Tokyo - Delayed Quote
JPY
LINTEC Corporation (7966.T)
5,360.00
+535.00
(+11.09%)
As of 3:11:58 PM GMT+9. Market Open.
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 10, 2026
5,340.00
5,420.00
5,190.00
5,360.00
5,360.00
1,856,100
Nov 9, 2026
4,385.00
5,020.00
4,325.00
4,825.00
4,825.00
2,722,100
Nov 6, 2026
4,050.00
4,345.00
3,965.00
4,320.00
4,320.00
1,472,500
Nov 5, 2026
4,825.00
4,840.00
4,455.00
4,515.00
4,515.00
1,863,600
Nov 4, 2026
5,000.00
5,040.00
4,530.00
4,855.00
4,855.00
2,009,300
Nov 2, 2026
5,040.00
5,110.00
4,980.00
5,050.00
5,050.00
723,600
Oct 30, 2026
5,250.00
5,280.00
5,090.00
5,130.00
5,130.00
595,900
Oct 29, 2026
5,490.00
5,540.00
5,340.00
5,350.00
5,350.00
1,019,500
Oct 28, 2026
5,390.00
5,450.00
5,310.00
5,430.00
5,430.00
631,700
Oct 27, 2026
5,250.00
5,300.00
5,200.00
5,270.00
5,270.00
581,600
Oct 26, 2026
5,170.00
5,220.00
5,060.00
5,100.00
5,100.00
537,300
Oct 23, 2026
5,020.00
5,210.00
4,920.00
5,210.00
5,210.00
1,142,200
Oct 22, 2026
5,550.00
5,550.00
5,200.00
5,210.00
5,210.00
1,086,500
Oct 21, 2026
5,570.00
5,630.00
5,490.00
5,550.00
5,550.00
913,900
Oct 20, 2026
5,740.00
5,740.00
5,420.00
5,470.00
5,470.00
2,562,300
Oct 19, 2026
5,500.00
5,930.00
5,480.00
5,740.00
5,740.00
1,055,600
Oct 16, 2026
5,490.00
5,830.00
5,460.00
5,780.00
5,780.00
1,324,600
Oct 15, 2026
5,600.00
5,610.00
5,240.00
5,340.00
5,340.00
2,754,500
Oct 14, 2026
5,740.00
5,830.00
5,710.00
5,780.00
5,780.00
536,800
Oct 13, 2026
5,780.00
5,830.00
5,560.00
5,690.00
5,690.00
839,900
Oct 9, 2026
5,700.00
5,890.00
5,700.00
5,880.00
5,880.00
1,040,900
Oct 8, 2026
5,930.00
5,940.00
5,700.00
5,790.00
5,790.00
559,100
Oct 7, 2026
6,050.00
6,060.00
5,960.00
6,020.00
6,020.00
554,200
Oct 6, 2026
5,950.00
6,040.00
5,900.00
6,040.00
6,040.00
555,300
Oct 5, 2026
5,980.00
5,980.00
5,890.00
5,940.00
5,940.00
588,100
Oct 2, 2026
5,880.00
6,000.00
5,870.00
5,890.00
5,890.00
689,600
Oct 1, 2026
5,950.00
5,950.00
5,860.00
5,930.00
5,930.00
482,400
Sep 30, 2026
5,930.00
5,950.00
5,840.00
5,890.00
5,890.00
581,500
Sep 29, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,800.00
5,920.00
5,740.00
5,890.00
5,890.00
752,100
Sep 28, 2026
5,770.00
5,910.00
5,770.00
5,820.00
5,730.00
1,110,000
Sep 25, 2026
5,690.00
5,840.00
5,620.00
5,750.00
5,661.08
2,116,500
Sep 24, 2026
5,590.00
5,740.00
5,580.00
5,710.00
5,621.70
1,514,400
Sep 18, 2026
5,610.00
5,690.00
5,550.00
5,610.00
5,523.25
1,029,300
Sep 17, 2026
5,600.00
5,700.00
5,510.00
5,540.00
5,454.33
1,209,000
Sep 16, 2026
5,350.00
5,570.00
5,340.00
5,540.00
5,454.33
1,216,200
Sep 15, 2026
5,180.00
5,410.00
5,180.00
5,340.00
5,257.42
771,600
Sep 14, 2026
5,100.00
5,250.00
5,030.00
5,250.00
5,168.81
537,200
Sep 11, 2026
5,120.00
5,220.00
5,100.00
5,160.00
5,080.21
613,300
Sep 10, 2026
5,250.00
5,370.00
5,200.00
5,320.00
5,237.73
1,039,800
Sep 9, 2026
5,250.00
5,390.00
5,180.00
5,330.00
5,247.58
1,854,400
Sep 8, 2026
5,450.00
5,500.00
5,110.00
5,110.00
5,030.98
4,653,400
Sep 7, 2026
5,410.00
5,490.00
5,410.00
5,480.00
5,395.26
865,700
Sep 4, 2026
5,420.00
5,440.00
5,300.00
5,400.00
5,316.50
2,444,300
Sep 3, 2026
5,350.00
5,360.00
5,340.00
5,340.00
5,257.42
4,129,600
Sep 2, 2026
5,390.00
5,420.00
5,340.00
5,350.00
5,267.27
3,960,500
Sep 1, 2026
5,530.00
5,580.00
5,360.00
5,500.00
5,414.95
2,241,300
Aug 31, 2026
5,420.00
5,570.00
5,410.00
5,530.00
5,444.48
608,500
Aug 28, 2026
5,590.00
5,670.00
5,520.00
5,520.00
5,434.64
471,700
Aug 27, 2026
5,630.00
5,680.00
5,550.00
5,570.00
5,483.87
347,000
Aug 26, 2026
5,520.00
5,650.00
5,480.00
5,580.00
5,493.71
464,400
Aug 25, 2026
5,440.00
5,490.00
5,330.00
5,470.00
5,385.41
749,800
Aug 24, 2026
5,490.00
5,520.00
5,410.00
5,440.00
5,355.88
461,700
Aug 21, 2026
5,230.00
5,550.00
5,220.00
5,490.00
5,405.10
1,507,000
Aug 20, 2026
5,730.00
5,770.00
5,570.00
5,730.00
5,641.39
231,300
Aug 19, 2026
5,850.00
5,920.00
5,670.00
5,670.00
5,582.32
576,800
Aug 18, 2026
6,200.00
6,220.00
6,030.00
6,050.00
5,956.44
289,400
Aug 17, 2026
6,160.00
6,240.00
6,070.00
6,200.00
6,104.12
103,600
Aug 14, 2026
6,210.00
6,250.00
6,130.00
6,140.00
6,045.05
235,400
Aug 13, 2026
6,150.00
6,200.00
6,080.00
6,130.00
6,035.21
150,300
Aug 12, 2026
6,070.00
6,150.00
6,010.00
6,100.00
6,005.67
211,800
Aug 10, 2026
6,100.00
6,130.00
5,910.00
6,070.00
5,976.13
584,000
Aug 7, 2026
6,260.00
6,300.00
5,970.00
6,070.00
5,976.13
655,500
Aug 6, 2026
6,820.00
7,180.00
6,060.00
6,430.00
6,330.57
1,098,800
Aug 5, 2026
6,520.00
6,960.00
6,520.00
6,920.00
6,812.99
496,300
Aug 4, 2026
6,150.00
6,470.00
6,150.00
6,440.00
6,340.41
352,400
Aug 3, 2026
6,100.00
6,300.00
6,020.00
6,190.00
6,094.28
321,900
Jul 31, 2026
6,110.00
6,250.00
6,000.00
6,200.00
6,104.12
602,100
Jul 30, 2026
5,900.00
5,980.00
5,770.00
5,850.00
5,759.54
222,700
Jul 29, 2026
6,120.00
6,140.00
5,810.00
5,900.00
5,808.76
473,500
Jul 28, 2026
6,280.00
6,330.00
6,120.00
6,120.00
6,025.36
233,600
Jul 27, 2026
6,650.00
6,650.00
6,470.00
6,560.00
6,458.56
269,100
Jul 24, 2026
6,680.00
6,730.00
6,530.00
6,620.00
6,517.63
272,300
Jul 23, 2026
6,750.00
6,840.00
6,700.00
6,780.00
6,675.15
152,200
Jul 22, 2026
6,790.00
6,860.00
6,660.00
6,680.00
6,576.70
273,300
Jul 21, 2026
6,730.00
6,730.00
6,450.00
6,620.00
6,517.63
423,500
Jul 17, 2026
6,800.00
6,940.00
6,610.00
6,760.00
6,655.46
817,300
Jul 16, 2026
6,640.00
6,880.00
6,630.00
6,800.00
6,694.85
310,100
Jul 15, 2026
6,530.00
6,820.00
6,530.00
6,800.00
6,694.85
331,600
Jul 14, 2026
6,370.00
6,550.00
6,280.00
6,530.00
6,429.02
232,900
Jul 13, 2026
6,620.00
6,660.00
6,280.00
6,330.00
6,232.11
296,600
Jul 10, 2026
6,600.00
6,700.00
6,560.00
6,560.00
6,458.56
407,500
Jul 9, 2026
6,530.00
6,570.00
6,430.00
6,520.00
6,419.18
295,300
Jul 8, 2026
6,470.00
6,590.00
6,390.00
6,440.00
6,340.41
324,700
Jul 7, 2026
7,000.00
7,000.00
6,520.00
6,570.00
6,468.40
414,500
Jul 6, 2026
7,320.00
7,360.00
6,920.00
6,990.00
6,881.91
360,900
Jul 3, 2026
7,040.00
7,320.00
6,880.00
7,310.00
7,196.96
382,500
Jul 2, 2026
6,960.00
7,110.00
6,870.00
7,020.00
6,911.44
386,900
Jul 1, 2026
7,140.00
7,260.00
7,090.00
7,110.00
7,000.05
454,100
Jun 30, 2026
6,880.00
7,220.00
6,860.00
7,090.00
6,980.36
504,300
Jun 29, 2026
6,760.00
7,040.00
6,560.00
6,960.00
6,852.37
397,000
Jun 26, 2026
6,750.00
6,800.00
6,650.00
6,740.00
6,635.77
357,800
Jun 25, 2026
6,650.00
6,870.00
6,600.00
6,720.00
6,616.08
339,100
Jun 24, 2026
6,320.00
6,570.00
6,290.00
6,470.00
6,369.95
313,500
Jun 23, 2026
6,650.00
6,670.00
6,400.00
6,400.00
6,301.03
265,600
Jun 22, 2026
6,480.00
6,610.00
6,480.00
6,550.00
6,448.71
296,800
Jun 19, 2026
6,420.00
6,580.00
6,420.00
6,480.00
6,379.79
490,900
Jun 18, 2026
6,350.00
6,460.00
6,300.00
6,430.00
6,330.57
234,700
Jun 17, 2026
6,080.00
6,430.00
6,040.00
6,390.00
6,291.19
457,900
Jun 16, 2026
5,920.00
6,140.00
5,920.00
6,060.00
5,966.29
204,000
Jun 15, 2026
5,910.00
6,040.00
5,860.00
5,980.00
5,887.53
284,300
Jun 12, 2026
5,680.00
5,880.00
5,670.00
5,740.00
5,651.24
329,600
Jun 11, 2026
5,360.00
5,590.00
5,300.00
5,580.00
5,493.71
233,100
Jun 10, 2026
5,590.00
5,630.00
5,480.00
5,540.00
5,454.33
448,400
Jun 9, 2026
5,550.00
5,560.00
5,340.00
5,490.00
5,405.10
370,000
Jun 8, 2026
5,360.00
5,580.00
5,340.00
5,480.00
5,395.26
343,000
Jun 5, 2026
5,720.00
5,790.00
5,620.00
5,760.00
5,670.93
217,200
Jun 4, 2026
5,800.00
5,860.00
5,690.00
5,770.00
5,680.77
191,200
Jun 3, 2026
5,810.00
5,930.00
5,790.00
5,880.00
5,789.07
167,200
Jun 2, 2026
5,810.00
5,810.00
5,550.00
5,740.00
5,651.24
330,800
Jun 1, 2026
5,730.00
5,940.00
5,620.00
5,910.00
5,818.61
311,500
May 29, 2026
5,700.00
5,820.00
5,670.00
5,750.00
5,661.08
332,300
May 28, 2026
5,780.00
5,800.00
5,640.00
5,750.00
5,661.08
213,100
May 27, 2026
5,780.00
5,920.00
5,730.00
5,750.00
5,661.08
291,200
May 26, 2026
5,620.00
5,730.00
5,580.00
5,680.00
5,592.17
235,800
May 25, 2026
5,520.00
5,600.00
5,450.00
5,540.00
5,454.33
232,400
May 22, 2026
5,350.00
5,470.00
5,350.00
5,420.00
5,336.19
177,000
May 21, 2026
5,350.00
5,530.00
5,290.00
5,350.00
5,267.27
293,200
May 20, 2026
5,090.00
5,150.00
5,010.00
5,150.00
5,070.36
161,200
May 19, 2026
5,310.00
5,320.00
5,090.00
5,170.00
5,090.05
267,400
May 18, 2026
5,360.00
5,360.00
5,250.00
5,270.00
5,188.51
181,100
May 15, 2026
5,500.00
5,520.00
5,300.00
5,380.00
5,296.80
172,600
May 14, 2026
5,450.00
5,530.00
5,400.00
5,490.00
5,405.10
163,400
May 13, 2026
5,400.00
5,460.00
5,350.00
5,420.00
5,336.19
265,300
May 12, 2026
5,550.00
5,600.00
5,370.00
5,470.00
5,385.41
431,500
May 11, 2026
5,300.00
5,610.00
5,270.00
5,470.00
5,385.41
562,400
May 8, 2026
5,290.00
5,400.00
4,900.00
5,210.00
5,129.43
1,078,600
May 7, 2026
5,230.00
5,530.00
5,180.00
5,370.00
5,286.96
557,100
May 1, 2026
5,040.00
5,070.00
4,955.00
4,955.00
4,878.38
231,200
Apr 30, 2026
4,910.00
5,050.00
4,885.00
5,030.00
4,952.22
323,600
Apr 28, 2026
4,970.00
4,975.00
4,905.00
4,940.00
4,863.61
106,100
Apr 27, 2026
4,985.00
4,990.00
4,900.00
4,940.00
4,863.61
96,600
Apr 24, 2026
4,920.00
4,980.00
4,910.00
4,960.00
4,883.30
105,100
Apr 23, 2026
4,885.00
4,945.00
4,785.00
4,885.00
4,809.46
304,100
Apr 22, 2026
5,000.00
5,030.00
4,950.00
4,950.00
4,873.45
465,300
Apr 21, 2026
5,000.00
5,080.00
5,000.00
5,020.00
4,942.37
221,200
Apr 20, 2026
4,905.00
4,915.00
4,860.00
4,880.00
4,804.54
122,600
Apr 17, 2026
4,905.00
4,940.00
4,870.00
4,870.00
4,794.69
126,100
Apr 16, 2026
4,960.00
4,970.00
4,885.00
4,950.00
4,873.45
209,800
Apr 15, 2026
5,000.00
5,050.00
4,915.00
4,935.00
4,858.69
236,900
Apr 14, 2026
5,040.00
5,140.00
5,000.00
5,020.00
4,942.37
179,300
Apr 13, 2026
5,000.00
5,030.00
4,960.00
4,965.00
4,888.22
93,300
Apr 10, 2026
4,955.00
5,090.00
4,950.00
5,060.00
4,981.75
320,300
Apr 9, 2026
4,880.00
4,915.00
4,830.00
4,900.00
4,824.23
423,700
Apr 8, 2026
4,895.00
4,895.00
4,810.00
4,850.00
4,775.00
222,800
Apr 7, 2026
4,625.00
4,695.00
4,625.00
4,685.00
4,612.55
165,800
Apr 6, 2026
4,630.00
4,675.00
4,600.00
4,615.00
4,543.63
365,200
Apr 3, 2026
4,600.00
4,630.00
4,560.00
4,575.00
4,504.25
70,500
Apr 2, 2026
4,690.00
4,735.00
4,540.00
4,540.00
4,469.79
139,000
Apr 1, 2026
4,655.00
4,680.00
4,595.00
4,675.00
4,602.71
115,700
Mar 31, 2026
4,445.00
4,565.00
4,425.00
4,480.00
4,410.72
229,900
Mar 30, 2026
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,455.00
4,545.00
4,430.00
4,530.00
4,459.95
198,300
Mar 27, 2026
4,685.00
4,735.00
4,665.00
4,720.00
4,592.86
191,100
Mar 26, 2026
4,765.00
4,785.00
4,680.00
4,740.00
4,612.32
113,300
Mar 25, 2026
4,750.00
4,800.00
4,735.00
4,755.00
4,626.92
123,300
Mar 24, 2026
4,645.00
4,680.00
4,595.00
4,640.00
4,515.02
143,100
Mar 23, 2026
4,480.00
4,555.00
4,460.00
4,505.00
4,383.65
208,500
Mar 19, 2026
4,765.00
4,790.00
4,685.00
4,690.00
4,563.67
248,100
Mar 18, 2026
4,840.00
4,915.00
4,835.00
4,905.00
4,772.88
158,800
Mar 17, 2026
4,810.00
4,850.00
4,770.00
4,785.00
4,656.11
164,400
Mar 16, 2026
4,775.00
4,820.00
4,730.00
4,780.00
4,651.24
136,200
Mar 13, 2026
4,750.00
4,910.00
4,750.00
4,815.00
4,685.30
264,200
Mar 12, 2026
4,920.00
4,990.00
4,840.00
4,875.00
4,743.69
287,300
Mar 11, 2026
5,000.00
5,060.00
4,985.00
5,010.00
4,875.05
111,800
Mar 10, 2026
4,905.00
5,010.00
4,865.00
4,905.00
4,772.88
456,100
Mar 9, 2026
4,740.00
4,875.00
4,670.00
4,765.00
4,636.65
359,100
Mar 6, 2026
5,030.00
5,170.00
4,985.00
5,150.00
5,011.28
184,600
Mar 5, 2026
5,140.00
5,190.00
5,040.00
5,100.00
4,962.63
292,600
Mar 4, 2026
5,010.00
5,140.00
4,935.00
5,040.00
4,904.24
239,300
Mar 3, 2026
5,440.00
5,460.00
5,230.00
5,260.00
5,118.32
148,000
Mar 2, 2026
5,280.00
5,460.00
5,270.00
5,440.00
5,293.47
131,800
Feb 27, 2026
5,320.00
5,490.00
5,300.00
5,460.00
5,312.93
173,100
Feb 26, 2026
5,520.00
5,520.00
5,320.00
5,370.00
5,225.35
173,800
Feb 25, 2026
5,380.00
5,450.00
5,320.00
5,380.00
5,235.08
154,600
Feb 24, 2026
5,240.00
5,370.00
5,200.00
5,340.00
5,196.16
166,500
Feb 20, 2026
5,180.00
5,200.00
5,120.00
5,160.00
5,021.01
129,400
Feb 19, 2026
5,080.00
5,260.00
5,060.00
5,240.00
5,098.85
197,400
Feb 18, 2026
5,050.00
5,130.00
5,010.00
5,110.00
4,972.36
231,700
Feb 17, 2026
4,900.00
4,965.00
4,845.00
4,930.00
4,797.20
193,700
Feb 16, 2026
4,800.00
4,975.00
4,770.00
4,955.00
4,821.53
325,100
Feb 13, 2026
4,865.00
4,890.00
4,740.00
4,740.00
4,612.32
300,000
Feb 12, 2026
4,890.00
4,910.00
4,855.00
4,895.00
4,763.15
401,000
Feb 10, 2026
5,050.00
5,050.00
4,815.00
4,845.00
4,714.49
525,000
Feb 9, 2026
5,000.00
5,220.00
4,835.00
5,090.00
4,952.89
708,400
Feb 6, 2026
4,850.00
4,910.00
4,800.00
4,900.00
4,768.01
176,600
Feb 5, 2026
4,935.00
4,945.00
4,865.00
4,875.00
4,743.69
134,000
Feb 4, 2026
4,870.00
4,895.00
4,815.00
4,885.00
4,753.42
176,200
Feb 3, 2026
4,765.00
4,880.00
4,750.00
4,870.00
4,738.82
117,100
Feb 2, 2026
4,785.00
4,865.00
4,685.00
4,700.00
4,573.40
128,000
Jan 30, 2026
4,760.00
4,795.00
4,710.00
4,765.00
4,636.65
110,900
Jan 29, 2026
4,750.00
4,785.00
4,710.00
4,755.00
4,626.92
102,600
Jan 28, 2026
4,805.00
4,830.00
4,730.00
4,730.00
4,602.59
203,900
Jan 27, 2026
4,755.00
4,955.00
4,750.00
4,945.00
4,811.80
262,700
Jan 26, 2026
4,795.00
4,825.00
4,765.00
4,795.00
4,665.84
183,700
Jan 23, 2026
4,765.00
4,880.00
4,745.00
4,835.00
4,704.76
166,100
Jan 22, 2026
4,680.00
4,790.00
4,680.00
4,760.00
4,631.78
143,000
Jan 21, 2026
4,605.00
4,665.00
4,590.00
4,665.00
4,539.34
119,200
Jan 20, 2026
4,670.00
4,700.00
4,610.00
4,635.00
4,510.15
126,400
Jan 19, 2026
4,705.00
4,760.00
4,670.00
4,725.00
4,597.73
89,700
Jan 16, 2026
4,600.00
4,720.00
4,585.00
4,705.00
4,578.26
169,300
Jan 15, 2026
4,600.00
4,660.00
4,600.00
4,630.00
4,505.29
131,200
Jan 14, 2026
4,550.00
4,625.00
4,550.00
4,625.00
4,500.42
187,000
Jan 13, 2026
4,580.00
4,610.00
4,550.00
4,565.00
4,442.04
195,400
Jan 9, 2026
4,510.00
4,520.00
4,425.00
4,425.00
4,305.81
256,300
Jan 8, 2026
4,500.00
4,580.00
4,500.00
4,515.00
4,393.38
187,900
Jan 7, 2026
4,450.00
4,565.00
4,450.00
4,525.00
4,403.11
152,400
Jan 6, 2026
4,485.00
4,495.00
4,430.00
4,490.00
4,369.06
168,400
Jan 5, 2026
4,430.00
4,505.00
4,425.00
4,465.00
4,344.73
244,100
Dec 30, 2025
4,410.00
4,455.00
4,390.00
4,420.00
4,300.94
172,300
Dec 29, 2025
4,340.00
4,405.00
4,340.00
4,360.00
4,242.56
138,700
Dec 26, 2025
4,395.00
4,400.00
4,310.00
4,340.00
4,223.10
114,700
Dec 25, 2025
4,425.00
4,450.00
4,345.00
4,370.00
4,252.29
162,700
Dec 24, 2025
4,475.00
4,490.00
4,410.00
4,415.00
4,296.08
198,900
Dec 23, 2025
4,500.00
4,500.00
4,405.00
4,450.00
4,330.13
217,100
Dec 22, 2025
4,375.00
4,465.00
4,355.00
4,425.00
4,305.81
250,800
Dec 19, 2025
4,285.00
4,380.00
4,275.00
4,355.00
4,237.69
244,700
Dec 18, 2025
4,230.00
4,305.00
4,230.00
4,275.00
4,159.85
228,800
Dec 17, 2025
4,180.00
4,265.00
4,130.00
4,240.00
4,125.79
181,000
Dec 16, 2025
4,275.00
4,280.00
4,170.00
4,180.00
4,067.41
167,200
Dec 15, 2025
4,265.00
4,300.00
4,215.00
4,275.00
4,159.85
194,000
Dec 12, 2025
4,305.00
4,330.00
4,240.00
4,305.00
4,189.04
160,600
Dec 11, 2025
4,340.00
4,340.00
4,240.00
4,260.00
4,145.25
114,700
Dec 10, 2025
4,310.00
4,355.00
4,300.00
4,325.00
4,208.50
118,900
Dec 9, 2025
4,300.00
4,315.00
4,280.00
4,290.00
4,174.44
105,900
Dec 8, 2025
4,255.00
4,305.00
4,235.00
4,295.00
4,179.31
109,000
Dec 5, 2025
4,175.00
4,295.00
4,175.00
4,240.00
4,125.79
155,900
Dec 4, 2025
4,180.00
4,260.00
4,180.00
4,220.00
4,106.33
135,300
Dec 3, 2025
4,150.00
4,295.00
4,150.00
4,210.00
4,096.60
266,400
Dec 2, 2025
4,110.00
4,155.00
4,090.00
4,140.00
4,028.48
169,600
Dec 1, 2025
4,125.00
4,140.00
4,085.00
4,100.00
3,989.56
93,800
Nov 28, 2025
4,090.00
4,150.00
4,080.00
4,135.00
4,023.62
175,600
Nov 27, 2025
4,025.00
4,095.00
4,015.00
4,095.00
3,984.70
148,100
Nov 26, 2025
3,945.00
4,050.00
3,905.00
4,030.00
3,921.45
166,600
Nov 25, 2025
4,000.00
4,000.00
3,905.00
3,915.00
3,809.54
102,800
Nov 21, 2025
3,835.00
3,885.00
3,835.00
3,865.00
3,760.89
167,700
Nov 20, 2025
3,865.00
3,910.00
3,850.00
3,880.00
3,775.49
127,900
Nov 19, 2025
3,810.00
3,840.00
3,780.00
3,810.00
3,707.37
100,300
Nov 18, 2025
3,900.00
3,900.00
3,795.00
3,805.00
3,702.51
157,800
Nov 17, 2025
3,880.00
3,895.00
3,855.00
3,895.00
3,790.08
95,400
Nov 14, 2025
3,905.00
3,935.00
3,870.00
3,895.00
3,790.08
102,700
Nov 13, 2025
3,965.00
3,980.00
3,925.00
3,935.00
3,829.01
100,700
Nov 12, 2025
3,900.00
3,945.00
3,880.00
3,940.00
3,833.87
91,700
Nov 11, 2025
3,900.00
3,910.00
3,855.00
3,875.00
3,770.62
76,400
Nov 10, 2025
3,915.00
3,915.00
3,825.00
3,855.00
3,751.16
151,800
