Tokyo - Delayed Quote
JPY
Shimadzu Corporation (7701.T)
4,476.00
+28.00
(+0.63%)
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
4,476.00
4,499.00
4,430.00
4,476.00
4,476.00
1,187,300
Oct 29, 2026
4,460.00
4,504.00
4,419.00
4,448.00
4,448.00
2,654,000
Oct 28, 2026
4,475.00
4,494.00
4,432.00
4,494.00
4,494.00
1,136,900
Oct 27, 2026
4,385.00
4,438.00
4,360.00
4,419.00
4,419.00
1,194,300
Oct 26, 2026
4,355.00
4,370.00
4,321.00
4,321.00
4,321.00
596,400
Oct 23, 2026
4,292.00
4,349.00
4,288.00
4,341.00
4,341.00
1,027,200
Oct 22, 2026
4,334.00
4,397.00
4,282.00
4,304.00
4,304.00
1,181,100
Oct 21, 2026
4,358.00
4,377.00
4,295.00
4,329.00
4,329.00
1,020,100
Oct 20, 2026
4,335.00
4,341.00
4,284.00
4,341.00
4,341.00
768,000
Oct 19, 2026
4,386.00
4,393.00
4,323.00
4,356.00
4,356.00
784,900
Oct 16, 2026
4,379.00
4,427.00
4,319.00
4,392.00
4,392.00
1,465,600
Oct 15, 2026
4,300.00
4,349.00
4,225.00
4,281.00
4,281.00
1,331,400
Oct 14, 2026
4,366.00
4,433.00
4,318.00
4,361.00
4,361.00
1,475,000
Oct 13, 2026
4,320.00
4,331.00
4,254.00
4,306.00
4,306.00
1,123,600
Oct 9, 2026
4,223.00
4,325.00
4,185.00
4,325.00
4,325.00
1,652,700
Oct 8, 2026
4,229.00
4,275.00
4,193.00
4,223.00
4,223.00
2,014,700
Oct 7, 2026
4,151.00
4,221.00
4,138.00
4,214.00
4,214.00
1,895,200
Oct 6, 2026
4,044.00
4,145.00
4,008.00
4,117.00
4,117.00
1,625,000
Oct 5, 2026
3,965.00
4,026.00
3,952.00
4,026.00
4,026.00
1,209,300
Oct 2, 2026
3,941.00
3,954.00
3,898.00
3,898.00
3,898.00
1,279,800
Oct 1, 2026
4,024.00
4,041.00
3,957.00
3,996.00
3,996.00
1,093,600
Sep 30, 2026
4,018.00
4,085.00
4,018.00
4,056.00
4,056.00
1,430,600
Sep 29, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,999.00
4,044.00
3,979.00
4,018.00
4,018.00
854,800
Sep 28, 2026
4,049.00
4,064.00
4,006.00
4,010.00
3,983.00
1,164,400
Sep 25, 2026
3,977.00
4,044.00
3,957.00
4,034.00
4,006.84
857,700
Sep 24, 2026
3,950.00
4,018.00
3,930.00
3,962.00
3,935.32
959,500
Sep 18, 2026
3,900.00
3,935.00
3,883.00
3,928.00
3,901.55
1,900,200
Sep 17, 2026
3,850.00
3,892.00
3,835.00
3,881.00
3,854.87
729,700
Sep 16, 2026
3,811.00
3,852.00
3,776.00
3,833.00
3,807.19
1,060,200
Sep 15, 2026
3,773.00
3,828.00
3,756.00
3,780.00
3,754.55
1,309,000
Sep 14, 2026
3,750.00
3,867.00
3,735.00
3,841.00
3,815.14
1,415,800
Sep 11, 2026
3,721.00
3,742.00
3,675.00
3,742.00
3,716.80
1,424,100
Sep 10, 2026
3,750.00
3,759.00
3,701.00
3,758.00
3,732.70
1,041,900
Sep 9, 2026
3,766.00
3,810.00
3,762.00
3,762.00
3,736.67
1,141,300
Sep 8, 2026
3,827.00
3,846.00
3,756.00
3,766.00
3,740.64
1,071,200
Sep 7, 2026
3,871.00
3,924.00
3,847.00
3,847.00
3,821.10
1,020,500
Sep 4, 2026
3,905.00
3,922.00
3,826.00
3,846.00
3,820.10
894,700
Sep 3, 2026
3,940.00
3,951.00
3,895.00
3,895.00
3,868.77
723,900
Sep 2, 2026
4,000.00
4,016.00
3,932.00
3,942.00
3,915.46
697,100
Sep 1, 2026
4,126.00
4,131.00
4,033.00
4,056.00
4,028.69
830,300
Aug 31, 2026
4,083.00
4,124.00
4,081.00
4,103.00
4,075.37
873,300
Aug 28, 2026
4,097.00
4,158.00
4,091.00
4,130.00
4,102.19
672,700
Aug 27, 2026
4,110.00
4,146.00
4,075.00
4,100.00
4,072.39
613,300
Aug 26, 2026
4,122.00
4,132.00
4,091.00
4,110.00
4,082.33
424,600
Aug 25, 2026
4,165.00
4,165.00
4,092.00
4,119.00
4,091.27
379,800
Aug 24, 2026
4,118.00
4,142.00
4,099.00
4,115.00
4,087.29
530,400
Aug 21, 2026
4,125.00
4,140.00
4,076.00
4,109.00
4,081.33
728,900
Aug 20, 2026
4,011.00
4,117.00
4,006.00
4,100.00
4,072.39
776,000
Aug 19, 2026
4,042.00
4,053.00
3,967.00
3,981.00
3,954.20
810,900
Aug 18, 2026
4,126.00
4,156.00
4,091.00
4,092.00
4,064.45
776,000
Aug 17, 2026
4,222.00
4,222.00
4,127.00
4,156.00
4,128.02
641,600
Aug 14, 2026
4,224.00
4,271.00
4,215.00
4,221.00
4,192.58
772,600
Aug 13, 2026
4,250.00
4,266.00
4,198.00
4,266.00
4,237.28
946,800
Aug 12, 2026
4,189.00
4,227.00
4,151.00
4,227.00
4,198.54
1,099,500
Aug 10, 2026
4,056.00
4,140.00
4,031.00
4,129.00
4,101.20
1,464,700
Aug 7, 2026
4,072.00
4,097.00
3,850.00
4,078.00
4,050.54
2,350,800
Aug 6, 2026
4,110.00
4,189.00
4,095.00
4,142.00
4,114.11
988,800
Aug 5, 2026
4,125.00
4,134.00
4,069.00
4,111.00
4,083.32
828,000
Aug 4, 2026
4,010.00
4,073.00
4,001.00
4,070.00
4,042.60
699,800
Aug 3, 2026
4,031.00
4,049.00
3,909.00
4,010.00
3,983.00
857,300
Jul 31, 2026
4,165.00
4,172.00
4,083.00
4,094.00
4,066.43
777,200
Jul 30, 2026
4,122.00
4,166.00
4,086.00
4,122.00
4,094.25
785,000
Jul 29, 2026
4,163.00
4,171.00
4,104.00
4,129.00
4,101.20
906,300
Jul 28, 2026
4,234.00
4,254.00
4,129.00
4,138.00
4,110.14
951,600
Jul 27, 2026
4,163.00
4,292.00
4,163.00
4,274.00
4,245.22
995,600
Jul 24, 2026
4,066.00
4,208.00
4,064.00
4,164.00
4,135.96
1,092,700
Jul 23, 2026
4,073.00
4,123.00
4,063.00
4,063.00
4,035.64
717,500
Jul 22, 2026
4,080.00
4,113.00
4,056.00
4,058.00
4,030.68
905,500
Jul 21, 2026
4,192.00
4,194.00
4,084.00
4,113.00
4,085.31
1,253,500
Jul 17, 2026
4,185.00
4,197.00
4,107.00
4,180.00
4,151.86
815,400
Jul 16, 2026
4,191.00
4,242.00
4,177.00
4,203.00
4,174.70
773,100
Jul 15, 2026
4,240.00
4,355.00
4,221.00
4,261.00
4,232.31
1,145,900
Jul 14, 2026
4,205.00
4,284.00
4,148.00
4,216.00
4,187.61
1,471,700
Jul 13, 2026
4,175.00
4,185.00
4,113.00
4,170.00
4,141.92
1,054,100
Jul 10, 2026
4,069.00
4,194.00
4,041.00
4,140.00
4,112.12
1,229,300
Jul 9, 2026
3,999.00
4,009.00
3,971.00
4,000.00
3,973.07
550,800
Jul 8, 2026
3,998.00
4,031.00
3,982.00
3,984.00
3,957.18
620,400
Jul 7, 2026
4,062.00
4,099.00
4,048.00
4,068.00
4,040.61
803,000
Jul 6, 2026
4,158.00
4,159.00
4,046.00
4,101.00
4,073.39
852,200
Jul 3, 2026
4,149.00
4,158.00
4,092.00
4,143.00
4,115.10
960,300
Jul 2, 2026
4,036.00
4,165.00
4,011.00
4,135.00
4,107.16
1,243,100
Jul 1, 2026
4,127.00
4,147.00
4,003.00
4,073.00
4,045.58
1,152,200
Jun 30, 2026
4,100.00
4,155.00
4,038.00
4,116.00
4,088.29
1,585,800
Jun 29, 2026
4,048.00
4,092.00
3,998.00
4,064.00
4,036.64
1,515,500
Jun 26, 2026
3,919.00
4,048.00
3,895.00
4,048.00
4,020.74
1,663,600
Jun 25, 2026
3,877.00
3,939.00
3,834.00
3,919.00
3,892.61
1,255,000
Jun 24, 2026
3,795.00
3,864.00
3,781.00
3,811.00
3,785.34
1,227,100
Jun 23, 2026
3,848.00
3,861.00
3,795.00
3,810.00
3,784.35
1,136,100
Jun 22, 2026
3,828.00
3,922.00
3,820.00
3,871.00
3,844.94
880,600
Jun 19, 2026
3,868.00
3,876.00
3,786.00
3,828.00
3,802.23
1,570,900
Jun 18, 2026
3,830.00
3,870.00
3,812.00
3,834.00
3,808.19
1,020,800
Jun 17, 2026
3,772.00
3,825.00
3,726.00
3,808.00
3,782.36
1,017,200
Jun 16, 2026
3,741.00
3,770.00
3,678.00
3,766.00
3,740.64
1,299,900
Jun 15, 2026
3,780.00
3,788.00
3,727.00
3,758.00
3,732.70
973,900
Jun 12, 2026
3,836.00
3,895.00
3,701.00
3,710.00
3,685.02
1,741,200
Jun 11, 2026
3,720.00
3,795.00
3,720.00
3,766.00
3,740.64
1,801,300
Jun 10, 2026
3,785.00
3,808.00
3,727.00
3,782.00
3,756.54
1,554,400
Jun 9, 2026
3,820.00
3,850.00
3,758.00
3,815.00
3,789.31
2,158,700
Jun 8, 2026
3,746.00
3,912.00
3,746.00
3,794.00
3,768.45
2,462,000
Jun 5, 2026
4,040.00
4,107.00
3,862.00
3,886.00
3,859.83
2,942,400
Jun 4, 2026
4,021.00
4,239.00
4,009.00
4,057.00
4,029.68
3,428,200
Jun 3, 2026
3,934.00
4,077.00
3,909.00
4,052.00
4,024.72
2,341,400
Jun 2, 2026
3,856.00
3,941.00
3,820.00
3,920.00
3,893.61
2,501,800
Jun 1, 2026
3,825.00
4,059.00
3,806.00
3,944.00
3,917.44
4,408,000
May 29, 2026
3,779.00
3,865.00
3,758.00
3,775.00
3,749.58
20,006,300
May 28, 2026
3,772.00
3,835.00
3,724.00
3,756.00
3,730.71
2,974,100
May 27, 2026
3,810.00
3,824.00
3,763.00
3,792.00
3,766.47
2,672,500
May 26, 2026
3,910.00
3,942.00
3,812.00
3,825.00
3,799.25
3,173,100
May 25, 2026
3,697.00
3,876.00
3,645.00
3,876.00
3,849.90
3,075,700
May 22, 2026
3,706.00
3,808.00
3,684.00
3,720.00
3,694.95
1,934,000
May 21, 2026
3,606.00
3,721.00
3,580.00
3,700.00
3,675.09
1,941,200
May 20, 2026
3,617.00
3,644.00
3,542.00
3,580.00
3,555.90
1,729,500
May 19, 2026
3,614.00
3,655.00
3,563.00
3,620.00
3,595.63
2,232,000
May 18, 2026
3,501.00
3,620.00
3,497.00
3,586.00
3,561.85
2,584,100
May 15, 2026
3,472.00
3,513.00
3,432.00
3,506.00
3,482.39
2,007,800
May 14, 2026
3,513.00
3,525.00
3,456.00
3,490.00
3,466.50
2,908,400
May 13, 2026
3,388.00
3,614.00
3,388.00
3,498.00
3,474.45
5,198,000
May 12, 2026
3,795.00
3,819.00
3,672.00
3,672.00
3,647.28
2,877,400
May 11, 2026
3,880.00
3,895.00
3,804.00
3,815.00
3,789.31
1,634,800
May 8, 2026
3,786.00
3,864.00
3,771.00
3,836.00
3,810.17
1,776,100
May 7, 2026
3,790.00
3,848.00
3,726.00
3,842.00
3,816.13
2,925,000
May 1, 2026
3,604.00
3,666.00
3,595.00
3,653.00
3,628.40
1,071,700
Apr 30, 2026
3,685.00
3,685.00
3,606.00
3,632.00
3,607.55
1,366,100
Apr 28, 2026
3,653.00
3,654.00
3,602.00
3,644.00
3,619.46
1,549,000
Apr 27, 2026
3,621.00
3,658.00
3,601.00
3,614.00
3,589.67
1,154,200
Apr 24, 2026
3,630.00
3,630.00
3,581.00
3,594.00
3,569.80
1,466,100
Apr 23, 2026
3,635.00
3,649.00
3,542.00
3,583.00
3,558.88
1,340,900
Apr 22, 2026
3,721.00
3,736.00
3,656.00
3,677.00
3,652.24
1,546,700
Apr 21, 2026
3,776.00
3,788.00
3,717.00
3,721.00
3,695.95
1,707,700
Apr 20, 2026
3,837.00
3,851.00
3,736.00
3,737.00
3,711.84
1,498,600
Apr 17, 2026
3,821.00
3,846.00
3,808.00
3,808.00
3,782.36
1,632,400
Apr 16, 2026
3,895.00
3,924.00
3,820.00
3,821.00
3,795.27
1,331,100
Apr 15, 2026
3,828.00
3,918.00
3,828.00
3,876.00
3,849.90
1,457,400
Apr 14, 2026
3,852.00
3,882.00
3,815.00
3,818.00
3,792.29
868,600
Apr 13, 2026
3,770.00
3,836.00
3,765.00
3,818.00
3,792.29
1,023,000
Apr 10, 2026
3,799.00
3,835.00
3,768.00
3,794.00
3,768.45
1,674,800
Apr 9, 2026
3,852.00
3,888.00
3,844.00
3,861.00
3,835.00
1,243,900
Apr 8, 2026
3,912.00
3,912.00
3,827.00
3,850.00
3,824.08
1,333,300
Apr 7, 2026
3,839.00
3,868.00
3,828.00
3,842.00
3,816.13
704,400
Apr 6, 2026
3,840.00
3,870.00
3,821.00
3,821.00
3,795.27
421,700
Apr 3, 2026
3,785.00
3,833.00
3,769.00
3,833.00
3,807.19
629,000
Apr 2, 2026
3,854.00
3,881.00
3,744.00
3,744.00
3,718.79
944,700
Apr 1, 2026
3,801.00
3,840.00
3,766.00
3,837.00
3,811.16
940,200
Mar 31, 2026
3,734.00
3,743.00
3,653.00
3,689.00
3,664.16
1,267,400
Mar 30, 2026
42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,675.00
3,752.00
3,646.00
3,752.00
3,726.74
943,400
Mar 27, 2026
3,826.00
3,867.00
3,809.00
3,855.00
3,787.33
772,200
Mar 26, 2026
3,879.00
3,889.00
3,820.00
3,846.00
3,778.48
734,200
Mar 25, 2026
3,905.00
3,905.00
3,854.00
3,854.00
3,786.34
1,113,800
Mar 24, 2026
3,754.00
3,800.00
3,730.00
3,800.00
3,733.29
945,400
Mar 23, 2026
3,731.00
3,777.00
3,686.00
3,692.00
3,627.19
1,081,700
Mar 19, 2026
3,819.00
3,890.00
3,784.00
3,798.00
3,731.33
1,409,200
Mar 18, 2026
3,885.00
3,897.00
3,870.00
3,884.00
3,815.82
782,800
Mar 17, 2026
3,922.00
3,928.00
3,837.00
3,867.00
3,799.12
965,800
Mar 16, 2026
3,843.00
3,929.00
3,835.00
3,906.00
3,837.43
979,700
Mar 13, 2026
3,841.00
3,896.00
3,831.00
3,868.00
3,800.10
1,300,600
Mar 12, 2026
3,862.00
3,899.00
3,833.00
3,886.00
3,817.78
1,465,800
Mar 11, 2026
3,966.00
4,003.00
3,878.00
3,878.00
3,809.92
1,056,900
Mar 10, 2026
3,907.00
3,957.00
3,874.00
3,914.00
3,845.29
1,188,000
Mar 9, 2026
3,780.00
3,872.00
3,773.00
3,868.00
3,800.10
1,212,200
Mar 6, 2026
3,910.00
3,993.00
3,908.00
3,961.00
3,891.47
1,538,900
Mar 5, 2026
3,949.00
3,999.00
3,923.00
3,980.00
3,910.13
1,396,900
Mar 4, 2026
3,885.00
3,928.00
3,820.00
3,853.00
3,785.36
1,287,800
Mar 3, 2026
4,081.00
4,110.00
3,992.00
3,992.00
3,921.92
1,423,000
Mar 2, 2026
4,289.00
4,311.00
4,199.00
4,206.00
4,132.16
1,230,500
Feb 27, 2026
4,295.00
4,408.00
4,281.00
4,359.00
4,282.48
2,624,100
Feb 26, 2026
4,316.00
4,382.00
4,301.00
4,352.00
4,275.60
1,118,300
Feb 25, 2026
4,289.00
4,381.00
4,252.00
4,316.00
4,240.23
901,000
Feb 24, 2026
4,190.00
4,273.00
4,177.00
4,225.00
4,150.83
958,200
Feb 20, 2026
4,183.00
4,193.00
4,135.00
4,177.00
4,103.67
1,176,000
Feb 19, 2026
4,155.00
4,227.00
4,141.00
4,205.00
4,131.18
804,800
Feb 18, 2026
4,115.00
4,156.00
4,085.00
4,129.00
4,056.52
864,900
Feb 17, 2026
4,155.00
4,187.00
4,119.00
4,134.00
4,061.43
856,100
Feb 16, 2026
4,205.00
4,206.00
4,157.00
4,172.00
4,098.76
579,300
Feb 13, 2026
4,242.00
4,259.00
4,107.00
4,153.00
4,080.10
998,200
Feb 12, 2026
4,238.00
4,282.00
4,229.00
4,261.00
4,186.20
676,700
Feb 10, 2026
4,255.00
4,290.00
4,233.00
4,250.00
4,175.39
1,058,700
Feb 9, 2026
4,300.00
4,320.00
4,186.00
4,258.00
4,183.25
1,189,300
Feb 6, 2026
4,165.00
4,287.00
4,130.00
4,222.00
4,147.88
1,345,800
Feb 5, 2026
4,286.00
4,400.00
4,230.00
4,287.00
4,211.74
1,155,400
Feb 4, 2026
4,300.00
4,320.00
4,256.00
4,289.00
4,213.71
1,024,000
Feb 3, 2026
4,222.00
4,300.00
4,199.00
4,281.00
4,205.85
801,000
Feb 2, 2026
4,249.00
4,274.00
4,180.00
4,187.00
4,113.50
767,800
Jan 30, 2026
4,180.00
4,191.00
4,132.00
4,164.00
4,090.90
775,800
Jan 29, 2026
4,173.00
4,189.00
4,137.00
4,168.00
4,094.83
759,600
Jan 28, 2026
4,207.00
4,244.00
4,165.00
4,215.00
4,141.01
1,124,100
Jan 27, 2026
4,300.00
4,341.00
4,291.00
4,328.00
4,252.02
668,500
Jan 26, 2026
4,295.00
4,373.00
4,272.00
4,336.00
4,259.88
696,700
Jan 23, 2026
4,340.00
4,434.00
4,330.00
4,419.00
4,341.43
844,900
Jan 22, 2026
4,328.00
4,348.00
4,292.00
4,317.00
4,241.22
601,600
Jan 21, 2026
4,218.00
4,258.00
4,166.00
4,258.00
4,183.25
880,000
Jan 20, 2026
4,250.00
4,286.00
4,216.00
4,263.00
4,188.16
906,200
Jan 19, 2026
4,336.00
4,343.00
4,238.00
4,263.00
4,188.16
750,500
Jan 16, 2026
4,328.00
4,377.00
4,303.00
4,361.00
4,284.44
1,055,900
Jan 15, 2026
4,344.00
4,400.00
4,309.00
4,354.00
4,277.57
1,190,800
Jan 14, 2026
4,332.00
4,418.00
4,320.00
4,400.00
4,322.76
798,400
Jan 13, 2026
4,375.00
4,410.00
4,314.00
4,331.00
4,254.97
817,300
Jan 9, 2026
4,325.00
4,408.00
4,291.00
4,305.00
4,229.43
1,127,900
Jan 8, 2026
4,244.00
4,339.00
4,237.00
4,334.00
4,257.92
877,200
Jan 7, 2026
4,176.00
4,250.00
4,155.00
4,244.00
4,169.50
847,800
Jan 6, 2026
4,225.00
4,248.00
4,211.00
4,245.00
4,170.48
733,400
Jan 5, 2026
4,200.00
4,215.00
4,167.00
4,206.00
4,132.16
843,000
Dec 30, 2025
4,202.00
4,204.00
4,163.00
4,168.00
4,094.83
490,600
Dec 29, 2025
4,181.00
4,209.00
4,155.00
4,183.00
4,109.57
773,900
Dec 26, 2025
4,264.00
4,272.00
4,140.00
4,160.00
4,086.97
997,700
Dec 25, 2025
4,335.00
4,335.00
4,244.00
4,262.00
4,187.18
274,100
Dec 24, 2025
4,340.00
4,341.00
4,303.00
4,306.00
4,230.41
448,100
Dec 23, 2025
4,295.00
4,336.00
4,260.00
4,321.00
4,245.15
633,500
Dec 22, 2025
4,290.00
4,296.00
4,244.00
4,258.00
4,183.25
462,100
Dec 19, 2025
4,283.00
4,288.00
4,226.00
4,229.00
4,154.76
1,052,700
Dec 18, 2025
4,282.00
4,300.00
4,242.00
4,261.00
4,186.20
596,100
Dec 17, 2025
4,308.00
4,316.00
4,277.00
4,316.00
4,240.23
468,600
Dec 16, 2025
4,363.00
4,368.00
4,296.00
4,309.00
4,233.36
525,500
Dec 15, 2025
4,407.00
4,442.00
4,344.00
4,395.00
4,317.85
688,100
Dec 12, 2025
4,430.00
4,433.00
4,366.00
4,372.00
4,295.25
868,700
Dec 11, 2025
4,450.00
4,450.00
4,345.00
4,370.00
4,293.29
541,700
Dec 10, 2025
4,474.00
4,499.00
4,396.00
4,430.00
4,352.23
555,600
Dec 9, 2025
4,447.00
4,471.00
4,417.00
4,471.00
4,392.51
606,500
Dec 8, 2025
4,453.00
4,466.00
4,427.00
4,441.00
4,363.04
528,600
Dec 5, 2025
4,420.00
4,435.00
4,370.00
4,409.00
4,331.60
559,800
Dec 4, 2025
4,397.00
4,453.00
4,380.00
4,427.00
4,349.29
550,800
Dec 3, 2025
4,387.00
4,404.00
4,362.00
4,399.00
4,321.78
470,700
Dec 2, 2025
4,430.00
4,430.00
4,369.00
4,397.00
4,319.81
533,600
Dec 1, 2025
4,480.00
4,501.00
4,396.00
4,400.00
4,322.76
646,100
Nov 28, 2025
4,420.00
4,462.00
4,412.00
4,459.00
4,380.72
671,100
Nov 27, 2025
4,464.00
4,508.00
4,415.00
4,433.00
4,355.18
607,500
Nov 26, 2025
4,451.00
4,488.00
4,429.00
4,464.00
4,385.64
819,700
Nov 25, 2025
4,516.00
4,540.00
4,447.00
4,464.00
4,385.64
1,367,800
Nov 21, 2025
4,324.00
4,431.00
4,321.00
4,358.00
4,281.50
1,489,900
Nov 20, 2025
4,392.00
4,397.00
4,305.00
4,305.00
4,229.43
708,100
Nov 19, 2025
4,262.00
4,365.00
4,242.00
4,322.00
4,246.13
1,014,800
Nov 18, 2025
4,328.00
4,337.00
4,195.00
4,207.00
4,133.15
691,100
Nov 17, 2025
4,392.00
4,421.00
4,325.00
4,348.00
4,271.67
722,200
Nov 14, 2025
4,303.00
4,400.00
4,303.00
4,400.00
4,322.76
921,800
Nov 13, 2025
4,400.00
4,406.00
4,342.00
4,342.00
4,265.78
786,000
Nov 12, 2025
4,365.00
4,444.00
4,262.00
4,396.00
4,318.83
1,492,100
Nov 11, 2025
4,180.00
4,264.00
4,126.00
4,260.00
4,185.22
1,154,200
Nov 10, 2025
4,337.00
4,367.00
4,179.00
4,223.00
4,148.87
1,589,300
Nov 7, 2025
4,004.00
4,043.00
3,917.00
3,987.00
3,917.01
1,099,400
Nov 6, 2025
4,101.00
4,108.00
4,008.00
4,010.00
3,939.61
924,900
Nov 5, 2025
4,115.00
4,168.00
4,011.00
4,087.00
4,015.25
997,300
Nov 4, 2025
4,114.00
4,213.00
4,114.00
4,185.00
4,111.53
1,008,500
Oct 31, 2025
4,143.00
4,172.00
4,121.00
4,150.00
4,077.15
946,300
Oct 30, 2025
4,125.00
4,173.00
4,110.00
4,173.00
4,099.74
2,546,200
