Tokyo - Delayed Quote
JPY
Marubeni Corporation (8002.T)
4,929.00
-69.00
(-1.38%)
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
4,997.00
5,040.00
4,887.00
4,929.00
4,929.00
3,245,100
Oct 29, 2026
5,039.00
5,072.00
4,986.00
4,998.00
4,998.00
8,151,300
Oct 28, 2026
5,110.00
5,115.00
5,027.00
5,042.00
5,042.00
2,851,300
Oct 27, 2026
5,066.00
5,113.00
5,022.00
5,093.00
5,093.00
3,092,300
Oct 26, 2026
5,000.00
5,122.00
4,997.00
5,077.00
5,077.00
3,495,300
Oct 23, 2026
5,030.00
5,030.00
4,905.00
4,979.00
4,979.00
4,702,900
Oct 22, 2026
4,997.00
5,029.00
4,931.00
4,960.00
4,960.00
3,004,300
Oct 21, 2026
4,941.00
4,975.00
4,910.00
4,952.00
4,952.00
3,323,100
Oct 20, 2026
4,918.00
4,958.00
4,861.00
4,880.00
4,880.00
2,360,500
Oct 19, 2026
4,900.00
4,939.00
4,834.00
4,939.00
4,939.00
2,762,900
Oct 16, 2026
4,801.00
4,897.00
4,801.00
4,884.00
4,884.00
2,688,100
Oct 15, 2026
4,830.00
4,875.00
4,772.00
4,815.00
4,815.00
3,757,900
Oct 14, 2026
4,867.00
4,893.00
4,812.00
4,872.00
4,872.00
3,361,600
Oct 13, 2026
4,692.00
4,849.00
4,646.00
4,849.00
4,849.00
4,215,600
Oct 9, 2026
4,733.00
4,759.00
4,665.00
4,702.00
4,702.00
3,616,700
Oct 8, 2026
4,699.00
4,718.00
4,623.00
4,710.00
4,710.00
4,101,200
Oct 7, 2026
4,816.00
4,894.00
4,787.00
4,787.00
4,787.00
3,628,300
Oct 6, 2026
4,850.00
4,865.00
4,771.00
4,818.00
4,818.00
3,035,200
Oct 5, 2026
4,773.00
4,815.00
4,750.00
4,805.00
4,805.00
4,000,000
Oct 2, 2026
4,752.00
4,793.00
4,713.00
4,725.00
4,725.00
4,576,300
Oct 1, 2026
4,790.00
4,832.00
4,747.00
4,832.00
4,832.00
4,089,100
Sep 30, 2026
4,758.00
4,843.00
4,726.00
4,824.00
4,824.00
5,347,500
Sep 29, 2026
57.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,786.00
4,786.00
4,670.00
4,719.00
4,719.00
6,513,600
Sep 28, 2026
4,933.00
4,937.00
4,822.00
4,839.00
4,781.50
7,213,600
Sep 25, 2026
4,910.00
4,923.00
4,846.00
4,916.00
4,857.58
6,739,800
Sep 24, 2026
5,022.00
5,024.00
4,878.00
4,878.00
4,820.04
6,899,100
Sep 18, 2026
5,050.00
5,050.00
4,967.00
4,976.00
4,916.87
9,577,500
Sep 17, 2026
5,024.00
5,054.00
4,990.00
5,020.00
4,960.35
5,588,700
Sep 16, 2026
5,022.00
5,059.00
4,988.00
4,988.00
4,928.73
3,983,600
Sep 15, 2026
5,054.00
5,070.00
4,943.00
4,952.00
4,893.16
5,142,800
Sep 14, 2026
5,100.00
5,184.00
5,076.00
5,091.00
5,030.51
3,816,200
Sep 11, 2026
4,868.00
5,096.00
4,868.00
5,049.00
4,989.00
5,634,500
Sep 10, 2026
5,080.00
5,082.00
4,995.00
5,019.00
4,959.36
4,958,800
Sep 9, 2026
5,098.00
5,199.00
5,055.00
5,145.00
5,083.86
3,813,300
Sep 8, 2026
5,113.00
5,191.00
5,039.00
5,080.00
5,019.64
3,372,500
Sep 7, 2026
5,125.00
5,186.00
5,100.00
5,146.00
5,084.85
3,850,400
Sep 4, 2026
5,210.00
5,226.00
5,001.00
5,073.00
5,012.72
4,957,100
Sep 3, 2026
5,112.00
5,261.00
5,112.00
5,201.00
5,139.20
4,501,800
Sep 2, 2026
5,000.00
5,112.00
4,993.00
5,090.00
5,029.52
3,997,600
Sep 1, 2026
4,920.00
5,157.00
4,907.00
5,122.00
5,061.14
4,976,400
Aug 31, 2026
4,875.00
4,928.00
4,812.00
4,928.00
4,869.44
8,037,500
Aug 28, 2026
4,898.00
4,949.00
4,881.00
4,910.00
4,851.66
3,204,300
Aug 27, 2026
4,874.00
4,910.00
4,844.00
4,908.00
4,849.68
3,170,400
Aug 26, 2026
4,925.00
4,955.00
4,884.00
4,907.00
4,848.69
3,015,700
Aug 25, 2026
4,977.00
4,993.00
4,943.00
4,957.00
4,898.10
2,352,300
Aug 24, 2026
4,914.00
5,007.00
4,894.00
4,982.00
4,922.80
3,166,500
Aug 21, 2026
4,837.00
4,908.00
4,825.00
4,893.00
4,834.86
2,899,300
Aug 20, 2026
4,790.00
4,864.00
4,765.00
4,856.00
4,798.30
2,707,500
Aug 19, 2026
4,846.00
4,846.00
4,745.00
4,796.00
4,739.01
4,461,100
Aug 18, 2026
4,895.00
4,969.00
4,858.00
4,938.00
4,879.32
2,955,500
Aug 17, 2026
4,974.00
4,993.00
4,861.00
4,917.00
4,858.57
3,092,600
Aug 14, 2026
4,973.00
5,032.00
4,930.00
4,930.00
4,871.42
3,919,400
Aug 13, 2026
5,046.00
5,060.00
4,953.00
4,972.00
4,912.92
3,884,200
Aug 12, 2026
5,015.00
5,029.00
4,925.00
5,016.00
4,956.40
4,426,700
Aug 10, 2026
5,057.00
5,057.00
4,928.00
4,950.00
4,891.18
3,527,600
Aug 7, 2026
4,993.00
5,082.00
4,966.00
5,024.00
4,964.30
4,968,800
Aug 6, 2026
4,800.00
4,960.00
4,800.00
4,936.00
4,877.35
5,635,700
Aug 5, 2026
4,901.00
4,922.00
4,788.00
4,862.00
4,804.23
8,477,500
Aug 4, 2026
5,032.00
5,079.00
4,826.00
4,937.00
4,878.34
9,422,500
Aug 3, 2026
5,111.00
5,351.00
4,985.00
5,132.00
5,071.02
11,847,400
Jul 31, 2026
5,223.00
5,251.00
5,137.00
5,201.00
5,139.20
4,669,900
Jul 30, 2026
5,126.00
5,241.00
5,109.00
5,196.00
5,134.26
3,551,300
Jul 29, 2026
5,284.00
5,309.00
5,120.00
5,205.00
5,143.15
6,707,000
Jul 28, 2026
5,393.00
5,425.00
5,228.00
5,272.00
5,209.35
4,616,700
Jul 27, 2026
5,435.00
5,479.00
5,376.00
5,450.00
5,385.24
4,210,700
Jul 24, 2026
5,362.00
5,422.00
5,320.00
5,370.00
5,306.19
3,407,200
Jul 23, 2026
5,280.00
5,412.00
5,261.00
5,384.00
5,320.02
4,058,400
Jul 22, 2026
5,214.00
5,338.00
5,198.00
5,260.00
5,197.50
3,747,800
Jul 21, 2026
5,022.00
5,194.00
5,019.00
5,194.00
5,132.28
4,567,600
Jul 17, 2026
5,080.00
5,176.00
4,901.00
4,988.00
4,928.73
5,592,300
Jul 16, 2026
5,010.00
5,153.00
5,000.00
5,084.00
5,023.59
3,529,100
Jul 15, 2026
5,000.00
5,132.00
4,999.00
5,110.00
5,049.28
4,239,300
Jul 14, 2026
4,890.00
4,942.00
4,837.00
4,920.00
4,861.54
2,631,500
Jul 13, 2026
4,949.00
4,960.00
4,810.00
4,862.00
4,804.23
2,955,600
Jul 10, 2026
4,904.00
4,920.00
4,833.00
4,879.00
4,821.02
3,599,000
Jul 9, 2026
4,900.00
4,935.00
4,873.00
4,924.00
4,865.49
2,676,300
Jul 8, 2026
5,033.00
5,086.00
4,961.00
4,961.00
4,902.05
4,602,400
Jul 7, 2026
5,096.00
5,162.00
5,033.00
5,048.00
4,988.02
6,195,100
Jul 6, 2026
4,997.00
5,084.00
4,915.00
5,026.00
4,966.28
6,131,300
Jul 3, 2026
4,866.00
4,984.00
4,837.00
4,963.00
4,904.03
6,310,500
Jul 2, 2026
4,789.00
4,877.00
4,772.00
4,806.00
4,748.89
4,952,800
Jul 1, 2026
4,695.00
4,701.00
4,630.00
4,668.00
4,612.53
3,446,100
Jun 30, 2026
4,710.00
4,730.00
4,664.00
4,690.00
4,634.27
3,696,200
Jun 29, 2026
4,792.00
4,803.00
4,677.00
4,713.00
4,657.00
3,798,800
Jun 26, 2026
4,630.00
4,768.00
4,612.00
4,692.00
4,636.25
5,292,500
Jun 25, 2026
4,757.00
4,757.00
4,570.00
4,607.00
4,552.26
5,115,700
Jun 24, 2026
4,790.00
4,795.00
4,647.00
4,687.00
4,631.31
4,766,500
Jun 23, 2026
4,947.00
4,947.00
4,789.00
4,793.00
4,736.05
4,376,300
Jun 22, 2026
4,868.00
4,930.00
4,830.00
4,913.00
4,854.62
2,346,800
Jun 19, 2026
4,850.00
4,907.00
4,805.00
4,895.00
4,836.83
4,858,000
Jun 18, 2026
4,949.00
4,993.00
4,909.00
4,909.00
4,850.67
3,362,100
Jun 17, 2026
4,981.00
5,019.00
4,886.00
4,949.00
4,890.19
3,994,600
Jun 16, 2026
5,023.00
5,058.00
4,900.00
4,921.00
4,862.53
3,653,000
Jun 15, 2026
5,009.00
5,174.00
4,994.00
5,042.00
4,982.09
4,310,700
Jun 12, 2026
4,869.00
4,951.00
4,848.00
4,899.00
4,840.79
5,513,700
Jun 11, 2026
4,780.00
4,825.00
4,713.00
4,812.00
4,754.82
3,907,200
Jun 10, 2026
4,850.00
4,880.00
4,747.00
4,795.00
4,738.02
4,912,100
Jun 9, 2026
4,908.00
4,945.00
4,862.00
4,894.00
4,835.85
3,951,700
Jun 8, 2026
4,960.00
4,996.00
4,820.00
4,870.00
4,812.13
4,973,100
Jun 5, 2026
5,018.00
5,089.00
4,983.00
5,044.00
4,984.06
3,343,800
Jun 4, 2026
4,997.00
5,065.00
4,947.00
4,968.00
4,908.97
3,271,700
Jun 3, 2026
4,899.00
5,039.00
4,873.00
4,993.00
4,933.67
4,772,000
Jun 2, 2026
4,848.00
4,940.00
4,823.00
4,910.00
4,851.66
5,020,200
Jun 1, 2026
4,981.00
4,990.00
4,833.00
4,918.00
4,859.56
6,717,400
May 29, 2026
5,180.00
5,259.00
5,135.00
5,196.00
5,134.26
10,715,100
May 28, 2026
5,170.00
5,264.00
5,150.00
5,224.00
5,161.93
4,813,500
May 27, 2026
5,348.00
5,411.00
5,220.00
5,220.00
5,157.97
4,638,300
May 26, 2026
5,297.00
5,407.00
5,221.00
5,348.00
5,284.45
3,509,100
May 25, 2026
5,271.00
5,367.00
5,216.00
5,312.00
5,248.88
3,987,700
May 22, 2026
5,331.00
5,356.00
5,235.00
5,271.00
5,208.37
4,239,600
May 21, 2026
5,467.00
5,477.00
5,322.00
5,325.00
5,261.73
4,102,500
May 20, 2026
5,451.00
5,484.00
5,287.00
5,374.00
5,310.14
5,603,600
May 19, 2026
5,706.00
5,724.00
5,525.00
5,553.00
5,487.02
4,049,800
May 18, 2026
5,806.00
5,849.00
5,596.00
5,638.00
5,571.01
3,827,200
May 15, 2026
5,922.00
6,078.00
5,792.00
5,856.00
5,786.42
5,929,200
May 14, 2026
5,884.00
5,928.00
5,800.00
5,898.00
5,827.92
5,671,100
May 13, 2026
5,555.00
5,818.00
5,551.00
5,740.00
5,671.79
4,925,800
May 12, 2026
5,433.00
5,608.00
5,433.00
5,520.00
5,454.41
5,564,100
May 11, 2026
5,356.00
5,509.00
5,351.00
5,418.00
5,353.62
5,517,900
May 8, 2026
5,493.00
5,535.00
5,366.00
5,418.00
5,353.62
8,414,100
May 7, 2026
5,655.00
5,749.00
5,375.00
5,495.00
5,429.71
19,526,800
May 1, 2026
6,146.00
6,160.00
5,744.00
5,755.00
5,686.62
15,975,800
Apr 30, 2026
6,080.00
6,099.00
5,956.00
6,072.00
5,999.85
4,607,700
Apr 28, 2026
6,010.00
6,106.00
5,966.00
6,084.00
6,011.71
3,970,900
Apr 27, 2026
5,903.00
5,966.00
5,822.00
5,910.00
5,839.77
3,064,200
Apr 24, 2026
6,003.00
6,075.00
5,916.00
5,936.00
5,865.46
2,982,300
Apr 23, 2026
5,867.00
5,986.00
5,792.00
5,929.00
5,858.55
3,732,700
Apr 22, 2026
5,956.00
5,961.00
5,832.00
5,908.00
5,837.80
3,702,700
Apr 21, 2026
5,874.00
6,020.00
5,852.00
6,001.00
5,929.69
2,998,900
Apr 20, 2026
5,950.00
5,973.00
5,872.00
5,885.00
5,815.07
2,787,800
Apr 17, 2026
6,040.00
6,040.00
5,838.00
5,853.00
5,783.45
4,098,700
Apr 16, 2026
5,903.00
6,049.00
5,899.00
6,040.00
5,968.23
4,164,500
Apr 15, 2026
6,000.00
6,018.00
5,882.00
5,909.00
5,838.79
4,862,900
Apr 14, 2026
6,000.00
6,033.00
5,902.00
6,018.00
5,946.49
3,869,300
Apr 13, 2026
5,946.00
6,010.00
5,861.00
5,932.00
5,861.51
3,193,900
Apr 10, 2026
6,047.00
6,071.00
5,892.00
5,950.00
5,879.30
4,566,600
Apr 9, 2026
6,116.00
6,180.00
6,061.00
6,088.00
6,015.66
4,044,000
Apr 8, 2026
6,219.00
6,230.00
6,042.00
6,119.00
6,046.29
5,573,700
Apr 7, 2026
5,930.00
5,972.00
5,851.00
5,919.00
5,848.67
2,706,800
Apr 6, 2026
5,978.00
6,019.00
5,890.00
5,890.00
5,820.01
2,784,700
Apr 3, 2026
5,990.00
6,027.00
5,888.00
5,988.00
5,916.85
2,567,900
Apr 2, 2026
6,093.00
6,108.00
5,851.00
5,890.00
5,820.01
4,371,700
Apr 1, 2026
5,818.00
5,993.00
5,789.00
5,993.00
5,921.79
5,167,500
Mar 31, 2026
5,600.00
5,740.00
5,556.00
5,618.00
5,551.24
6,582,100
Mar 30, 2026
57.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,404.00
5,766.00
5,382.00
5,763.00
5,694.52
6,126,300
Mar 27, 2026
5,631.00
5,764.00
5,582.00
5,751.00
5,625.85
5,728,600
Mar 26, 2026
5,659.00
5,732.00
5,570.00
5,661.00
5,537.81
3,373,800
Mar 25, 2026
5,547.00
5,629.00
5,523.00
5,610.00
5,487.91
5,783,700
Mar 24, 2026
5,319.00
5,376.00
5,229.00
5,356.00
5,239.44
3,374,100
Mar 23, 2026
5,200.00
5,268.00
5,115.00
5,189.00
5,076.08
6,635,000
Mar 19, 2026
5,635.00
5,700.00
5,495.00
5,495.00
5,375.42
8,699,000
Mar 18, 2026
5,714.00
5,894.00
5,676.00
5,835.00
5,708.02
4,928,400
Mar 17, 2026
5,753.00
5,783.00
5,654.00
5,694.00
5,570.09
4,128,700
Mar 16, 2026
5,579.00
5,675.00
5,530.00
5,633.00
5,510.41
4,402,000
Mar 13, 2026
5,287.00
5,685.00
5,270.00
5,591.00
5,469.33
9,884,400
Mar 12, 2026
5,390.00
5,426.00
5,257.00
5,375.00
5,258.03
4,139,100
Mar 11, 2026
5,529.00
5,541.00
5,414.00
5,469.00
5,349.98
4,149,700
Mar 10, 2026
5,370.00
5,463.00
5,327.00
5,413.00
5,295.20
6,282,600
Mar 9, 2026
5,008.00
5,169.00
4,952.00
5,150.00
5,037.93
7,919,800
Mar 6, 2026
5,360.00
5,417.00
5,242.00
5,383.00
5,265.85
4,395,900
Mar 5, 2026
5,513.00
5,570.00
5,336.00
5,452.00
5,333.35
7,922,800
Mar 4, 2026
5,470.00
5,560.00
5,178.00
5,251.00
5,136.73
8,331,700
Mar 3, 2026
5,962.00
5,985.00
5,736.00
5,757.00
5,631.72
5,653,100
Mar 2, 2026
5,792.00
5,967.00
5,755.00
5,925.00
5,796.06
5,021,700
Feb 27, 2026
5,890.00
6,044.00
5,865.00
6,008.00
5,877.25
7,047,100
Feb 26, 2026
6,133.00
6,140.00
5,947.00
5,965.00
5,835.19
4,797,400
Feb 25, 2026
5,839.00
6,045.00
5,744.00
6,010.00
5,879.21
6,398,100
Feb 24, 2026
5,715.00
5,798.00
5,668.00
5,798.00
5,671.82
4,558,200
Feb 20, 2026
5,764.00
5,804.00
5,710.00
5,710.00
5,585.74
4,873,600
Feb 19, 2026
5,767.00
5,828.00
5,702.00
5,828.00
5,701.17
4,764,600
Feb 18, 2026
5,792.00
5,847.00
5,764.00
5,786.00
5,660.08
3,729,400
Feb 17, 2026
5,842.00
5,848.00
5,704.00
5,748.00
5,622.91
4,484,400
Feb 16, 2026
6,081.00
6,095.00
5,795.00
5,848.00
5,720.74
5,594,800
Feb 13, 2026
6,190.00
6,233.00
5,913.00
6,033.00
5,901.71
10,085,000
Feb 12, 2026
6,100.00
6,328.00
6,065.00
6,301.00
6,163.88
9,081,400
Feb 10, 2026
6,030.00
6,196.00
5,936.00
6,186.00
6,051.38
6,255,400
Feb 9, 2026
5,900.00
5,999.00
5,820.00
5,957.00
5,827.36
6,678,300
Feb 6, 2026
5,326.00
5,657.00
5,320.00
5,657.00
5,533.89
5,550,200
Feb 5, 2026
5,406.00
5,465.00
5,223.00
5,400.00
5,282.48
6,902,600
Feb 4, 2026
5,387.00
5,500.00
5,274.00
5,406.00
5,288.35
11,715,400
Feb 3, 2026
5,189.00
5,308.00
5,138.00
5,306.00
5,190.53
6,958,200
Feb 2, 2026
5,200.00
5,238.00
4,963.00
4,963.00
4,854.99
4,408,400
Jan 30, 2026
5,142.00
5,162.00
5,012.00
5,115.00
5,003.69
5,265,300
Jan 29, 2026
5,039.00
5,138.00
4,989.00
5,129.00
5,017.38
3,635,700
Jan 28, 2026
5,024.00
5,085.00
4,971.00
5,063.00
4,952.82
3,619,900
Jan 27, 2026
4,953.00
5,083.00
4,922.00
5,076.00
4,965.54
4,225,400
Jan 26, 2026
4,982.00
5,037.00
4,915.00
4,915.00
4,808.04
4,459,900
Jan 23, 2026
5,160.00
5,219.00
5,121.00
5,126.00
5,014.45
3,542,500
Jan 22, 2026
5,130.00
5,174.00
5,073.00
5,129.00
5,017.38
3,691,800
Jan 21, 2026
5,019.00
5,119.00
5,010.00
5,095.00
4,984.12
2,929,300
Jan 20, 2026
5,129.00
5,166.00
5,087.00
5,119.00
5,007.60
4,232,600
Jan 19, 2026
5,153.00
5,197.00
5,059.00
5,197.00
5,083.90
3,701,000
Jan 16, 2026
5,131.00
5,230.00
5,110.00
5,199.00
5,085.86
4,028,700
Jan 15, 2026
5,055.00
5,199.00
5,043.00
5,143.00
5,031.08
5,031,100
Jan 14, 2026
4,954.00
5,059.00
4,951.00
5,055.00
4,944.99
5,521,100
Jan 13, 2026
4,810.00
4,949.00
4,782.00
4,949.00
4,841.30
8,048,400
Jan 9, 2026
4,650.00
4,683.00
4,582.00
4,603.00
4,502.83
4,053,900
Jan 8, 2026
4,607.00
4,695.00
4,590.00
4,608.00
4,507.72
4,737,700
Jan 7, 2026
4,540.00
4,599.00
4,495.00
4,582.00
4,482.29
3,104,500
Jan 6, 2026
4,514.00
4,569.00
4,510.00
4,556.00
4,456.85
3,534,300
Jan 5, 2026
4,423.00
4,458.00
4,408.00
4,448.00
4,351.20
3,370,900
Dec 30, 2025
4,354.00
4,375.00
4,324.00
4,353.00
4,258.27
2,336,300
Dec 29, 2025
4,322.00
4,363.00
4,314.00
4,362.00
4,267.07
2,906,700
Dec 26, 2025
4,340.00
4,354.00
4,316.00
4,331.00
4,236.75
2,006,100
Dec 25, 2025
4,347.00
4,351.00
4,310.00
4,351.00
4,256.31
1,586,800
Dec 24, 2025
4,360.00
4,368.00
4,320.00
4,331.00
4,236.75
1,952,500
Dec 23, 2025
4,360.00
4,419.00
4,339.00
4,368.00
4,272.94
2,168,500
Dec 22, 2025
4,383.00
4,412.00
4,356.00
4,358.00
4,263.16
3,395,900
Dec 19, 2025
4,285.00
4,360.00
4,275.00
4,344.00
4,249.47
5,581,600
Dec 18, 2025
4,258.00
4,296.00
4,211.00
4,240.00
4,147.73
4,506,900
Dec 17, 2025
4,384.00
4,384.00
4,300.00
4,312.00
4,218.16
3,632,600
Dec 16, 2025
4,510.00
4,530.00
4,372.00
4,392.00
4,296.42
5,191,100
Dec 15, 2025
4,576.00
4,579.00
4,516.00
4,550.00
4,450.98
3,770,200
Dec 12, 2025
4,488.00
4,594.00
4,474.00
4,578.00
4,478.37
5,771,000
Dec 11, 2025
4,474.00
4,477.00
4,396.00
4,435.00
4,338.49
3,574,100
Dec 10, 2025
4,394.00
4,503.00
4,380.00
4,426.00
4,329.68
4,885,300
Dec 9, 2025
4,349.00
4,397.00
4,316.00
4,362.00
4,267.07
3,635,800
Dec 8, 2025
4,280.00
4,355.00
4,253.00
4,333.00
4,238.71
3,803,400
Dec 5, 2025
4,206.00
4,245.00
4,201.00
4,243.00
4,150.66
3,500,700
Dec 4, 2025
4,136.00
4,259.00
4,131.00
4,259.00
4,166.32
4,028,300
Dec 3, 2025
4,077.00
4,160.00
4,068.00
4,114.00
4,024.47
4,303,800
Dec 2, 2025
4,060.00
4,084.00
4,042.00
4,054.00
3,965.78
3,072,400
Dec 1, 2025
4,120.00
4,138.00
4,032.00
4,059.00
3,970.67
4,885,500
Nov 28, 2025
4,070.00
4,131.00
4,041.00
4,119.00
4,029.36
4,802,000
Nov 27, 2025
4,074.00
4,124.00
4,051.00
4,086.00
3,997.08
3,982,100
Nov 26, 2025
4,001.00
4,074.00
3,976.00
4,036.00
3,948.17
6,262,200
Nov 25, 2025
3,949.00
3,953.00
3,866.00
3,912.00
3,826.87
6,590,800
Nov 21, 2025
3,750.00
3,842.00
3,740.00
3,825.00
3,741.76
7,779,500
Nov 20, 2025
3,815.00
3,858.00
3,790.00
3,790.00
3,707.52
3,012,600
Nov 19, 2025
3,815.00
3,818.00
3,737.00
3,761.00
3,679.15
4,244,600
Nov 18, 2025
3,916.00
3,935.00
3,785.00
3,791.00
3,708.50
5,065,800
Nov 17, 2025
4,019.00
4,032.00
3,950.00
3,950.00
3,864.04
2,815,800
Nov 14, 2025
4,000.00
4,037.00
3,960.00
4,037.00
3,949.15
3,653,800
Nov 13, 2025
4,011.00
4,052.00
4,009.00
4,041.00
3,953.06
4,362,800
Nov 12, 2025
3,904.00
3,998.00
3,903.00
3,994.00
3,907.08
3,868,500
Nov 11, 2025
3,976.00
3,992.00
3,892.00
3,900.00
3,815.13
3,420,300
Nov 10, 2025
3,992.00
4,013.00
3,921.00
3,934.00
3,848.39
3,894,300
Nov 7, 2025
3,880.00
3,970.00
3,875.00
3,955.00
3,868.93
4,068,600
Nov 6, 2025
3,882.00
3,934.00
3,862.00
3,928.00
3,842.52
6,767,700
Nov 5, 2025
3,817.00
3,879.00
3,702.00
3,874.00
3,789.69
9,383,500
Nov 4, 2025
3,849.00
3,964.00
3,798.00
3,839.00
3,755.46
14,087,800
Oct 31, 2025
3,800.00
3,812.00
3,746.00
3,800.00
3,717.30
6,846,300
Oct 30, 2025
3,727.00
3,780.00
3,705.00
3,771.00
3,688.94
16,142,700
