Tokyo - Delayed Quote
JPY
Ricoh Company, Ltd. (7752.T)
1,812.50
-40.00
(-2.16%)
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
1,852.50
1,869.00
1,809.00
1,812.50
1,812.50
2,311,200
Oct 29, 2026
1,836.00
1,864.00
1,825.00
1,852.50
1,852.50
6,496,400
Oct 28, 2026
1,865.00
1,869.50
1,824.00
1,846.00
1,846.00
3,262,900
Oct 27, 2026
1,862.00
1,877.00
1,838.00
1,868.50
1,868.50
3,294,900
Oct 26, 2026
1,840.50
1,840.50
1,810.50
1,829.50
1,829.50
1,894,200
Oct 23, 2026
1,846.00
1,853.00
1,816.50
1,819.50
1,819.50
2,443,000
Oct 22, 2026
1,796.50
1,832.00
1,795.50
1,830.00
1,830.00
2,564,200
Oct 21, 2026
1,790.00
1,808.50
1,772.00
1,796.00
1,796.00
2,369,200
Oct 20, 2026
1,793.00
1,800.00
1,765.00
1,777.00
1,777.00
2,002,400
Oct 19, 2026
1,810.50
1,815.00
1,776.00
1,792.00
1,792.00
2,149,600
Oct 16, 2026
1,796.00
1,815.50
1,791.00
1,810.50
1,810.50
2,468,600
Oct 15, 2026
1,751.00
1,775.50
1,749.00
1,761.50
1,761.50
3,454,700
Oct 14, 2026
1,765.50
1,798.00
1,741.50
1,777.00
1,777.00
3,041,200
Oct 13, 2026
1,728.00
1,769.00
1,721.00
1,761.00
1,761.00
2,709,800
Oct 9, 2026
1,700.50
1,730.00
1,688.50
1,725.00
1,725.00
2,493,200
Oct 8, 2026
1,671.50
1,727.00
1,653.50
1,709.50
1,709.50
2,506,900
Oct 7, 2026
1,677.50
1,685.50
1,664.50
1,670.50
1,670.50
2,018,100
Oct 6, 2026
1,670.00
1,691.00
1,655.50
1,681.00
1,681.00
1,716,500
Oct 5, 2026
1,668.00
1,685.00
1,657.50
1,661.50
1,661.50
2,178,300
Oct 2, 2026
1,649.00
1,670.50
1,645.00
1,662.50
1,662.50
1,976,900
Oct 1, 2026
1,651.00
1,679.00
1,634.50
1,664.00
1,664.00
1,878,600
Sep 30, 2026
1,647.00
1,667.50
1,637.50
1,651.00
1,651.00
2,127,300
Sep 29, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,635.50
1,662.00
1,626.00
1,651.00
1,651.00
1,860,400
Sep 28, 2026
1,669.50
1,689.50
1,661.50
1,662.00
1,640.00
2,130,600
Sep 25, 2026
1,652.00
1,687.00
1,646.00
1,683.00
1,660.72
1,776,400
Sep 24, 2026
1,660.50
1,672.00
1,644.50
1,659.00
1,637.04
2,015,400
Sep 18, 2026
1,696.00
1,697.50
1,649.00
1,660.50
1,638.52
3,174,200
Sep 17, 2026
1,665.00
1,689.50
1,660.00
1,682.00
1,659.74
1,617,100
Sep 16, 2026
1,645.50
1,662.50
1,636.00
1,657.00
1,635.07
1,768,400
Sep 15, 2026
1,627.00
1,632.50
1,609.00
1,619.50
1,598.06
1,475,800
Sep 14, 2026
1,596.50
1,628.00
1,585.50
1,625.00
1,603.49
1,874,300
Sep 11, 2026
1,549.50
1,586.50
1,547.00
1,579.00
1,558.10
2,143,900
Sep 10, 2026
1,547.50
1,561.00
1,530.00
1,557.50
1,536.88
1,759,500
Sep 9, 2026
1,565.50
1,567.00
1,535.50
1,539.00
1,518.63
2,344,600
Sep 8, 2026
1,645.00
1,651.00
1,567.00
1,567.00
1,546.26
1,837,200
Sep 7, 2026
1,697.00
1,699.00
1,634.00
1,654.00
1,632.11
1,863,800
Sep 4, 2026
1,703.50
1,704.50
1,677.50
1,690.00
1,667.63
1,647,000
Sep 3, 2026
1,697.00
1,710.00
1,691.00
1,698.50
1,676.02
1,921,000
Sep 2, 2026
1,705.50
1,720.50
1,697.00
1,697.00
1,674.54
1,603,200
Sep 1, 2026
1,697.50
1,747.50
1,690.50
1,745.50
1,722.39
1,771,000
Aug 31, 2026
1,693.50
1,707.00
1,689.50
1,697.50
1,675.03
1,878,800
Aug 28, 2026
1,700.50
1,703.00
1,688.50
1,695.00
1,672.56
1,649,200
Aug 27, 2026
1,699.00
1,710.00
1,680.50
1,690.50
1,668.12
1,581,700
Aug 26, 2026
1,680.00
1,704.00
1,679.00
1,690.00
1,667.63
2,100,400
Aug 25, 2026
1,665.50
1,686.50
1,653.50
1,677.00
1,654.80
2,492,200
Aug 24, 2026
1,643.50
1,661.50
1,634.00
1,659.50
1,637.53
2,047,200
Aug 21, 2026
1,601.00
1,655.00
1,601.00
1,642.00
1,620.26
7,519,200
Aug 20, 2026
1,610.00
1,617.00
1,587.50
1,599.50
1,578.33
4,758,800
Aug 19, 2026
1,597.50
1,605.00
1,571.50
1,588.50
1,567.47
2,552,500
Aug 18, 2026
1,610.00
1,621.00
1,584.50
1,596.00
1,574.87
2,542,700
Aug 17, 2026
1,664.50
1,678.50
1,635.50
1,635.50
1,613.85
2,348,300
Aug 14, 2026
1,643.00
1,684.00
1,632.00
1,678.00
1,655.79
2,592,100
Aug 13, 2026
1,639.50
1,654.50
1,629.00
1,651.00
1,629.15
1,776,100
Aug 12, 2026
1,640.50
1,652.00
1,630.50
1,639.00
1,617.30
2,321,600
Aug 10, 2026
1,616.00
1,640.00
1,583.50
1,640.00
1,618.29
2,426,400
Aug 7, 2026
1,582.00
1,616.00
1,575.50
1,616.00
1,594.61
2,480,200
Aug 6, 2026
1,530.50
1,581.00
1,521.50
1,572.00
1,551.19
2,671,000
Aug 5, 2026
1,538.00
1,548.50
1,503.50
1,533.50
1,513.20
4,129,000
Aug 4, 2026
1,549.50
1,559.50
1,505.00
1,516.00
1,495.93
5,216,000
Aug 3, 2026
1,577.00
1,584.00
1,552.00
1,568.00
1,547.24
2,124,100
Jul 31, 2026
1,622.00
1,630.50
1,547.50
1,579.50
1,558.59
4,210,800
Jul 30, 2026
1,656.00
1,665.00
1,616.00
1,641.50
1,619.77
2,351,300
Jul 29, 2026
1,628.00
1,657.50
1,613.50
1,643.50
1,621.74
3,109,400
Jul 28, 2026
1,628.00
1,631.00
1,569.50
1,593.50
1,572.41
2,856,100
Jul 27, 2026
1,575.50
1,634.50
1,575.50
1,632.50
1,610.89
2,803,300
Jul 24, 2026
1,548.00
1,560.50
1,543.00
1,556.50
1,535.90
2,118,500
Jul 23, 2026
1,539.00
1,573.50
1,538.00
1,561.50
1,540.83
2,392,600
Jul 22, 2026
1,525.00
1,579.00
1,524.00
1,551.50
1,530.96
6,867,800
Jul 21, 2026
1,501.00
1,535.00
1,500.00
1,529.50
1,509.25
4,667,600
Jul 17, 2026
1,506.00
1,523.50
1,480.50
1,501.00
1,481.13
2,840,600
Jul 16, 2026
1,517.00
1,534.00
1,503.00
1,506.00
1,486.06
2,499,500
Jul 15, 2026
1,520.00
1,543.00
1,518.00
1,531.00
1,510.73
2,175,300
Jul 14, 2026
1,499.00
1,553.00
1,495.00
1,532.50
1,512.21
2,366,100
Jul 13, 2026
1,504.50
1,518.00
1,492.50
1,499.00
1,479.16
1,805,800
Jul 10, 2026
1,503.00
1,508.00
1,486.50
1,497.00
1,477.18
2,241,200
Jul 9, 2026
1,487.00
1,491.00
1,471.00
1,478.50
1,458.93
1,723,400
Jul 8, 2026
1,477.00
1,490.00
1,465.00
1,480.50
1,460.90
2,097,600
Jul 7, 2026
1,467.00
1,509.00
1,464.00
1,477.00
1,457.45
2,424,700
Jul 6, 2026
1,442.00
1,468.50
1,442.00
1,468.00
1,448.57
1,266,800
Jul 3, 2026
1,429.50
1,453.50
1,428.50
1,441.50
1,422.42
2,287,000
Jul 2, 2026
1,409.00
1,424.50
1,397.00
1,422.50
1,403.67
2,312,600
Jul 1, 2026
1,416.50
1,430.00
1,386.00
1,397.00
1,378.51
2,150,800
Jun 30, 2026
1,439.50
1,439.50
1,400.00
1,406.00
1,387.39
2,168,900
Jun 29, 2026
1,421.50
1,432.00
1,413.50
1,420.50
1,401.70
2,126,200
Jun 26, 2026
1,459.00
1,466.50
1,406.50
1,414.00
1,395.28
1,857,400
Jun 25, 2026
1,457.50
1,475.50
1,446.00
1,466.50
1,447.09
1,879,600
Jun 24, 2026
1,458.50
1,459.00
1,421.50
1,427.50
1,408.60
1,392,400
Jun 23, 2026
1,467.00
1,473.50
1,455.00
1,456.00
1,436.73
2,186,600
Jun 22, 2026
1,484.00
1,497.00
1,456.00
1,461.50
1,442.15
1,214,100
Jun 19, 2026
1,494.50
1,496.00
1,465.00
1,477.00
1,457.45
2,517,800
Jun 18, 2026
1,502.50
1,515.00
1,482.50
1,500.00
1,480.14
1,952,500
Jun 17, 2026
1,462.50
1,505.00
1,447.50
1,500.50
1,480.64
2,444,200
Jun 16, 2026
1,469.00
1,476.50
1,447.50
1,462.50
1,443.14
2,302,000
Jun 15, 2026
1,450.00
1,471.00
1,449.50
1,465.50
1,446.10
1,723,700
Jun 12, 2026
1,461.50
1,469.50
1,432.00
1,438.00
1,418.97
2,069,100
Jun 11, 2026
1,440.00
1,449.00
1,422.50
1,434.50
1,415.51
1,430,400
Jun 10, 2026
1,476.00
1,481.00
1,448.50
1,458.00
1,438.70
1,893,500
Jun 9, 2026
1,468.50
1,489.50
1,461.00
1,481.00
1,461.40
2,038,200
Jun 8, 2026
1,495.00
1,514.50
1,439.50
1,456.50
1,437.22
2,056,900
Jun 5, 2026
1,521.50
1,528.00
1,497.50
1,512.00
1,491.99
1,580,500
Jun 4, 2026
1,526.00
1,533.00
1,507.50
1,516.00
1,495.93
1,742,700
Jun 3, 2026
1,486.00
1,530.50
1,481.50
1,526.00
1,505.80
2,486,400
Jun 2, 2026
1,452.50
1,488.50
1,445.00
1,480.00
1,460.41
2,243,700
Jun 1, 2026
1,453.00
1,467.00
1,437.50
1,467.00
1,447.58
2,371,500
May 29, 2026
1,453.00
1,480.00
1,451.00
1,458.50
1,439.19
3,312,300
May 28, 2026
1,450.50
1,472.00
1,432.00
1,451.50
1,432.29
2,191,900
May 27, 2026
1,428.50
1,454.00
1,428.00
1,447.00
1,427.85
2,284,500
May 26, 2026
1,459.00
1,461.50
1,425.50
1,434.50
1,415.51
2,242,200
May 25, 2026
1,475.00
1,475.50
1,455.00
1,459.00
1,439.69
2,764,100
May 22, 2026
1,443.00
1,463.50
1,441.00
1,457.00
1,437.71
2,416,500
May 21, 2026
1,453.50
1,468.00
1,441.00
1,443.00
1,423.90
2,316,600
May 20, 2026
1,469.50
1,477.50
1,437.50
1,445.00
1,425.87
2,849,400
May 19, 2026
1,447.00
1,472.00
1,445.00
1,468.00
1,448.57
2,948,200
May 18, 2026
1,423.50
1,446.50
1,419.00
1,443.00
1,423.90
2,097,000
May 15, 2026
1,415.00
1,448.50
1,411.50
1,421.50
1,402.68
2,893,300
May 14, 2026
1,426.00
1,447.00
1,413.00
1,414.00
1,395.28
2,628,800
May 13, 2026
1,360.50
1,461.50
1,346.00
1,433.50
1,414.52
5,777,600
May 12, 2026
1,365.00
1,380.50
1,359.00
1,376.00
1,357.79
3,011,800
May 11, 2026
1,350.00
1,369.50
1,345.00
1,359.50
1,341.50
2,712,800
May 8, 2026
1,334.00
1,345.50
1,320.50
1,342.00
1,324.24
2,576,700
May 7, 2026
1,326.50
1,348.50
1,311.00
1,325.50
1,307.95
4,072,700
May 1, 2026
1,308.50
1,312.50
1,298.00
1,300.50
1,283.29
1,961,500
Apr 30, 2026
1,312.00
1,332.00
1,307.50
1,316.50
1,299.07
2,782,700
Apr 28, 2026
1,307.00
1,313.50
1,300.00
1,313.00
1,295.62
1,913,600
Apr 27, 2026
1,317.50
1,318.50
1,299.00
1,299.00
1,281.81
3,220,100
Apr 24, 2026
1,320.00
1,326.00
1,292.50
1,297.00
1,279.83
5,491,000
Apr 23, 2026
1,345.00
1,353.00
1,328.50
1,350.00
1,332.13
2,268,300
Apr 22, 2026
1,359.00
1,363.00
1,346.50
1,350.00
1,332.13
1,628,200
Apr 21, 2026
1,378.50
1,379.00
1,358.50
1,359.00
1,341.01
1,301,600
Apr 20, 2026
1,419.00
1,421.00
1,364.50
1,372.00
1,353.84
1,611,600
Apr 17, 2026
1,413.00
1,425.50
1,400.00
1,406.00
1,387.39
2,140,300
Apr 16, 2026
1,406.00
1,439.50
1,403.50
1,415.00
1,396.27
2,920,100
Apr 15, 2026
1,381.50
1,387.00
1,375.50
1,384.50
1,366.17
1,608,200
Apr 14, 2026
1,353.50
1,367.50
1,349.00
1,362.50
1,344.46
1,740,900
Apr 13, 2026
1,339.00
1,348.50
1,334.00
1,342.50
1,324.73
1,795,300
Apr 10, 2026
1,373.50
1,382.00
1,342.00
1,342.00
1,324.24
1,651,700
Apr 9, 2026
1,395.00
1,400.00
1,372.00
1,374.50
1,356.31
1,884,200
Apr 8, 2026
1,399.50
1,403.50
1,380.00
1,384.50
1,366.17
2,343,500
Apr 7, 2026
1,360.50
1,371.00
1,347.50
1,357.00
1,339.04
1,321,200
Apr 6, 2026
1,354.50
1,373.00
1,352.00
1,359.50
1,341.50
1,361,400
Apr 3, 2026
1,338.50
1,357.00
1,335.00
1,355.00
1,337.06
2,050,900
Apr 2, 2026
1,344.00
1,353.50
1,323.00
1,325.00
1,307.46
2,839,800
Apr 1, 2026
1,343.50
1,343.50
1,320.00
1,340.00
1,322.26
2,516,700
Mar 31, 2026
1,327.00
1,346.00
1,313.50
1,313.50
1,296.11
2,806,100
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,303.00
1,332.50
1,290.50
1,322.50
1,304.99
2,321,300
Mar 27, 2026
1,350.50
1,386.00
1,350.50
1,369.00
1,331.14
3,151,400
Mar 26, 2026
1,349.50
1,351.00
1,318.00
1,350.00
1,312.67
5,331,100
Mar 25, 2026
1,402.50
1,408.00
1,394.50
1,395.50
1,356.91
1,897,200
Mar 24, 2026
1,376.50
1,381.00
1,361.50
1,375.00
1,336.98
1,944,100
Mar 23, 2026
1,348.00
1,366.00
1,335.00
1,356.50
1,318.99
2,739,900
Mar 19, 2026
1,351.50
1,373.50
1,350.50
1,358.50
1,320.93
2,842,400
Mar 18, 2026
1,367.00
1,376.50
1,360.00
1,375.50
1,337.46
1,332,100
Mar 17, 2026
1,349.00
1,360.00
1,344.50
1,346.00
1,308.78
1,638,500
Mar 16, 2026
1,347.50
1,362.50
1,334.50
1,338.50
1,301.49
1,368,700
Mar 13, 2026
1,333.00
1,358.00
1,331.00
1,347.50
1,310.24
1,982,500
Mar 12, 2026
1,359.00
1,359.50
1,340.50
1,354.50
1,317.04
1,567,000
Mar 11, 2026
1,362.00
1,371.00
1,358.50
1,363.00
1,325.31
1,573,400
Mar 10, 2026
1,375.00
1,375.00
1,335.00
1,353.50
1,316.07
2,502,000
Mar 9, 2026
1,303.00
1,342.00
1,302.50
1,334.50
1,297.60
2,322,200
Mar 6, 2026
1,353.50
1,380.50
1,353.50
1,373.50
1,335.52
1,423,600
Mar 5, 2026
1,383.00
1,396.00
1,353.00
1,361.00
1,323.36
2,238,300
Mar 4, 2026
1,382.00
1,382.00
1,328.00
1,348.50
1,311.21
2,564,500
Mar 3, 2026
1,436.00
1,446.00
1,390.50
1,396.00
1,357.40
1,858,800
Mar 2, 2026
1,450.00
1,461.00
1,430.50
1,454.50
1,414.28
1,835,500
Feb 27, 2026
1,461.00
1,472.00
1,449.00
1,470.00
1,429.35
2,264,200
Feb 26, 2026
1,474.00
1,482.00
1,458.00
1,460.50
1,420.11
1,508,000
Feb 25, 2026
1,450.00
1,452.00
1,437.00
1,446.00
1,406.01
1,230,700
Feb 24, 2026
1,437.00
1,456.00
1,436.00
1,440.50
1,400.67
1,917,200
Feb 20, 2026
1,460.50
1,463.00
1,445.00
1,449.00
1,408.93
1,504,800
Feb 19, 2026
1,480.00
1,480.50
1,465.00
1,475.00
1,434.21
1,451,400
Feb 18, 2026
1,463.50
1,487.00
1,461.50
1,480.00
1,439.07
1,633,700
Feb 17, 2026
1,481.50
1,481.50
1,451.00
1,454.00
1,413.79
1,060,400
Feb 16, 2026
1,475.00
1,488.50
1,472.00
1,479.50
1,438.59
1,341,100
Feb 13, 2026
1,495.00
1,508.50
1,458.50
1,464.00
1,423.52
3,242,000
Feb 12, 2026
1,580.00
1,585.50
1,515.50
1,515.50
1,473.59
2,737,600
Feb 10, 2026
1,543.50
1,577.00
1,543.00
1,573.50
1,529.99
2,213,900
Feb 9, 2026
1,542.50
1,571.50
1,521.50
1,543.00
1,500.33
3,868,400
Feb 6, 2026
1,516.00
1,532.50
1,489.50
1,502.50
1,460.95
5,178,800
Feb 5, 2026
1,465.00
1,479.00
1,430.50
1,430.50
1,390.94
3,327,600
Feb 4, 2026
1,415.00
1,456.50
1,411.50
1,454.00
1,413.79
2,748,000
Feb 3, 2026
1,398.00
1,431.50
1,383.00
1,425.50
1,386.08
2,567,000
Feb 2, 2026
1,392.00
1,392.00
1,370.00
1,378.00
1,339.89
2,151,800
Jan 30, 2026
1,351.00
1,368.00
1,335.50
1,362.00
1,324.34
2,681,300
Jan 29, 2026
1,325.50
1,345.50
1,316.50
1,345.00
1,307.81
1,760,300
Jan 28, 2026
1,322.00
1,352.50
1,322.00
1,332.00
1,295.17
1,925,700
Jan 27, 2026
1,356.00
1,365.00
1,348.00
1,352.00
1,314.61
1,859,400
Jan 26, 2026
1,375.00
1,379.00
1,353.00
1,361.50
1,323.85
2,302,700
Jan 23, 2026
1,415.50
1,417.00
1,396.50
1,402.00
1,363.23
1,564,900
Jan 22, 2026
1,397.00
1,414.00
1,391.50
1,409.00
1,370.04
2,157,800
Jan 21, 2026
1,409.00
1,413.50
1,380.00
1,380.00
1,341.84
2,574,000
Jan 20, 2026
1,459.00
1,462.50
1,434.50
1,438.50
1,398.72
1,363,700
Jan 19, 2026
1,472.50
1,476.50
1,446.00
1,463.00
1,422.54
1,708,000
Jan 16, 2026
1,458.50
1,484.00
1,452.50
1,482.00
1,441.02
1,717,900
Jan 15, 2026
1,460.50
1,472.00
1,439.50
1,469.00
1,428.38
1,874,700
Jan 14, 2026
1,452.00
1,474.50
1,445.00
1,466.50
1,425.95
1,730,500
Jan 13, 2026
1,450.00
1,462.00
1,433.50
1,439.50
1,399.69
2,301,400
Jan 9, 2026
1,435.00
1,445.50
1,417.50
1,418.50
1,379.27
2,497,700
Jan 8, 2026
1,430.50
1,435.00
1,406.50
1,424.50
1,385.11
2,176,400
Jan 7, 2026
1,416.00
1,433.00
1,401.50
1,418.50
1,379.27
3,592,100
Jan 6, 2026
1,385.50
1,409.50
1,384.50
1,409.50
1,370.52
2,104,300
Jan 5, 2026
1,385.00
1,397.00
1,370.00
1,378.00
1,339.89
1,676,800
Dec 30, 2025
1,367.50
1,380.50
1,364.00
1,374.00
1,336.00
1,268,000
Dec 29, 2025
1,369.50
1,380.00
1,366.00
1,375.00
1,336.98
1,016,000
Dec 26, 2025
1,376.50
1,380.00
1,363.00
1,366.50
1,328.71
910,300
Dec 25, 2025
1,379.50
1,381.00
1,367.50
1,368.50
1,330.66
758,700
Dec 24, 2025
1,395.00
1,399.00
1,372.50
1,372.50
1,334.55
1,188,400
Dec 23, 2025
1,395.50
1,418.00
1,389.00
1,400.50
1,361.77
1,368,300
Dec 22, 2025
1,399.50
1,408.00
1,386.00
1,406.00
1,367.12
2,260,300
Dec 19, 2025
1,359.00
1,381.00
1,359.00
1,365.00
1,327.25
5,019,400
Dec 18, 2025
1,374.50
1,376.00
1,347.00
1,356.00
1,318.50
3,041,500
Dec 17, 2025
1,375.00
1,383.00
1,366.00
1,375.00
1,336.98
2,092,600
Dec 16, 2025
1,387.50
1,405.00
1,383.50
1,388.50
1,350.10
2,550,700
Dec 15, 2025
1,386.00
1,394.50
1,367.50
1,387.50
1,349.13
1,956,200
Dec 12, 2025
1,389.00
1,398.00
1,367.00
1,384.00
1,345.73
2,096,200
Dec 11, 2025
1,400.00
1,401.50
1,367.00
1,367.00
1,329.20
1,477,900
Dec 10, 2025
1,398.00
1,412.50
1,383.00
1,394.50
1,355.94
2,123,400
Dec 9, 2025
1,388.00
1,397.50
1,370.00
1,390.50
1,352.05
1,585,100
Dec 8, 2025
1,357.50
1,381.00
1,352.50
1,381.00
1,342.81
1,556,600
Dec 5, 2025
1,369.50
1,385.00
1,358.00
1,363.50
1,325.80
2,174,600
Dec 4, 2025
1,371.00
1,386.50
1,362.00
1,382.50
1,344.27
2,198,300
Dec 3, 2025
1,377.50
1,393.00
1,375.00
1,382.00
1,343.78
1,563,000
Dec 2, 2025
1,375.00
1,389.50
1,371.00
1,377.50
1,339.41
1,703,700
Dec 1, 2025
1,404.00
1,423.50
1,365.50
1,365.50
1,327.74
2,451,500
Nov 28, 2025
1,381.50
1,405.50
1,378.00
1,401.00
1,362.26
1,703,400
Nov 27, 2025
1,392.00
1,397.50
1,381.50
1,381.50
1,343.30
1,251,700
Nov 26, 2025
1,377.50
1,399.00
1,372.00
1,392.00
1,353.51
2,338,800
Nov 25, 2025
1,391.00
1,400.00
1,380.50
1,383.00
1,344.76
2,498,200
Nov 21, 2025
1,344.00
1,393.00
1,343.50
1,384.50
1,346.21
3,176,400
Nov 20, 2025
1,352.50
1,352.50
1,335.50
1,347.00
1,309.75
1,882,000
Nov 19, 2025
1,350.50
1,354.00
1,320.00
1,322.50
1,285.93
1,916,800
Nov 18, 2025
1,355.00
1,360.00
1,348.00
1,349.50
1,312.18
1,644,800
Nov 17, 2025
1,379.50
1,380.00
1,360.00
1,365.50
1,327.74
1,372,500
Nov 14, 2025
1,360.50
1,386.00
1,352.00
1,380.00
1,341.84
1,916,600
Nov 13, 2025
1,371.00
1,371.00
1,356.00
1,362.00
1,324.34
1,664,500
Nov 12, 2025
1,394.00
1,403.50
1,364.00
1,372.50
1,334.55
2,734,600
Nov 11, 2025
1,368.00
1,380.50
1,356.00
1,380.50
1,342.33
2,455,300
Nov 10, 2025
1,373.00
1,387.50
1,341.00
1,368.00
1,330.17
3,549,000
Nov 7, 2025
1,300.00
1,331.00
1,299.50
1,327.50
1,290.79
2,910,800
Nov 6, 2025
1,325.00
1,334.00
1,302.50
1,302.50
1,266.48
2,516,200
Nov 5, 2025
1,343.00
1,356.00
1,290.50
1,310.00
1,273.77
3,731,500
Nov 4, 2025
1,326.00
1,362.00
1,326.00
1,340.00
1,302.95
2,624,700
Oct 31, 2025
1,336.50
1,354.50
1,324.00
1,324.00
1,287.39
2,257,300
Oct 30, 2025
1,320.00
1,343.50
1,316.00
1,340.00
1,302.95
5,633,800
