329,700
Sep 15, 2026
1,307.50
1,313.50
1,284.00
1,289.00
1,289.00
1,351,600
Sep 14, 2026
1,279.50
1,298.00
1,276.00
1,297.50
1,297.50
2,224,100
Sep 11, 2026
1,258.50
1,285.00
1,258.50
1,264.00
1,264.00
3,268,600
Sep 10, 2026
1,287.00
1,304.50
1,282.50
1,291.00
1,291.00
2,724,300
Sep 9, 2026
1,310.00
1,318.00
1,290.00
1,307.00
1,307.00
2,503,800
Sep 8, 2026
1,313.50
1,324.00
1,306.00
1,323.00
1,323.00
1,628,800
Sep 7, 2026
1,307.50
1,318.00
1,296.00
1,310.00
1,310.00
3,754,600
Sep 4, 2026
1,332.00
1,343.00
1,324.00
1,330.00
1,330.00
1,599,800
Sep 3, 2026
1,316.50
1,333.50
1,295.00
1,332.00
1,332.00
3,061,200
Sep 2, 2026
1,321.50
1,322.00
1,278.50
1,298.00
1,298.00
2,514,600
Sep 1, 2026
1,329.50
1,335.00
1,312.00
1,317.50
1,317.50
2,162,600
Aug 31, 2026
1,313.00
1,328.50
1,309.50
1,320.50
1,320.50
2,374,900
Aug 28, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,302.00
1,339.00
1,301.00
1,321.00
1,321.00
1,427,200
Aug 28, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1,351.50
1,360.25
1,337.00
1,339.00
1,331.50
2,003,000
Aug 26, 2026
1,350.75
1,371.25
1,350.50
1,365.00
1,357.35
1,396,200
Aug 25, 2026
1,389.50
1,390.00
1,373.25
1,375.75
1,368.04
1,263,000
Aug 24, 2026
1,354.25
1,375.25
1,348.50
1,370.00
1,362.33
2,624,600
Aug 21, 2026
1,385.00
1,389.00
1,348.50
1,357.25
1,349.65
2,580,000
Aug 20, 2026
1,369.75
1,388.00
1,357.50
1,384.75
1,376.99
3,108,800
Aug 19, 2026
1,364.50
1,370.75
1,327.75
1,350.50
1,342.94
2,728,600
Aug 18, 2026
1,357.00
1,365.25
1,346.00
1,354.50
1,346.91
3,179,000
Aug 17, 2026
1,400.00
1,429.25
1,356.75
1,367.75
1,360.09
2,770,400
Aug 14, 2026
1,415.50
1,428.50
1,400.00
1,417.50
1,409.56
1,502,200
Aug 13, 2026
1,405.75
1,417.00
1,395.50
1,412.50
1,404.59
1,528,800
Aug 12, 2026
1,407.25
1,419.00
1,390.25
1,414.75
1,406.83
1,715,600
Aug 10, 2026
1,410.00
1,417.00
1,392.50
1,401.50
1,393.65
1,799,200
Aug 7, 2026
1,376.50
1,413.50
1,372.50
1,408.75
1,400.86
1,904,200
Aug 6, 2026
1,353.50
1,378.50
1,351.00
1,378.50
1,370.78
2,503,000
Aug 5, 2026
1,352.50
1,364.75
1,340.75
1,360.25
1,352.63
1,599,600
Aug 4, 2026
1,399.75
1,406.00
1,348.75
1,360.75
1,353.13
1,869,800
Aug 3, 2026
1,400.50
1,407.00
1,377.75
1,395.00
1,387.19
1,883,000
Jul 31, 2026
1,442.00
1,450.00
1,406.50
1,411.25
1,403.35
1,929,400
Jul 30, 2026
1,507.50
1,515.00
1,450.00
1,485.00
1,476.68
1,941,800
Jul 29, 2026
1,473.50
1,525.50
1,465.75
1,516.00
1,507.51
2,867,200
Jul 28, 2026
1,457.50
1,464.50
1,443.00
1,455.00
1,446.85
2,111,000
Jul 27, 2026
1,450.75
1,450.75
1,421.25
1,439.50
1,431.44
1,738,800
Jul 24, 2026
1,430.75
1,455.00
1,419.75
1,450.75
1,442.62
1,407,400
Jul 23, 2026
1,452.75
1,453.00
1,430.00
1,438.75
1,430.69
1,590,600
Jul 22, 2026
1,426.00
1,464.00
1,417.50
1,463.50
1,455.30
2,699,800
Jul 21, 2026
1,453.25
1,472.75
1,425.25
1,439.75
1,431.69
2,290,000
Jul 17, 2026
1,463.25
1,494.00
1,463.25
1,477.75
1,469.47
1,588,600
Jul 16, 2026
1,462.50
1,483.75
1,453.50
1,459.50
1,451.33
1,962,800
Jul 15, 2026
1,500.50
1,505.00
1,471.75
1,482.75
1,474.44
1,519,600
Jul 14, 2026
1,462.50
1,489.25
1,430.25
1,484.25
1,475.94
2,554,400
Jul 13, 2026
1,475.50
1,480.00
1,443.50
1,457.00
1,448.84
2,817,200
Jul 10, 2026
1,430.25
1,473.25
1,391.00
1,461.00
1,452.82
4,914,000
Jul 9, 2026
1,643.50
1,649.50
1,580.50
1,589.00
1,580.10
2,922,200
Jul 8, 2026
1,642.00
1,665.00
1,629.50
1,643.50
1,634.29
1,880,400
Jul 7, 2026
1,610.00
1,657.00
1,600.50
1,641.50
1,632.31
1,333,000
Jul 6, 2026
1,585.00
1,618.50
1,581.00
1,610.00
1,600.98
874,000
Jul 3, 2026
1,598.00
1,598.50
1,574.50
1,574.50
1,565.68
820,000
Jul 2, 2026
1,558.00
1,579.00
1,544.00
1,563.00
1,554.25
1,053,200
Jul 1, 2026
1,560.00
1,575.00
1,519.00
1,529.50
1,520.93
1,013,800
Jun 30, 2026
1,597.50
1,616.00
1,563.50
1,575.00
1,566.18
1,649,600
Jun 29, 2026
1,550.00
1,610.00
1,550.00
1,593.00
1,584.08
1,873,800
Jun 26, 2026
1,549.50
1,553.00
1,517.50
1,546.00
1,537.34
877,600
Jun 25, 2026
1,559.50
1,566.50
1,537.50
1,540.50
1,531.87
1,111,000
Jun 24, 2026
1,538.00
1,564.00
1,530.50
1,545.00
1,536.35
1,313,600
Jun 23, 2026
1,559.00
1,572.50
1,548.50
1,555.00
1,546.29
1,718,600
Jun 22, 2026
1,582.50
1,587.00
1,541.50
1,559.00
1,550.27
3,077,400
Jun 19, 2026
1,508.50
1,568.50
1,496.50
1,568.50
1,559.71
4,105,000
Jun 18, 2026
1,515.00
1,533.50
1,494.00
1,518.50
1,509.99
1,664,800
Jun 17, 2026
1,524.00
1,583.50
1,521.00
1,522.50
1,513.97
2,415,000
Jun 16, 2026
1,456.00
1,508.00
1,446.00
1,499.75
1,491.35
1,850,400
Jun 15, 2026
1,462.50
1,480.50
1,450.00
1,460.50
1,452.32
915,600
Jun 12, 2026
1,480.25
1,494.00
1,450.50
1,462.50
1,454.31
1,235,800
Jun 11, 2026
1,505.00
1,520.50
1,475.00
1,484.00
1,475.69
1,123,400
Jun 10, 2026
1,490.00
1,497.75
1,474.00
1,497.00
1,488.62
997,200
Jun 9, 2026
1,486.75
1,489.50
1,458.00
1,467.75
1,459.53
1,472,600
Jun 8, 2026
1,534.00
1,534.00
1,448.25
1,472.00
1,463.76
1,834,000
Jun 5, 2026
1,432.00
1,449.75
1,418.00
1,425.25
1,417.27
920,600
Jun 4, 2026
1,440.00
1,464.00
1,423.75
1,424.50
1,416.52
1,878,800
Jun 3, 2026
1,377.75
1,425.25
1,376.25
1,425.00
1,417.02
1,644,600
Jun 2, 2026
1,370.00
1,399.75
1,342.50
1,393.50
1,385.69
1,946,600
Jun 1, 2026
1,381.00
1,384.00
1,346.25
1,379.75
1,372.02
2,866,200
May 29, 2026
1,369.75
1,404.00
1,364.25
1,376.25
1,368.54
2,400,400
May 28, 2026
1,397.50
1,419.75
1,377.50
1,384.00
1,376.25
1,386,600
May 27, 2026
1,375.00
1,392.25
1,363.50
1,386.50
1,378.73
1,527,200
May 26, 2026
1,391.25
1,403.00
1,380.50
1,397.75
1,389.92
1,427,400
May 25, 2026
1,434.75
1,436.50
1,378.25
1,398.50
1,390.67
2,021,600
May 22, 2026
1,475.50
1,475.50
1,451.75
1,453.25
1,445.11
1,144,600
May 21, 2026
1,488.75
1,497.00
1,474.25
1,483.25
1,474.94
1,270,000
May 20, 2026
1,537.00
1,541.50
1,480.25
1,495.25
1,486.87
1,127,000
May 19, 2026
1,527.50
1,551.00
1,514.00
1,536.50
1,527.89
1,642,200
May 18, 2026
1,556.00
1,576.50
1,509.00
1,513.00
1,504.53
1,611,400
May 15, 2026
1,500.00
1,542.50
1,498.75
1,540.50
1,531.87
1,386,600
May 14, 2026
1,529.00
1,535.50
1,470.25
1,493.50
1,485.13
1,494,800
May 13, 2026
1,520.00
1,547.50
1,517.00
1,521.50
1,512.98
1,249,600
May 12, 2026
1,540.00
1,548.00
1,511.50
1,511.50
1,503.03
1,102,800
May 11, 2026
1,554.50
1,566.50
1,545.00
1,551.50
1,542.81
1,164,400
May 8, 2026
1,569.00
1,570.50
1,527.00
1,560.50
1,551.76
1,256,400
May 7, 2026
1,547.00
1,580.50
1,538.50
1,568.00
1,559.22
1,826,200
May 1, 2026
1,567.50
1,579.00
1,549.00
1,558.00
1,549.27
1,468,600
Apr 30, 2026
1,604.00
1,619.50
1,550.00
1,565.00
1,556.23
1,541,800
Apr 28, 2026
1,598.00
1,624.50
1,592.50
1,622.50
1,613.41
761,800
Apr 27, 2026
1,596.00
1,608.50
1,579.00
1,599.50
1,590.54
1,132,000
Apr 24, 2026
1,616.00
1,624.00
1,580.50
1,587.50
1,578.61
1,689,600
Apr 23, 2026
1,666.50
1,682.00
1,609.50
1,626.50
1,617.39
2,069,600
Apr 22, 2026
1,739.00
1,741.00
1,687.50
1,693.00
1,683.52
1,322,000
Apr 21, 2026
1,726.00
1,741.50
1,708.50
1,726.50
1,716.83
1,434,600
Apr 20, 2026
1,749.00
1,751.00
1,727.50
1,737.00
1,727.27
1,145,400
Apr 17, 2026
1,735.00
1,758.50
1,729.50
1,730.50
1,720.81
988,600
Apr 16, 2026
1,732.50
1,793.50
1,731.50
1,767.00
1,757.10
1,733,800
Apr 15, 2026
1,678.50
1,731.50
1,678.50
1,724.50
1,714.84
1,208,600
Apr 14, 2026
1,708.50
1,715.50
1,678.50
1,689.00
1,679.54
1,171,800
Apr 13, 2026
1,742.00
1,747.00
1,668.00
1,703.00
1,693.46
2,164,600
Apr 10, 2026
1,761.50
1,785.00
1,731.50
1,764.50
1,754.62
2,315,000
Apr 9, 2026
1,845.50
1,865.00
1,796.50
1,796.50
1,786.44
1,449,600
Apr 8, 2026
1,875.00
1,875.50
1,816.00
1,816.00
1,805.83
1,743,600
Apr 7, 2026
1,848.50
1,860.00
1,834.50
1,860.00
1,849.58
839,200
Apr 6, 2026
1,835.50
1,855.00
1,823.50
1,849.50
1,839.14
808,000
Apr 3, 2026
1,835.00
1,861.00
1,816.50
1,838.50
1,828.20
1,590,600
Apr 2, 2026
1,798.00
1,850.50
1,792.00
1,800.00
1,789.92
1,849,000
Apr 1, 2026
1,769.00
1,809.00
1,763.00
1,796.00
1,785.94
1,516,800
Mar 31, 2026
1,742.00
1,751.00
1,723.00
1,738.00
1,728.27
1,134,000
Mar 30, 2026
1,681.00
1,719.00
1,680.50
1,717.50
1,707.88
1,260,400
Mar 27, 2026
1,711.00
1,733.00
1,707.50
1,732.00
1,722.30
1,132,400
Mar 26, 2026
1,709.50
1,718.50
1,698.00
1,704.00
1,694.46
1,241,400
Mar 25, 2026
1,739.00
1,750.00
1,695.50
1,695.50
1,686.00
1,151,400
Mar 24, 2026
1,738.50
1,754.00
1,729.00
1,742.00
1,732.24
1,320,400
Mar 23, 2026
1,714.50
1,733.00
1,696.50
1,703.50
1,693.96
1,500,400
Mar 19, 2026
1,768.50
1,786.00
1,723.00
1,723.00
1,713.35
1,308,400
Mar 18, 2026
1,793.50
1,841.50
1,777.00
1,814.50
1,804.34
2,077,400
Mar 17, 2026
1,748.50
1,759.50
1,733.50
1,744.50
1,734.73
1,300,800
Mar 16, 2026
1,734.00
1,734.50
1,699.50
1,721.00
1,711.36
1,196,600
Mar 13, 2026
1,683.00
1,722.50
1,680.00
1,699.00
1,689.48
1,176,800
Mar 12, 2026
1,720.00
1,725.50
1,687.50
1,687.50
1,678.05
1,340,200
Mar 11, 2026
1,777.00
1,780.00
1,751.50
1,755.00
1,745.17
1,033,000
Mar 10, 2026
1,793.50
1,793.50
1,754.00
1,763.50
1,753.62
1,559,600
Mar 9, 2026
1,712.00
1,766.50
1,704.50
1,758.50
1,748.65
1,880,200
Mar 6, 2026
1,753.00
1,758.00
1,717.00
1,755.50
1,745.67
1,707,800
Mar 5, 2026
1,740.50
1,787.50
1,727.00
1,736.50
1,726.77
1,584,800
Mar 4, 2026
1,725.00
1,745.00
1,710.00
1,729.50
1,719.81
1,367,200
Mar 3, 2026
1,785.00
1,799.50
1,745.50
1,749.00
1,739.20
1,248,800
Mar 2, 2026
1,773.00
1,809.50
1,761.50
1,783.00
1,773.01
1,675,600
Feb 27, 2026
1,773.50
1,798.00
1,761.50
1,795.00
1,784.95
1,235,000
Feb 26, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
1,789.50
1,790.00
1,752.50
1,759.00
1,749.15
2,566,400
Feb 25, 2026
1,803.50
1,805.00
1,774.50
1,786.50
1,766.55
3,877,800
Feb 24, 2026
1,702.00
1,769.50
1,696.50
1,758.50
1,738.86
3,973,000
Feb 20, 2026
1,771.50
1,771.50
1,722.50
1,746.50
1,727.00
2,021,600
Feb 19, 2026
1,785.50
1,792.00
1,769.50
1,769.50
1,749.74
1,508,600
Feb 18, 2026
1,796.00
1,827.50
1,781.00
1,783.50
1,763.58
1,243,400
Feb 17, 2026
1,824.50
1,824.50
1,773.50
1,784.50
1,764.57
921,600
Feb 16, 2026
1,831.00
1,843.00
1,799.00
1,818.00
1,797.70
1,258,200
Feb 13, 2026
1,892.00
1,899.00
1,837.00
1,866.00
1,845.16
1,377,600
Feb 12, 2026
1,819.00
1,885.50
1,813.50
1,872.50
1,851.59
1,424,600
Feb 10, 2026
1,765.00
1,807.00
1,760.00
1,793.50
1,773.47
682,200
Feb 9, 2026
1,780.50
1,786.50
1,746.00
1,769.00
1,749.24
1,351,400
Feb 6, 2026
1,814.50
1,821.50
1,765.50
1,769.00
1,749.24
1,113,800
Feb 5, 2026
1,798.00
1,819.00
1,778.00
1,801.00
1,780.89
942,200
Feb 4, 2026
1,780.00
1,793.00
1,763.00
1,765.50
1,745.78
1,014,400
Feb 3, 2026
1,766.50
1,784.00
1,749.00
1,752.50
1,732.93
1,849,800
Feb 2, 2026
1,817.50
1,817.50
1,771.50
1,779.00
1,759.13
1,022,600
Jan 30, 2026
1,835.50
1,835.50
1,779.50
1,779.50
1,759.63
1,767,000
Jan 29, 2026
1,840.00
1,840.00
1,808.00
1,830.00
1,809.56
826,800
Jan 28, 2026
1,871.50
1,882.50
1,847.50
1,862.50
1,841.70
753,600
Jan 27, 2026
1,920.50
1,925.00
1,891.00
1,902.50
1,881.25
911,200
Jan 26, 2026
1,912.00
1,928.50
1,891.00
1,898.00
1,876.80
886,600
Jan 23, 2026
1,904.00
1,913.50
1,887.00
1,912.00
1,890.65
790,600
Jan 22, 2026
1,894.50
1,921.50
1,892.50
1,909.00
1,887.68
942,200
Jan 21, 2026
1,969.00
1,991.00
1,902.50
1,903.00
1,881.75
1,273,200
Jan 20, 2026
1,923.00
1,983.50
1,895.50
1,969.00
1,947.01
1,278,800
Jan 19, 2026
1,917.50
1,958.00
1,907.00
1,911.50
1,890.15
1,537,000
Jan 16, 2026
1,908.50
1,925.50
1,846.00
1,892.50
1,871.37
2,283,600
Jan 15, 2026
1,871.00
1,940.00
1,870.50
1,940.00
1,918.34
1,771,200
Jan 14, 2026
1,833.50
1,868.50
1,825.50
1,860.00
1,839.23
1,051,800
Jan 13, 2026
1,850.00
1,855.00
1,823.50
1,831.00
1,810.55
2,024,000
Jan 9, 2026
1,880.00
1,905.50
1,830.50
1,846.00
1,825.39
2,886,400
Jan 8, 2026
1,789.50
1,799.00
1,764.00
1,764.00
1,744.30
1,073,200
Jan 7, 2026
1,822.00
1,824.00
1,785.00
1,788.50
1,768.53
1,232,600
Jan 6, 2026
1,831.00
1,851.50
1,820.00
1,841.50
1,820.94
954,400
Jan 5, 2026
1,841.00
1,853.00
1,825.00
1,832.50
1,812.04
889,200
Dec 30, 2025
1,860.00
1,863.50
1,842.50
1,842.50
1,821.92
552,200
Dec 29, 2025
1,850.00
1,863.50
1,836.00
1,850.00
1,829.34
462,400
Dec 26, 2025
1,853.00
1,867.00
1,847.50
1,849.00
1,828.35
483,400
Dec 25, 2025
1,850.00
1,850.00
1,830.00
1,844.00
1,823.41
266,400
Dec 24, 2025
1,842.00
1,856.50
1,831.50
1,847.00
1,826.37
626,400
Dec 23, 2025
1,796.50
1,835.50
1,796.50
1,831.50
1,811.05
713,600
Dec 22, 2025
1,833.50
1,840.00
1,794.00
1,796.50
1,776.44
771,000
Dec 19, 2025
1,822.50
1,833.50
1,809.00
1,822.50
1,802.15
979,400
Dec 18, 2025
1,807.00
1,840.00
1,796.00
1,825.50
1,805.11
811,200
Dec 17, 2025
1,845.50
1,845.50
1,786.00
1,786.00
1,766.06
955,000
Dec 16, 2025
1,857.00
1,859.50
1,829.00
1,829.00
1,808.57
839,200
Dec 15, 2025
1,855.00
1,870.50
1,843.00
1,867.50
1,846.65
1,033,400
Dec 12, 2025
1,834.00
1,839.50
1,811.00
1,825.00
1,804.62
887,400
Dec 11, 2025
1,862.00
1,862.00
1,805.00
1,824.00
1,803.63
784,200
Dec 10, 2025
1,847.50
1,864.00
1,829.00
1,856.00
1,835.27
735,000
Dec 9, 2025
1,836.00
1,848.00
1,816.50
1,828.50
1,808.08
752,600
Dec 8, 2025
1,799.50
1,823.00
1,784.00
1,823.00
1,802.64
760,600
Dec 5, 2025
1,799.00
1,819.00
1,788.50
1,799.50
1,779.40
946,400
Dec 4, 2025
1,800.50
1,808.50
1,782.00
1,796.00
1,775.94
906,200
Dec 3, 2025
1,813.00
1,818.00
1,786.50
1,803.50
1,783.36
870,600
Dec 2, 2025
1,822.50
1,837.50
1,810.50
1,829.50
1,809.07
469,600
Dec 1, 2025
1,839.00
1,856.50
1,809.00
1,815.00
1,794.73
743,400
Nov 28, 2025
1,877.50
1,877.50
1,835.00
1,843.00
1,822.42
696,200
Nov 27, 2025
1,865.00
1,881.00
1,851.50
1,880.50
1,859.50
602,400
Nov 26, 2025
1,850.00
1,871.50
1,834.00
1,864.00
1,843.18
1,265,200
Nov 25, 2025
1,844.50
1,861.00
1,827.00
1,838.00
1,817.47
1,153,000
Nov 21, 2025
1,847.50
1,878.00
1,838.50
1,875.00
1,854.06
1,576,600
Nov 20, 2025
1,785.00
1,845.00
1,785.00
1,823.00
1,802.64
1,428,000
Nov 19, 2025
1,775.00
1,813.50
1,752.00
1,804.50
1,784.35
1,352,600
Nov 18, 2025
1,742.50
1,812.00
1,742.50
1,799.50
1,779.40
1,938,600
Nov 17, 2025
1,749.50
1,757.50
1,710.50
1,728.50
1,709.20
1,097,400
Nov 14, 2025
1,767.00
1,781.00
1,741.00
1,756.00
1,736.39
945,000
Nov 13, 2025
1,767.50
1,788.00
1,755.00
1,784.00
1,764.08
686,400
Nov 12, 2025
1,766.00
1,788.50
1,750.00
1,750.00
1,730.46
1,267,400
Nov 11, 2025
1,758.00
1,769.50
1,739.00
1,766.00
1,746.28
664,800
Nov 10, 2025
1,786.50
1,787.00
1,748.50
1,764.50
1,744.80
973,600
Nov 7, 2025
1,687.00
1,761.00
1,679.50
1,753.50
1,733.92
1,119,000
Nov 6, 2025
1,687.50
1,691.50
1,672.50
1,681.00
1,662.23
639,400
Nov 5, 2025
1,697.00
1,712.00
1,677.00
1,693.50
1,674.59
999,600
Nov 4, 2025
1,632.50
1,680.00
1,628.00
1,680.00
1,661.24
807,800
Oct 31, 2025
1,665.50
1,676.00
1,656.00
1,664.00
1,645.42
674,000
Oct 30, 2025
1,646.50
1,673.00
1,643.50
1,658.50
1,639.98
855,200
