Tokyo - Delayed Quote
JPY
Kanematsu Corporation (8020.T)
2,268.50
-38.00
(-1.65%)
As of 10:15:55 AM 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 2, 2026
2,269.50
2,274.50
2,231.50
2,262.00
2,262.00
253,300
Oct 30, 2026
2,342.50
2,359.00
2,290.00
2,306.50
2,306.50
596,900
Oct 29, 2026
2,380.00
2,384.00
2,331.00
2,352.50
2,352.50
899,000
Oct 28, 2026
2,391.00
2,396.50
2,363.00
2,366.50
2,366.50
599,900
Oct 27, 2026
2,363.50
2,381.00
2,330.50
2,378.00
2,378.00
421,900
Oct 26, 2026
2,323.00
2,367.00
2,312.00
2,351.00
2,351.00
517,900
Oct 23, 2026
2,323.50
2,324.00
2,256.00
2,309.50
2,309.50
598,600
Oct 22, 2026
2,313.00
2,348.50
2,303.00
2,326.50
2,326.50
552,100
Oct 21, 2026
2,316.00
2,318.00
2,291.00
2,309.00
2,309.00
407,800
Oct 20, 2026
2,350.00
2,362.50
2,285.50
2,294.50
2,294.50
659,100
Oct 19, 2026
2,409.00
2,409.50
2,355.50
2,365.50
2,365.50
537,900
Oct 16, 2026
2,365.00
2,402.00
2,359.50
2,400.00
2,400.00
644,600
Oct 15, 2026
2,345.50
2,357.00
2,311.50
2,351.50
2,351.50
811,500
Oct 14, 2026
2,326.00
2,362.50
2,317.50
2,354.00
2,354.00
916,300
Oct 13, 2026
2,256.50
2,313.50
2,235.50
2,313.00
2,313.00
646,100
Oct 9, 2026
2,237.50
2,251.50
2,228.00
2,248.00
2,248.00
492,300
Oct 8, 2026
2,265.50
2,265.50
2,198.00
2,230.50
2,230.50
806,200
Oct 7, 2026
2,282.00
2,302.50
2,266.50
2,276.00
2,276.00
692,400
Oct 6, 2026
2,257.00
2,278.50
2,239.50
2,271.00
2,271.00
545,800
Oct 5, 2026
2,254.50
2,254.50
2,228.00
2,249.50
2,249.50
413,700
Oct 2, 2026
2,231.00
2,248.50
2,223.50
2,237.50
2,237.50
538,700
Oct 1, 2026
2,222.00
2,259.50
2,215.00
2,248.00
2,248.00
742,200
Sep 30, 2026
2,229.50
2,249.50
2,209.00
2,242.50
2,242.50
781,300
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,278.50
2,278.50
2,225.50
2,232.00
2,232.00
611,500
Sep 28, 2026
2,356.00
2,368.50
2,315.50
2,326.50
2,291.50
702,400
Sep 25, 2026
2,317.00
2,352.50
2,312.50
2,338.50
2,303.32
564,000
Sep 24, 2026
2,323.00
2,362.50
2,317.00
2,317.00
2,282.14
1,170,100
Sep 18, 2026
2,357.50
2,357.50
2,318.50
2,318.50
2,283.62
1,242,100
Sep 17, 2026
2,331.50
2,366.00
2,313.00
2,357.00
2,321.54
681,400
Sep 16, 2026
2,298.00
2,332.50
2,272.50
2,306.50
2,271.80
466,100
Sep 15, 2026
2,271.50
2,291.50
2,258.00
2,272.50
2,238.31
627,600
Sep 14, 2026
2,270.50
2,296.00
2,246.00
2,287.50
2,253.09
471,900
Sep 11, 2026
2,215.00
2,293.50
2,214.50
2,263.00
2,228.96
583,000
Sep 10, 2026
2,270.00
2,292.00
2,250.00
2,280.50
2,246.19
571,800
Sep 9, 2026
2,251.00
2,280.00
2,238.00
2,265.50
2,231.42
470,400
Sep 8, 2026
2,272.00
2,288.00
2,250.50
2,251.00
2,217.14
349,800
Sep 7, 2026
2,297.50
2,312.00
2,273.00
2,280.00
2,245.70
485,200
Sep 4, 2026
2,312.00
2,312.00
2,245.50
2,274.50
2,240.28
626,800
Sep 3, 2026
2,281.00
2,320.00
2,270.00
2,312.50
2,277.71
572,900
Sep 2, 2026
2,280.00
2,284.50
2,252.00
2,261.00
2,226.99
584,000
Sep 1, 2026
2,253.00
2,309.50
2,247.00
2,309.50
2,274.76
645,100
Aug 31, 2026
2,239.50
2,267.00
2,220.50
2,257.00
2,223.05
523,600
Aug 28, 2026
2,218.00
2,256.00
2,215.00
2,244.00
2,210.24
601,100
Aug 27, 2026
2,219.00
2,241.50
2,192.50
2,235.00
2,201.38
622,600
Aug 26, 2026
2,173.50
2,202.00
2,165.00
2,192.50
2,159.52
402,800
Aug 25, 2026
2,210.00
2,217.50
2,168.50
2,181.00
2,148.19
472,700
Aug 24, 2026
2,184.00
2,207.00
2,175.00
2,195.50
2,162.47
465,900
Aug 21, 2026
2,155.00
2,184.00
2,144.50
2,184.00
2,151.14
558,200
Aug 20, 2026
2,107.50
2,153.00
2,104.50
2,147.50
2,115.19
591,900
Aug 19, 2026
2,151.00
2,151.50
2,103.50
2,112.00
2,080.23
493,900
Aug 18, 2026
2,168.50
2,180.50
2,151.50
2,171.00
2,138.34
397,400
Aug 17, 2026
2,230.00
2,240.50
2,169.00
2,177.50
2,144.74
473,400
Aug 14, 2026
2,172.00
2,229.00
2,169.00
2,210.50
2,177.25
770,800
Aug 13, 2026
2,193.50
2,203.00
2,078.00
2,184.00
2,151.14
568,500
Aug 12, 2026
2,218.00
2,218.00
2,161.00
2,180.50
2,147.70
570,600
Aug 10, 2026
2,215.50
2,227.50
2,186.00
2,195.50
2,162.47
689,200
Aug 7, 2026
2,191.50
2,224.50
2,183.00
2,208.50
2,175.28
510,900
Aug 6, 2026
2,123.00
2,213.00
2,116.50
2,177.00
2,144.25
898,400
Aug 5, 2026
2,118.00
2,176.00
2,101.00
2,158.00
2,125.53
733,400
Aug 4, 2026
2,092.00
2,184.50
2,081.50
2,127.00
2,095.00
1,093,900
Aug 3, 2026
2,080.50
2,107.00
2,050.50
2,101.00
2,069.39
584,100
Jul 31, 2026
2,090.00
2,134.50
2,067.00
2,098.50
2,066.93
534,700
Jul 30, 2026
2,067.50
2,099.50
2,056.00
2,085.00
2,053.63
499,600
Jul 29, 2026
2,086.00
2,091.50
2,056.50
2,088.50
2,057.08
683,200
Jul 28, 2026
2,105.50
2,113.50
2,061.50
2,086.50
2,055.11
445,300
Jul 27, 2026
2,149.50
2,151.50
2,111.50
2,133.50
2,101.40
371,600
Jul 24, 2026
2,128.50
2,138.00
2,108.00
2,118.50
2,086.63
300,600
Jul 23, 2026
2,131.50
2,154.00
2,123.50
2,145.50
2,113.22
376,600
Jul 22, 2026
2,121.50
2,143.50
2,113.50
2,128.50
2,096.48
461,500
Jul 21, 2026
2,100.00
2,127.50
2,087.50
2,115.00
2,083.18
326,900
Jul 17, 2026
2,115.00
2,119.50
2,043.00
2,074.00
2,042.80
499,200
Jul 16, 2026
2,120.00
2,154.50
2,114.00
2,125.00
2,093.03
584,800
Jul 15, 2026
2,109.00
2,126.50
2,098.50
2,126.50
2,094.51
496,100
Jul 14, 2026
2,065.00
2,078.50
2,052.50
2,078.00
2,046.74
368,600
Jul 13, 2026
2,079.00
2,093.00
2,046.50
2,049.00
2,018.17
347,300
Jul 10, 2026
2,058.00
2,071.50
2,048.00
2,065.00
2,033.93
633,100
Jul 9, 2026
2,061.00
2,068.50
2,046.50
2,058.00
2,027.04
414,600
Jul 8, 2026
2,080.00
2,094.50
2,063.00
2,064.50
2,033.44
460,200
Jul 7, 2026
2,136.00
2,152.00
2,100.00
2,100.00
2,068.41
423,100
Jul 6, 2026
2,100.00
2,132.50
2,095.00
2,120.00
2,088.11
467,500
Jul 3, 2026
2,074.50
2,092.50
2,063.00
2,085.50
2,054.13
303,500
Jul 2, 2026
2,075.50
2,087.50
2,051.00
2,060.00
2,029.01
548,900
Jul 1, 2026
2,070.00
2,077.50
2,038.50
2,054.50
2,023.59
279,200
Jun 30, 2026
2,088.00
2,090.50
2,051.50
2,061.50
2,030.49
551,000
Jun 29, 2026
2,092.00
2,104.50
2,056.50
2,067.00
2,035.90
408,600
Jun 26, 2026
2,062.00
2,092.00
2,059.50
2,077.00
2,045.75
412,800
Jun 25, 2026
2,093.00
2,095.00
2,039.50
2,060.00
2,029.01
473,400
Jun 24, 2026
2,029.50
2,070.00
2,015.00
2,056.50
2,025.56
674,400
Jun 23, 2026
2,073.50
2,079.00
2,025.00
2,028.50
1,997.98
541,400
Jun 22, 2026
2,050.00
2,077.00
2,047.00
2,073.50
2,042.31
320,700
Jun 19, 2026
2,050.00
2,076.00
2,039.50
2,069.00
2,037.87
733,300
Jun 18, 2026
2,085.50
2,086.00
2,050.50
2,057.00
2,026.05
857,200
Jun 17, 2026
2,165.00
2,175.00
2,089.50
2,092.00
2,060.53
458,300
Jun 16, 2026
2,157.00
2,178.00
2,115.00
2,115.00
2,083.18
519,000
Jun 15, 2026
2,125.00
2,165.50
2,101.00
2,161.50
2,128.98
554,900
Jun 12, 2026
2,116.00
2,116.00
2,073.50
2,087.00
2,055.60
694,300
Jun 11, 2026
2,035.50
2,076.50
2,018.00
2,066.00
2,034.92
794,300
Jun 10, 2026
2,064.00
2,071.00
2,044.00
2,063.50
2,032.46
628,800
Jun 9, 2026
2,027.00
2,045.50
2,023.00
2,042.00
2,011.28
566,400
Jun 8, 2026
2,021.00
2,030.00
1,994.50
2,018.00
1,987.64
695,200
Jun 5, 2026
2,025.00
2,059.50
2,021.00
2,053.50
2,022.61
546,100
Jun 4, 2026
2,028.00
2,043.00
2,004.00
2,016.00
1,985.67
671,200
Jun 3, 2026
2,012.50
2,053.00
2,003.50
2,045.50
2,014.73
886,800
Jun 2, 2026
2,013.00
2,028.50
1,989.50
1,998.00
1,967.94
832,500
Jun 1, 2026
2,140.50
2,150.00
2,023.00
2,041.50
2,010.79
953,900
May 29, 2026
2,174.50
2,185.00
2,146.50
2,157.50
2,125.04
632,500
May 28, 2026
2,137.00
2,152.00
2,106.50
2,143.50
2,111.25
552,900
May 27, 2026
2,168.00
2,173.50
2,117.00
2,134.00
2,101.90
462,300
May 26, 2026
2,186.00
2,192.50
2,118.00
2,168.00
2,135.38
486,700
May 25, 2026
2,176.50
2,209.00
2,165.50
2,190.00
2,157.05
483,800
May 22, 2026
2,185.00
2,185.50
2,146.50
2,160.00
2,127.50
515,600
May 21, 2026
2,196.00
2,208.00
2,180.00
2,181.50
2,148.68
462,100
May 20, 2026
2,238.50
2,238.50
2,166.50
2,176.00
2,143.26
531,200
May 19, 2026
2,284.00
2,304.50
2,230.50
2,244.50
2,210.73
700,600
May 18, 2026
2,314.00
2,318.00
2,245.50
2,254.00
2,220.09
542,700
May 15, 2026
2,295.00
2,323.00
2,277.50
2,303.00
2,268.35
677,100
May 14, 2026
2,290.50
2,295.00
2,230.50
2,270.50
2,236.34
526,100
May 13, 2026
2,293.00
2,327.00
2,274.50
2,295.50
2,260.97
963,900
May 12, 2026
2,237.50
2,324.00
2,237.50
2,273.50
2,239.30
971,800
May 11, 2026
2,174.50
2,250.00
2,170.00
2,214.50
2,181.19
1,176,500
May 8, 2026
2,154.50
2,200.00
2,108.00
2,161.00
2,128.49
1,080,500
May 7, 2026
2,179.50
2,184.00
2,126.50
2,158.50
2,126.03
1,005,200
May 1, 2026
2,139.00
2,198.00
2,107.50
2,159.50
2,127.01
819,800
Apr 30, 2026
2,165.00
2,169.00
2,131.00
2,152.00
2,119.63
582,400
Apr 28, 2026
2,142.00
2,189.00
2,132.50
2,189.00
2,156.07
638,400
Apr 27, 2026
2,138.00
2,142.00
2,094.50
2,125.00
2,093.03
406,300
Apr 24, 2026
2,168.50
2,174.00
2,125.00
2,148.50
2,116.18
380,800
Apr 23, 2026
2,125.00
2,155.00
2,116.00
2,149.00
2,116.67
626,300
Apr 22, 2026
2,191.50
2,191.50
2,140.00
2,146.00
2,113.72
522,600
Apr 21, 2026
2,185.00
2,200.50
2,177.00
2,188.00
2,155.08
424,000
Apr 20, 2026
2,210.00
2,210.50
2,174.00
2,183.50
2,150.65
510,300
Apr 17, 2026
2,227.00
2,229.00
2,179.00
2,184.50
2,151.64
764,600
Apr 16, 2026
2,247.00
2,259.00
2,240.50
2,244.00
2,210.24
506,000
Apr 15, 2026
2,305.00
2,308.00
2,222.00
2,236.00
2,202.36
628,600
Apr 14, 2026
2,305.00
2,310.00
2,274.00
2,281.50
2,247.18
453,700
Apr 13, 2026
2,280.00
2,312.50
2,274.50
2,293.00
2,258.50
361,700
Apr 10, 2026
2,336.00
2,344.50
2,281.00
2,285.00
2,250.62
409,700
Apr 9, 2026
2,382.50
2,388.50
2,324.50
2,329.50
2,294.45
483,900
Apr 8, 2026
2,377.00
2,379.00
2,336.50
2,355.00
2,319.57
671,300
Apr 7, 2026
2,259.00
2,278.50
2,246.00
2,277.50
2,243.24
430,000
Apr 6, 2026
2,250.00
2,271.50
2,237.50
2,242.00
2,208.27
284,600
Apr 3, 2026
2,263.50
2,265.00
2,235.50
2,250.50
2,216.64
418,700
Apr 2, 2026
2,320.00
2,325.00
2,228.50
2,241.00
2,207.29
637,900
Apr 1, 2026
2,298.50
2,308.00
2,274.00
2,308.00
2,273.28
633,300
Mar 31, 2026
2,211.00
2,247.50
2,187.00
2,205.50
2,172.32
803,600
Mar 30, 2026
34.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,190.00
2,260.50
2,176.00
2,256.00
2,222.06
981,200
Mar 27, 2026
2,301.00
2,338.00
2,292.50
2,328.00
2,259.24
927,400
Mar 26, 2026
2,282.00
2,323.00
2,280.00
2,313.00
2,244.69
870,200
Mar 25, 2026
2,269.50
2,290.00
2,268.00
2,279.00
2,211.69
605,900
Mar 24, 2026
2,186.50
2,212.50
2,167.50
2,204.00
2,138.91
600,000
Mar 23, 2026
2,131.00
2,147.00
2,092.50
2,129.50
2,066.61
734,100
Mar 19, 2026
2,262.00
2,270.00
2,212.50
2,212.50
2,147.15
838,600
Mar 18, 2026
2,230.00
2,312.00
2,230.00
2,312.00
2,243.72
934,000
Mar 17, 2026
2,187.00
2,217.00
2,177.50
2,187.00
2,122.41
500,000
Mar 16, 2026
2,186.00
2,202.00
2,155.00
2,173.00
2,108.82
695,700
Mar 13, 2026
2,158.00
2,207.50
2,150.00
2,183.00
2,118.53
836,500
Mar 12, 2026
2,246.00
2,260.00
2,189.00
2,208.00
2,142.79
602,600
Mar 11, 2026
2,310.50
2,311.50
2,269.00
2,275.00
2,207.81
617,400
Mar 10, 2026
2,255.50
2,293.00
2,249.00
2,271.50
2,204.41
785,400
Mar 9, 2026
2,136.00
2,216.50
2,120.00
2,200.00
2,135.02
1,134,500
Mar 6, 2026
2,300.00
2,343.00
2,285.50
2,326.00
2,257.30
935,600
Mar 5, 2026
2,377.00
2,403.00
2,320.00
2,352.50
2,283.02
1,154,500
Mar 4, 2026
2,304.00
2,355.00
2,236.50
2,278.00
2,210.72
1,678,700
Mar 3, 2026
2,424.00
2,467.00
2,369.00
2,375.50
2,305.34
1,241,800
Mar 2, 2026
2,370.00
2,434.50
2,349.50
2,430.00
2,358.23
1,149,400
Feb 27, 2026
2,374.00
2,468.00
2,370.50
2,459.50
2,386.86
1,123,700
Feb 26, 2026
2,398.50
2,400.50
2,368.50
2,371.50
2,301.46
778,000
Feb 25, 2026
2,345.50
2,386.50
2,317.50
2,375.50
2,305.34
828,600
Feb 24, 2026
2,331.00
2,342.50
2,266.50
2,332.00
2,263.12
745,100
Feb 20, 2026
2,301.00
2,325.00
2,285.50
2,315.50
2,247.11
657,400
Feb 19, 2026
2,280.00
2,329.00
2,266.00
2,323.00
2,254.39
899,100
Feb 18, 2026
2,230.50
2,266.50
2,219.00
2,250.50
2,184.03
778,100
Feb 17, 2026
2,243.50
2,253.00
2,215.00
2,227.50
2,161.71
547,700
Feb 16, 2026
2,235.50
2,243.00
2,188.50
2,207.50
2,142.30
535,800
Feb 13, 2026
2,242.50
2,259.50
2,219.00
2,229.50
2,163.65
618,200
Feb 12, 2026
2,229.00
2,289.50
2,227.00
2,282.00
2,214.60
796,400
Feb 10, 2026
2,180.50
2,221.50
2,166.00
2,221.50
2,155.89
945,200
Feb 9, 2026
2,161.50
2,192.00
2,133.00
2,186.50
2,121.92
1,097,500
Feb 6, 2026
2,065.50
2,107.50
2,015.00
2,107.50
2,045.26
1,057,700
Feb 5, 2026
2,090.00
2,099.00
2,011.50
2,073.50
2,012.26
1,552,200
Feb 4, 2026
2,053.00
2,075.50
2,042.00
2,047.00
1,986.54
886,800
Feb 3, 2026
2,034.50
2,068.00
2,019.50
2,066.00
2,004.98
597,100
Feb 2, 2026
2,057.00
2,067.00
1,994.00
1,997.00
1,938.02
547,000
Jan 30, 2026
2,032.00
2,041.50
2,010.00
2,029.00
1,969.07
547,300
Jan 29, 2026
2,016.50
2,036.00
1,990.50
2,028.50
1,968.59
549,500
Jan 28, 2026
2,018.00
2,035.50
2,003.50
2,023.50
1,963.74
720,700
Jan 27, 2026
2,018.50
2,033.50
2,003.50
2,020.00
1,960.34
785,400
Jan 26, 2026
2,057.50
2,064.00
2,025.00
2,031.00
1,971.01
899,100
Jan 23, 2026
2,062.50
2,081.50
2,057.00
2,074.50
2,013.23
660,500
Jan 22, 2026
2,060.00
2,076.00
2,044.00
2,069.50
2,008.38
788,000
Jan 21, 2026
2,002.00
2,052.00
2,001.50
2,042.00
1,981.69
716,800
Jan 20, 2026
2,044.50
2,068.50
2,023.00
2,052.00
1,991.39
1,015,300
Jan 19, 2026
2,033.50
2,037.50
1,984.00
2,007.00
1,947.72
640,600
Jan 16, 2026
2,006.00
2,047.00
2,000.50
2,038.50
1,978.29
965,200
Jan 15, 2026
1,956.00
2,012.00
1,950.50
2,005.00
1,945.78
1,055,600
Jan 14, 2026
1,936.50
1,967.50
1,927.00
1,949.00
1,891.44
849,400
Jan 13, 2026
1,915.50
1,926.00
1,903.00
1,918.00
1,861.35
1,047,900
Jan 9, 2026
1,870.00
1,887.00
1,867.50
1,875.50
1,820.11
566,200
Jan 8, 2026
1,863.00
1,903.00
1,862.00
1,871.00
1,815.74
889,600
Jan 7, 2026
1,853.00
1,877.00
1,845.50
1,863.00
1,807.98
584,200
Jan 6, 2026
1,822.00
1,881.00
1,821.00
1,871.00
1,815.74
870,000
Jan 5, 2026
1,810.00
1,821.50
1,791.50
1,812.50
1,758.97
699,700
Dec 30, 2025
1,807.50
1,817.00
1,799.00
1,799.00
1,745.87
914,400
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
1,778.00
1,817.00
1,775.50
1,817.00
1,763.34
585,100
Dec 26, 2025
1,775.00
1,775.00
1,757.00
1,768.00
1,715.78
448,400
Dec 25, 2025
1,740.50
1,762.50
1,739.00
1,761.50
1,709.47
335,200
Dec 24, 2025
1,760.00
1,767.50
1,739.50
1,740.50
1,689.09
625,400
Dec 23, 2025
1,750.00
1,776.00
1,749.00
1,760.00
1,708.02
599,000
Dec 22, 2025
1,764.50
1,766.00
1,746.00
1,749.00
1,697.34
678,600
Dec 19, 2025
1,730.00
1,754.50
1,724.00
1,743.00
1,691.52
852,400
Dec 18, 2025
1,716.00
1,728.00
1,710.50
1,728.00
1,676.96
715,400
Dec 17, 2025
1,729.00
1,731.50
1,706.00
1,726.00
1,675.02
585,000
Dec 16, 2025
1,759.50
1,772.00
1,718.50
1,727.00
1,675.99
1,060,800
Dec 15, 2025
1,764.00
1,781.50
1,749.00
1,757.00
1,705.11
968,800
Dec 12, 2025
1,740.00
1,770.00
1,729.00
1,764.00
1,711.90
790,800
Dec 11, 2025
1,742.00
1,742.00
1,711.50
1,718.50
1,667.74
503,800
Dec 10, 2025
1,708.50
1,739.00
1,703.00
1,713.50
1,662.89
853,400
Dec 9, 2025
1,694.50
1,707.00
1,682.50
1,692.50
1,642.51
660,200
Dec 8, 2025
1,700.00
1,702.00
1,680.00
1,692.00
1,642.03
818,800
Dec 5, 2025
1,697.50
1,708.00
1,666.00
1,672.50
1,623.10
702,800
Dec 4, 2025
1,675.50
1,696.50
1,672.00
1,685.50
1,635.72
646,400
Dec 3, 2025
1,690.00
1,702.00
1,671.00
1,671.00
1,621.65
738,200
Dec 2, 2025
1,681.50
1,690.00
1,669.00
1,680.00
1,630.38
558,600
Dec 1, 2025
1,730.00
1,731.50
1,668.00
1,672.50
1,623.10
876,600
Nov 28, 2025
1,682.50
1,745.50
1,681.00
1,726.00
1,675.02
1,016,000
Nov 27, 2025
1,698.50
1,717.00
1,676.00
1,676.00
1,626.50
823,600
Nov 26, 2025
1,680.00
1,704.00
1,673.50
1,673.50
1,624.07
962,800
Nov 25, 2025
1,640.00
1,649.00
1,610.00
1,647.50
1,598.84
770,800
Nov 21, 2025
1,596.50
1,634.00
1,596.50
1,626.50
1,578.46
543,400
Nov 20, 2025
1,623.50
1,627.00
1,605.50
1,608.50
1,560.99
442,400
Nov 19, 2025
1,604.00
1,607.00
1,572.00
1,595.50
1,548.38
489,400
Nov 18, 2025
1,638.00
1,639.50
1,594.50
1,599.50
1,552.26
572,400
Nov 17, 2025
1,636.50
1,637.00
1,618.00
1,636.00
1,587.68
429,000
Nov 14, 2025
1,621.00
1,640.00
1,610.00
1,637.00
1,588.65
358,400
Nov 13, 2025
1,638.50
1,642.50
1,620.50
1,621.00
1,573.12
343,400
Nov 12, 2025
1,606.50
1,632.50
1,600.50
1,632.50
1,584.28
525,400
Nov 11, 2025
1,603.50
1,607.50
1,585.00
1,587.00
1,540.13
439,600
Nov 10, 2025
1,590.50
1,608.00
1,580.50
1,608.00
1,560.51
446,000
Nov 7, 2025
1,580.00
1,584.50
1,558.00
1,577.00
1,530.42
314,800
Nov 6, 2025
1,567.50
1,595.00
1,563.50
1,580.00
1,533.33
529,000
Nov 5, 2025
1,548.50
1,579.00
1,519.50
1,561.00
1,514.90
663,600
Nov 4, 2025
1,550.50
1,580.00
1,534.00
1,555.00
1,509.07
738,400
