Tokyo - Delayed Quote
JPY
Asahi Intecc Co., Ltd. (7747.T)
3,528.00
-140.00
(-3.82%)
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 2, 2026
3,660.00
3,681.00
3,528.00
3,528.00
3,528.00
787,500
Oct 30, 2026
3,631.00
3,704.00
3,611.00
3,668.00
3,668.00
750,300
Oct 29, 2026
3,573.00
3,637.00
3,489.00
3,637.00
3,637.00
1,583,700
Oct 28, 2026
3,660.00
3,660.00
3,554.00
3,572.00
3,572.00
1,428,200
Oct 27, 2026
3,669.00
3,712.00
3,652.00
3,678.00
3,678.00
876,100
Oct 26, 2026
3,650.00
3,697.00
3,620.00
3,681.00
3,681.00
878,800
Oct 23, 2026
3,800.00
3,826.00
3,698.00
3,698.00
3,698.00
1,607,300
Oct 22, 2026
3,714.00
3,795.00
3,662.00
3,745.00
3,745.00
1,986,800
Oct 21, 2026
3,682.00
3,833.00
3,674.00
3,681.00
3,681.00
2,578,400
Oct 20, 2026
3,511.00
3,680.00
3,469.00
3,640.00
3,640.00
2,277,200
Oct 19, 2026
3,472.00
3,505.00
3,415.00
3,476.00
3,476.00
826,500
Oct 16, 2026
3,492.00
3,519.00
3,452.00
3,497.00
3,497.00
1,042,400
Oct 15, 2026
3,403.00
3,442.00
3,377.00
3,422.00
3,422.00
1,253,100
Oct 14, 2026
3,465.00
3,510.00
3,368.00
3,430.00
3,430.00
1,742,000
Oct 13, 2026
3,433.00
3,485.00
3,410.00
3,485.00
3,485.00
1,749,100
Oct 9, 2026
3,391.00
3,392.00
3,330.00
3,363.00
3,363.00
1,283,900
Oct 8, 2026
3,488.00
3,488.00
3,339.00
3,374.00
3,374.00
1,455,700
Oct 7, 2026
3,452.00
3,466.00
3,412.00
3,458.00
3,458.00
1,359,800
Oct 6, 2026
3,399.00
3,467.00
3,360.00
3,459.00
3,459.00
1,506,500
Oct 5, 2026
3,296.00
3,365.00
3,284.00
3,365.00
3,365.00
1,004,100
Oct 2, 2026
3,295.00
3,331.00
3,266.00
3,293.00
3,293.00
1,815,000
Oct 1, 2026
3,308.00
3,383.00
3,285.00
3,365.00
3,365.00
1,210,300
Sep 30, 2026
3,351.00
3,363.00
3,298.00
3,325.00
3,325.00
1,686,200
Sep 29, 2026
3,327.00
3,360.00
3,272.00
3,330.00
3,330.00
1,412,100
Sep 28, 2026
3,406.00
3,406.00
3,265.00
3,265.00
3,265.00
1,460,400
Sep 25, 2026
3,350.00
3,384.00
3,319.00
3,367.00
3,367.00
1,413,200
Sep 24, 2026
3,251.00
3,348.00
3,244.00
3,338.00
3,338.00
1,536,600
Sep 18, 2026
3,262.00
3,327.00
3,227.00
3,275.00
3,275.00
1,987,900
Sep 17, 2026
3,291.00
3,317.00
3,253.00
3,282.00
3,282.00
972,600
Sep 16, 2026
3,250.00
3,289.00
3,216.00
3,271.00
3,271.00
1,134,200
Sep 15, 2026
3,262.00
3,272.00
3,226.00
3,253.00
3,253.00
1,009,400
Sep 14, 2026
3,145.00
3,265.00
3,130.00
3,251.00
3,251.00
1,458,800
Sep 11, 2026
3,195.00
3,259.00
3,140.00
3,190.00
3,190.00
1,449,800
Sep 10, 2026
3,221.00
3,253.00
3,136.00
3,235.00
3,235.00
1,867,900
Sep 9, 2026
3,295.00
3,318.00
3,255.00
3,261.00
3,261.00
1,889,500
Sep 8, 2026
3,398.00
3,403.00
3,313.00
3,313.00
3,313.00
1,492,400
Sep 7, 2026
3,488.00
3,520.00
3,422.00
3,422.00
3,422.00
1,162,300
Sep 4, 2026
3,468.00
3,524.00
3,392.00
3,521.00
3,521.00
2,172,500
Sep 3, 2026
3,642.00
3,713.00
3,606.00
3,608.00
3,608.00
1,712,000
Sep 2, 2026
3,759.00
3,769.00
3,601.00
3,601.00
3,601.00
1,600,200
Sep 1, 2026
3,812.00
3,858.00
3,788.00
3,797.00
3,797.00
915,400
Aug 31, 2026
3,800.00
3,827.00
3,746.00
3,770.00
3,770.00
1,139,300
Aug 28, 2026
3,880.00
3,924.00
3,789.00
3,810.00
3,810.00
1,057,900
Aug 27, 2026
3,888.00
3,936.00
3,859.00
3,862.00
3,862.00
900,200
Aug 26, 2026
4,018.00
4,072.00
3,900.00
3,924.00
3,924.00
899,500
Aug 25, 2026
4,037.00
4,070.00
3,967.00
4,024.00
4,024.00
1,091,000
Aug 24, 2026
4,090.00
4,126.00
4,042.00
4,050.00
4,050.00
1,934,700
Aug 21, 2026
4,131.00
4,169.00
4,014.00
4,043.00
4,043.00
1,130,000
Aug 20, 2026
4,080.00
4,252.00
4,045.00
4,124.00
4,124.00
2,639,200
Aug 19, 2026
4,050.00
4,130.00
3,962.00
3,972.00
3,972.00
1,237,800
Aug 18, 2026
4,243.00
4,282.00
4,083.00
4,100.00
4,100.00
2,746,800
Aug 17, 2026
4,084.00
4,138.00
3,889.00
4,103.00
4,103.00
3,334,100
Aug 14, 2026
3,842.00
3,906.00
3,817.00
3,874.00
3,874.00
1,252,200
Aug 13, 2026
3,908.00
3,953.00
3,850.00
3,912.00
3,912.00
813,600
Aug 12, 2026
3,928.00
3,934.00
3,839.00
3,914.00
3,914.00
885,200
Aug 10, 2026
3,723.00
3,900.00
3,685.00
3,897.00
3,897.00
895,200
Aug 7, 2026
3,648.00
3,708.00
3,632.00
3,689.00
3,689.00
765,300
Aug 6, 2026
3,645.00
3,680.00
3,616.00
3,660.00
3,660.00
623,900
Aug 5, 2026
3,553.00
3,665.00
3,553.00
3,638.00
3,638.00
787,200
Aug 4, 2026
3,567.00
3,609.00
3,526.00
3,596.00
3,596.00
740,300
Aug 3, 2026
3,550.00
3,591.00
3,493.00
3,559.00
3,559.00
992,900
Jul 31, 2026
3,532.00
3,615.00
3,516.00
3,593.00
3,593.00
1,070,600
Jul 30, 2026
3,670.00
3,700.00
3,601.00
3,622.00
3,622.00
1,196,500
Jul 29, 2026
3,638.00
3,716.00
3,590.00
3,700.00
3,700.00
1,273,200
Jul 28, 2026
3,549.00
3,600.00
3,523.00
3,570.00
3,570.00
1,452,800
Jul 27, 2026
3,434.00
3,549.00
3,384.00
3,549.00
3,549.00
1,353,100
Jul 24, 2026
3,379.00
3,399.00
3,353.00
3,379.00
3,379.00
936,700
Jul 23, 2026
3,443.00
3,467.00
3,374.00
3,397.00
3,397.00
1,369,100
Jul 22, 2026
3,451.00
3,488.00
3,406.00
3,415.00
3,415.00
1,253,200
Jul 21, 2026
3,568.00
3,605.00
3,509.00
3,526.00
3,526.00
1,002,300
Jul 17, 2026
3,493.00
3,605.00
3,450.00
3,569.00
3,569.00
1,051,500
Jul 16, 2026
3,466.00
3,512.00
3,447.00
3,468.00
3,468.00
618,300
Jul 15, 2026
3,614.00
3,619.00
3,456.00
3,466.00
3,466.00
1,193,200
Jul 14, 2026
3,618.00
3,663.00
3,575.00
3,636.00
3,636.00
663,300
Jul 13, 2026
3,601.00
3,609.00
3,564.00
3,578.00
3,578.00
628,700
Jul 10, 2026
3,651.00
3,681.00
3,558.00
3,573.00
3,573.00
867,800
Jul 9, 2026
3,741.00
3,760.00
3,635.00
3,672.00
3,672.00
711,000
Jul 8, 2026
3,758.00
3,781.00
3,673.00
3,673.00
3,673.00
945,400
Jul 7, 2026
3,702.00
3,736.00
3,664.00
3,700.00
3,700.00
994,700
Jul 6, 2026
3,851.00
3,858.00
3,708.00
3,732.00
3,732.00
1,375,400
Jul 3, 2026
3,900.00
3,929.00
3,824.00
3,864.00
3,864.00
811,600
Jul 2, 2026
3,794.00
3,868.00
3,745.00
3,781.00
3,781.00
943,200
Jul 1, 2026
3,773.00
3,850.00
3,714.00
3,734.00
3,734.00
1,180,800
Jun 30, 2026
3,931.00
3,941.00
3,789.00
3,800.00
3,800.00
1,349,000
Jun 29, 2026
6.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,707.00
3,805.00
3,680.00
3,794.00
3,794.00
1,168,200
Jun 26, 2026
3,684.00
3,738.00
3,630.00
3,725.00
3,718.97
1,312,700
Jun 25, 2026
3,643.00
3,720.00
3,609.00
3,622.00
3,616.14
1,328,400
Jun 24, 2026
3,562.00
3,621.00
3,554.00
3,592.00
3,586.19
853,400
Jun 23, 2026
3,579.00
3,633.00
3,524.00
3,550.00
3,544.25
943,400
Jun 22, 2026
3,480.00
3,626.00
3,454.00
3,555.00
3,549.25
981,400
Jun 19, 2026
3,549.00
3,549.00
3,457.00
3,492.00
3,486.35
1,128,000
Jun 18, 2026
3,582.00
3,668.00
3,549.00
3,549.00
3,543.25
740,800
Jun 17, 2026
3,581.00
3,633.00
3,530.00
3,609.00
3,603.16
803,800
Jun 16, 2026
3,550.00
3,571.00
3,492.00
3,559.00
3,553.24
931,000
Jun 15, 2026
3,636.00
3,660.00
3,520.00
3,554.00
3,548.25
1,301,700
Jun 12, 2026
3,750.00
3,811.00
3,630.00
3,635.00
3,629.12
1,739,000
Jun 11, 2026
3,798.00
3,835.00
3,721.00
3,820.00
3,813.82
825,500
Jun 10, 2026
3,780.00
3,798.00
3,734.00
3,765.00
3,758.91
763,500
Jun 9, 2026
3,739.00
3,803.00
3,693.00
3,747.00
3,740.93
740,100
Jun 8, 2026
3,745.00
3,809.00
3,703.00
3,753.00
3,746.92
826,400
Jun 5, 2026
3,714.00
3,833.00
3,704.00
3,772.00
3,765.89
886,000
Jun 4, 2026
3,607.00
3,766.00
3,604.00
3,752.00
3,745.93
1,193,100
Jun 3, 2026
3,639.00
3,656.00
3,555.00
3,630.00
3,624.12
827,900
Jun 2, 2026
3,636.00
3,691.00
3,611.00
3,633.00
3,627.12
877,100
Jun 1, 2026
3,795.00
3,863.00
3,694.00
3,700.00
3,694.01
1,224,900
May 29, 2026
3,810.00
3,874.00
3,766.00
3,766.00
3,759.90
1,813,600
May 28, 2026
3,710.00
3,737.00
3,645.00
3,677.00
3,671.05
1,068,200
May 27, 2026
3,674.00
3,780.00
3,616.00
3,692.00
3,686.02
1,231,400
May 26, 2026
3,586.00
3,713.00
3,583.00
3,672.00
3,666.06
1,041,600
May 25, 2026
3,632.00
3,650.00
3,550.00
3,590.00
3,584.19
857,300
May 22, 2026
3,709.00
3,735.00
3,661.00
3,680.00
3,674.04
830,700
May 21, 2026
3,642.00
3,766.00
3,620.00
3,671.00
3,665.06
914,700
May 20, 2026
3,686.00
3,781.00
3,620.00
3,685.00
3,679.03
1,682,000
May 19, 2026
3,556.00
3,612.00
3,477.00
3,572.00
3,566.22
1,263,300
May 18, 2026
3,420.00
3,575.00
3,353.00
3,564.00
3,558.23
1,969,700
May 15, 2026
3,368.00
3,447.00
3,315.00
3,394.00
3,388.51
1,483,700
May 14, 2026
3,327.00
3,349.00
3,290.00
3,313.00
3,307.64
667,400
May 13, 2026
3,303.00
3,330.00
3,287.00
3,294.00
3,288.67
761,400
May 12, 2026
3,300.00
3,308.00
3,243.00
3,261.00
3,255.72
713,400
May 11, 2026
3,347.00
3,397.00
3,321.00
3,324.00
3,318.62
1,135,000
May 8, 2026
3,320.00
3,330.00
3,260.00
3,306.00
3,300.65
1,180,200
May 7, 2026
3,260.00
3,335.00
3,216.00
3,313.00
3,307.64
1,495,900
May 1, 2026
3,274.00
3,277.00
3,220.00
3,246.00
3,240.75
737,500
Apr 30, 2026
3,400.00
3,400.00
3,287.00
3,298.00
3,292.66
1,153,600
Apr 28, 2026
3,353.00
3,415.00
3,314.00
3,414.00
3,408.47
884,600
Apr 27, 2026
3,321.00
3,351.00
3,298.00
3,313.00
3,307.64
700,400
Apr 24, 2026
3,323.00
3,431.00
3,298.00
3,355.00
3,349.57
1,056,100
Apr 23, 2026
3,205.00
3,328.00
3,204.00
3,317.00
3,311.63
1,330,300
Apr 22, 2026
3,290.00
3,309.00
3,255.00
3,275.00
3,269.70
1,499,600
Apr 21, 2026
3,453.00
3,467.00
3,354.00
3,374.00
3,368.54
1,194,000
Apr 20, 2026
3,535.00
3,535.00
3,449.00
3,465.00
3,459.39
513,000
Apr 17, 2026
3,547.00
3,572.00
3,470.00
3,496.00
3,490.34
683,300
Apr 16, 2026
3,610.00
3,631.00
3,568.00
3,573.00
3,567.22
877,400
Apr 15, 2026
3,543.00
3,603.00
3,533.00
3,590.00
3,584.19
871,600
Apr 14, 2026
3,588.00
3,593.00
3,480.00
3,493.00
3,487.35
720,100
Apr 13, 2026
3,506.00
3,556.00
3,504.00
3,520.00
3,514.30
565,200
Apr 10, 2026
3,564.00
3,599.00
3,514.00
3,533.00
3,527.28
613,800
Apr 9, 2026
3,613.00
3,627.00
3,560.00
3,599.00
3,593.17
790,700
Apr 8, 2026
3,650.00
3,698.00
3,621.00
3,683.00
3,677.04
1,309,700
Apr 7, 2026
3,554.00
3,582.00
3,495.00
3,530.00
3,524.29
968,300
Apr 6, 2026
3,529.00
3,558.00
3,506.00
3,513.00
3,507.31
530,000
Apr 3, 2026
3,462.00
3,522.00
3,462.00
3,511.00
3,505.32
710,800
Apr 2, 2026
3,478.00
3,505.00
3,435.00
3,438.00
3,432.43
1,232,800
Apr 1, 2026
3,471.00
3,522.00
3,426.00
3,505.00
3,499.33
1,245,800
Mar 31, 2026
3,294.00
3,358.00
3,264.00
3,338.00
3,332.60
1,144,600
Mar 30, 2026
3,253.00
3,295.00
3,238.00
3,288.00
3,282.68
1,288,900
Mar 27, 2026
3,279.00
3,365.00
3,279.00
3,355.00
3,349.57
1,213,500
Mar 26, 2026
3,315.00
3,318.00
3,257.00
3,279.00
3,273.69
1,366,600
Mar 25, 2026
3,300.00
3,360.00
3,300.00
3,349.00
3,343.58
1,152,300
Mar 24, 2026
3,248.00
3,282.00
3,224.00
3,282.00
3,276.69
1,066,200
Mar 23, 2026
3,195.00
3,212.00
3,146.00
3,198.00
3,192.82
1,627,200
Mar 19, 2026
3,099.00
3,167.00
3,095.00
3,154.00
3,148.89
1,070,800
Mar 18, 2026
3,137.00
3,215.00
3,129.00
3,205.00
3,199.81
663,400
Mar 17, 2026
3,140.00
3,158.00
3,121.00
3,124.00
3,118.94
826,400
Mar 16, 2026
3,082.00
3,131.00
3,077.00
3,127.00
3,121.94
1,079,300
Mar 13, 2026
3,035.00
3,120.00
3,035.00
3,089.00
3,084.00
1,037,100
Mar 12, 2026
3,140.00
3,152.00
3,065.00
3,086.00
3,081.00
1,271,000
Mar 11, 2026
3,250.00
3,285.00
3,210.00
3,210.00
3,204.80
765,600
Mar 10, 2026
3,247.00
3,254.00
3,198.00
3,231.00
3,225.77
929,000
Mar 9, 2026
3,110.00
3,201.00
3,102.00
3,166.00
3,160.87
1,557,200
Mar 6, 2026
3,233.00
3,294.00
3,201.00
3,294.00
3,288.67
1,657,900
Mar 5, 2026
3,272.00
3,298.00
3,208.00
3,210.00
3,204.80
1,940,000
Mar 4, 2026
3,231.00
3,274.00
3,203.00
3,233.00
3,227.77
1,527,700
Mar 3, 2026
3,348.00
3,375.00
3,277.00
3,299.00
3,293.66
983,300
Mar 2, 2026
3,296.00
3,362.00
3,283.00
3,343.00
3,337.59
1,296,000
Feb 27, 2026
3,245.00
3,404.00
3,239.00
3,366.00
3,360.55
2,657,600
Feb 26, 2026
3,277.00
3,370.00
3,200.00
3,200.00
3,194.82
2,371,200
Feb 25, 2026
3,250.00
3,322.00
3,175.00
3,260.00
3,254.72
2,647,100
Feb 24, 2026
2,990.00
3,228.00
2,980.50
3,142.00
3,136.91
4,881,800
Feb 20, 2026
3,011.00
3,028.00
2,964.50
2,980.50
2,975.68
1,619,300
Feb 19, 2026
3,000.00
3,060.00
2,947.50
3,045.00
3,040.07
2,070,400
Feb 18, 2026
3,020.00
3,055.00
2,890.50
2,955.00
2,950.22
2,574,000
Feb 17, 2026
2,926.00
3,016.00
2,900.00
2,969.50
2,964.69
3,080,900
Feb 16, 2026
3,060.00
3,062.00
2,850.00
2,890.00
2,885.32
4,413,500
Feb 13, 2026
2,636.50
2,654.00
2,562.00
2,600.00
2,595.79
2,570,400
Feb 12, 2026
2,613.00
2,636.00
2,593.00
2,624.00
2,619.75
1,669,900
Feb 10, 2026
2,551.50
2,627.50
2,544.50
2,607.50
2,603.28
1,386,600
Feb 9, 2026
2,581.00
2,589.00
2,536.00
2,551.50
2,547.37
1,020,200
Feb 6, 2026
2,550.00
2,558.00
2,489.50
2,531.00
2,526.90
1,730,900
Feb 5, 2026
2,560.00
2,598.50
2,526.00
2,547.00
2,542.88
1,257,300
Feb 4, 2026
2,555.00
2,572.00
2,540.00
2,541.50
2,537.39
1,222,100
Feb 3, 2026
2,584.50
2,588.00
2,558.00
2,566.50
2,562.35
1,210,600
Feb 2, 2026
2,620.00
2,620.00
2,553.00
2,568.50
2,564.34
914,200
Jan 30, 2026
2,604.50
2,606.50
2,545.00
2,570.00
2,565.84
1,018,000
Jan 29, 2026
2,581.50
2,605.50
2,563.00
2,578.00
2,573.83
1,240,500
Jan 28, 2026
2,672.50
2,685.00
2,626.00
2,647.50
2,643.21
1,048,200
Jan 27, 2026
2,741.50
2,746.00
2,713.00
2,716.00
2,711.60
644,300
Jan 26, 2026
2,750.00
2,800.00
2,718.00
2,734.50
2,730.07
874,500
Jan 23, 2026
2,820.00
2,831.00
2,793.50
2,800.00
2,795.47
762,100
Jan 22, 2026
2,810.00
2,824.50
2,777.00
2,802.00
2,797.46
1,001,700
Jan 21, 2026
2,801.00
2,811.00
2,755.50
2,793.00
2,788.48
747,600
Jan 20, 2026
2,839.00
2,845.50
2,814.00
2,822.00
2,817.43
1,033,500
Jan 19, 2026
2,917.00
2,917.00
2,859.00
2,860.00
2,855.37
692,800
Jan 16, 2026
2,928.50
2,949.50
2,885.50
2,932.00
2,927.25
900,300
Jan 15, 2026
2,980.00
3,009.00
2,953.50
2,978.50
2,973.68
731,400
Jan 14, 2026
2,911.00
2,995.00
2,907.00
2,948.00
2,943.23
981,500
Jan 13, 2026
2,950.00
2,972.50
2,907.50
2,930.00
2,925.26
972,200
Jan 9, 2026
2,953.00
2,975.00
2,916.50
2,953.00
2,948.22
755,500
Jan 8, 2026
2,999.00
3,027.00
2,965.50
3,001.00
2,996.14
947,200
Jan 7, 2026
2,972.00
3,045.00
2,957.00
3,034.00
3,029.09
919,900
Jan 6, 2026
2,954.50
2,983.00
2,935.50
2,963.50
2,958.70
768,300
Jan 5, 2026
2,937.50
2,968.00
2,919.00
2,968.00
2,963.20
793,200
Dec 30, 2025
2,964.00
2,973.00
2,936.50
2,937.50
2,932.74
559,000
Dec 29, 2025
2,950.00
2,982.50
2,937.50
2,968.00
2,963.20
880,900
Dec 26, 2025
2,953.00
2,964.00
2,934.00
2,944.50
2,939.73
434,100
Dec 25, 2025
2,957.00
2,959.00
2,936.00
2,942.50
2,937.74
324,800
Dec 24, 2025
2,983.50
2,983.50
2,930.50
2,949.00
2,944.23
490,200
Dec 23, 2025
2,977.00
2,988.00
2,961.50
2,966.50
2,961.70
485,100
Dec 22, 2025
3,010.00
3,033.00
2,954.00
2,954.00
2,949.22
960,700
Dec 19, 2025
3,013.00
3,021.00
2,976.50
3,010.00
3,005.13
1,049,200
Dec 18, 2025
3,000.00
3,036.00
2,965.00
3,019.00
3,014.11
755,900
Dec 17, 2025
2,981.00
3,014.00
2,947.50
3,008.00
3,003.13
748,100
Dec 16, 2025
2,971.50
3,018.00
2,960.00
2,980.50
2,975.68
835,500
Dec 15, 2025
3,049.00
3,059.00
2,967.50
2,978.00
2,973.18
1,041,200
Dec 12, 2025
2,990.00
3,053.00
2,971.00
3,038.00
3,033.08
902,600
Dec 11, 2025
3,087.00
3,087.00
2,970.00
2,989.50
2,984.66
969,200
Dec 10, 2025
3,070.00
3,083.00
3,042.00
3,077.00
3,072.02
502,900
Dec 9, 2025
3,025.00
3,074.00
3,014.00
3,057.00
3,052.05
790,700
Dec 8, 2025
3,061.00
3,094.00
3,017.00
3,055.00
3,050.05
765,600
Dec 5, 2025
3,050.00
3,089.00
3,040.00
3,061.00
3,056.04
1,379,100
Dec 4, 2025
3,127.00
3,127.00
3,044.00
3,062.00
3,057.04
1,173,800
Dec 3, 2025
2,959.00
3,009.00
2,944.50
2,996.00
2,991.15
1,252,800
Dec 2, 2025
2,937.50
2,994.00
2,926.00
2,959.50
2,954.71
986,800
Dec 1, 2025
2,890.00
2,932.50
2,883.00
2,913.50
2,908.78
1,007,200
Nov 28, 2025
2,909.50
2,942.00
2,886.00
2,926.50
2,921.76
955,500
Nov 27, 2025
3,006.00
3,026.00
2,922.50
2,926.50
2,921.76
874,600
Nov 26, 2025
2,915.00
3,005.00
2,907.00
3,005.00
3,000.14
1,200,800
Nov 25, 2025
2,885.00
2,941.00
2,870.50
2,921.00
2,916.27
1,309,200
Nov 21, 2025
2,736.00
2,907.00
2,729.00
2,893.00
2,888.32
2,468,600
Nov 20, 2025
2,727.50
2,732.00
2,651.50
2,686.00
2,681.65
1,350,900
Nov 19, 2025
2,750.00
2,785.00
2,710.50
2,714.50
2,710.11
1,519,800
Nov 18, 2025
2,654.00
2,780.50
2,652.00
2,717.50
2,713.10
2,308,500
Nov 17, 2025
2,708.00
2,787.50
2,645.50
2,680.00
2,675.66
3,841,000
Nov 14, 2025
2,330.00
2,395.00
2,318.00
2,395.00
2,391.12
1,148,800
Nov 13, 2025
2,363.00
2,408.00
2,360.00
2,380.00
2,376.15
987,400
Nov 12, 2025
2,363.00
2,387.00
2,338.00
2,357.50
2,353.68
1,175,900
Nov 11, 2025
2,405.00
2,405.00
2,342.00
2,346.50
2,342.70
820,200
Nov 10, 2025
2,424.50
2,425.00
2,394.50
2,413.50
2,409.59
626,600
Nov 7, 2025
2,397.50
2,408.50
2,378.50
2,403.50
2,399.61
484,800
Nov 6, 2025
2,415.00
2,419.50
2,384.50
2,389.50
2,385.63
540,000
Nov 5, 2025
2,445.00
2,463.00
2,366.50
2,400.00
2,396.11
830,500
Nov 4, 2025
2,412.00
2,458.50
2,409.50
2,456.00
2,452.02
801,100
