Tokyo - Delayed Quote
JPY
Iwatani Corporation (8088.T)
1,925.00
+12.50
(+0.65%)
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
1,931.00
1,947.50
1,899.50
1,925.00
1,925.00
819,600
Oct 29, 2026
1,939.50
1,939.50
1,899.50
1,912.50
1,912.50
1,017,000
Oct 28, 2026
1,929.00
1,934.00
1,905.50
1,915.50
1,915.50
595,000
Oct 27, 2026
1,910.50
1,928.00
1,890.50
1,928.00
1,928.00
667,400
Oct 26, 2026
1,900.00
1,918.00
1,894.00
1,906.00
1,906.00
560,800
Oct 23, 2026
1,887.50
1,890.00
1,836.50
1,881.00
1,881.00
661,300
Oct 22, 2026
1,887.00
1,898.00
1,872.50
1,883.00
1,883.00
600,900
Oct 21, 2026
1,890.00
1,898.50
1,880.00
1,886.50
1,886.50
564,600
Oct 20, 2026
1,932.00
1,943.00
1,892.50
1,892.50
1,892.50
584,600
Oct 19, 2026
1,928.00
1,943.00
1,905.50
1,938.50
1,938.50
537,400
Oct 16, 2026
1,902.00
1,932.00
1,894.50
1,929.50
1,929.50
562,500
Oct 15, 2026
1,942.00
1,957.50
1,894.00
1,903.50
1,903.50
768,100
Oct 14, 2026
1,977.00
1,984.00
1,954.00
1,957.50
1,957.50
685,400
Oct 13, 2026
1,960.00
1,980.00
1,942.00
1,974.50
1,974.50
715,700
Oct 9, 2026
1,966.00
1,977.50
1,945.50
1,945.50
1,945.50
447,600
Oct 8, 2026
1,989.00
1,992.00
1,923.00
1,952.50
1,952.50
751,600
Oct 7, 2026
1,985.50
2,013.50
1,984.00
1,998.00
1,998.00
511,000
Oct 6, 2026
2,005.00
2,008.00
1,984.00
2,000.00
2,000.00
376,400
Oct 5, 2026
2,004.50
2,004.50
1,974.50
1,996.00
1,996.00
564,600
Oct 2, 2026
2,000.00
2,015.50
1,989.00
1,996.50
1,996.50
708,700
Oct 1, 2026
2,022.00
2,030.50
1,993.50
2,018.00
2,018.00
687,000
Sep 30, 2026
2,027.50
2,048.00
2,005.00
2,035.00
2,035.00
740,500
Sep 29, 2026
23.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,066.00
2,066.00
2,004.00
2,011.50
2,011.50
895,300
Sep 28, 2026
2,141.50
2,149.50
2,106.50
2,108.50
2,085.00
762,000
Sep 25, 2026
2,124.50
2,144.00
2,115.50
2,136.50
2,112.69
592,800
Sep 24, 2026
2,131.00
2,138.50
2,114.00
2,123.00
2,099.34
643,700
Sep 18, 2026
2,140.00
2,150.00
2,111.00
2,124.50
2,100.82
988,700
Sep 17, 2026
2,121.00
2,151.00
2,114.00
2,140.00
2,116.15
520,700
Sep 16, 2026
2,122.00
2,140.50
2,107.50
2,115.00
2,091.43
476,900
Sep 15, 2026
2,100.50
2,126.00
2,092.50
2,098.00
2,074.62
506,500
Sep 14, 2026
2,130.00
2,155.00
2,114.00
2,124.50
2,100.82
521,800
Sep 11, 2026
2,115.50
2,151.50
2,091.00
2,118.50
2,094.89
712,900
Sep 10, 2026
2,186.50
2,214.00
2,142.00
2,153.50
2,129.50
801,100
Sep 9, 2026
2,149.50
2,188.50
2,145.00
2,177.00
2,152.74
904,500
Sep 8, 2026
2,127.50
2,146.00
2,105.50
2,129.50
2,105.77
796,700
Sep 7, 2026
2,125.00
2,164.50
2,121.00
2,149.00
2,125.05
687,800
Sep 4, 2026
2,201.00
2,211.50
2,123.00
2,124.00
2,100.33
928,100
Sep 3, 2026
2,194.00
2,239.00
2,188.50
2,215.00
2,190.31
786,500
Sep 2, 2026
2,267.50
2,290.50
2,198.00
2,198.00
2,173.50
846,100
Sep 1, 2026
2,222.50
2,292.50
2,222.50
2,291.50
2,265.96
799,900
Aug 31, 2026
2,215.00
2,241.00
2,201.50
2,216.00
2,191.30
523,500
Aug 28, 2026
2,233.50
2,241.50
2,217.50
2,223.50
2,198.72
659,100
Aug 27, 2026
2,190.00
2,215.00
2,172.50
2,215.00
2,190.31
557,700
Aug 26, 2026
2,160.00
2,191.00
2,152.00
2,171.00
2,146.80
487,600
Aug 25, 2026
2,187.00
2,208.00
2,170.50
2,171.00
2,146.80
500,800
Aug 24, 2026
2,181.00
2,192.00
2,155.00
2,187.00
2,162.63
416,700
Aug 21, 2026
2,180.50
2,195.50
2,163.50
2,177.00
2,152.74
596,100
Aug 20, 2026
2,208.00
2,217.50
2,170.50
2,184.00
2,159.66
702,300
Aug 19, 2026
2,241.50
2,243.00
2,187.50
2,197.00
2,172.51
740,300
Aug 18, 2026
2,248.00
2,282.50
2,242.50
2,265.00
2,239.76
698,500
Aug 17, 2026
2,257.50
2,285.00
2,222.00
2,244.00
2,218.99
772,300
Aug 14, 2026
2,182.00
2,256.00
2,167.50
2,249.50
2,224.43
887,900
Aug 13, 2026
2,229.00
2,233.00
2,191.00
2,203.50
2,178.94
606,700
Aug 12, 2026
2,227.00
2,229.50
2,166.00
2,220.00
2,195.26
906,400
Aug 10, 2026
2,201.00
2,225.00
2,165.00
2,208.50
2,183.89
1,210,300
Aug 7, 2026
2,151.00
2,292.50
2,151.00
2,227.00
2,202.18
3,449,300
Aug 6, 2026
2,028.00
2,054.00
2,015.00
2,054.00
2,031.11
883,400
Aug 5, 2026
2,019.00
2,038.00
2,003.00
2,020.00
1,997.49
649,700
Aug 4, 2026
2,027.00
2,038.50
1,986.50
2,003.50
1,981.17
620,100
Aug 3, 2026
2,050.00
2,050.00
1,987.00
2,026.50
2,003.91
765,400
Jul 31, 2026
2,055.00
2,091.00
2,042.00
2,051.50
2,028.64
988,800
Jul 30, 2026
2,027.50
2,054.50
1,997.00
2,049.50
2,026.66
1,147,600
Jul 29, 2026
1,999.00
2,052.00
1,984.00
2,045.00
2,022.21
1,088,700
Jul 28, 2026
1,995.00
2,003.00
1,959.00
1,969.50
1,947.55
722,900
Jul 27, 2026
1,990.50
2,008.50
1,969.50
2,004.00
1,981.66
633,200
Jul 24, 2026
1,985.00
2,004.00
1,963.50
1,979.00
1,956.94
626,100
Jul 23, 2026
1,984.00
1,999.50
1,980.50
1,996.50
1,974.25
627,200
Jul 22, 2026
1,982.00
2,008.00
1,974.50
1,994.50
1,972.27
688,900
Jul 21, 2026
1,969.50
1,984.50
1,943.50
1,975.00
1,952.99
789,800
Jul 17, 2026
1,957.50
1,968.00
1,908.00
1,925.50
1,904.04
1,067,500
Jul 16, 2026
2,000.00
2,011.00
1,955.50
1,965.50
1,943.59
661,600
Jul 15, 2026
2,020.00
2,031.00
2,006.50
2,020.00
1,997.49
617,300
Jul 14, 2026
1,990.00
1,996.00
1,967.00
1,994.50
1,972.27
553,900
Jul 13, 2026
2,002.00
2,014.50
1,958.00
1,973.50
1,951.50
520,800
Jul 10, 2026
1,995.50
2,019.50
1,962.00
1,973.50
1,951.50
982,600
Jul 9, 2026
1,999.50
2,000.50
1,955.00
1,987.00
1,964.85
906,700
Jul 8, 2026
2,028.50
2,030.00
1,964.00
1,974.50
1,952.49
1,005,100
Jul 7, 2026
2,060.00
2,074.00
2,022.00
2,033.00
2,010.34
1,215,300
Jul 6, 2026
1,987.00
2,047.00
1,980.00
2,047.00
2,024.19
938,600
Jul 3, 2026
1,951.00
1,983.50
1,940.50
1,976.00
1,953.98
894,800
Jul 2, 2026
1,909.00
1,948.00
1,903.00
1,929.00
1,907.50
699,500
Jul 1, 2026
1,909.50
1,924.00
1,895.00
1,903.00
1,881.79
639,200
Jun 30, 2026
1,919.00
1,928.50
1,894.50
1,899.00
1,877.83
771,400
Jun 29, 2026
1,930.00
1,938.50
1,879.50
1,896.00
1,874.87
880,000
Jun 26, 2026
1,895.00
1,908.50
1,873.00
1,908.50
1,887.23
650,000
Jun 25, 2026
1,894.50
1,895.50
1,872.00
1,885.00
1,863.99
494,600
Jun 24, 2026
1,901.00
1,924.00
1,866.00
1,878.00
1,857.07
665,200
Jun 23, 2026
1,874.00
1,946.50
1,862.50
1,919.50
1,898.11
1,391,000
Jun 22, 2026
1,866.50
1,867.50
1,827.00
1,838.50
1,818.01
790,300
Jun 19, 2026
1,926.50
1,927.00
1,875.50
1,877.00
1,856.08
2,040,400
Jun 18, 2026
1,929.50
1,937.00
1,901.00
1,913.00
1,891.68
1,038,200
Jun 17, 2026
1,857.50
1,912.00
1,845.50
1,889.50
1,868.44
797,900
Jun 16, 2026
1,872.00
1,880.00
1,846.00
1,857.50
1,836.80
701,100
Jun 15, 2026
1,873.50
1,905.00
1,864.50
1,874.50
1,853.61
727,600
Jun 12, 2026
1,858.50
1,890.00
1,849.00
1,849.50
1,828.89
898,900
Jun 11, 2026
1,846.50
1,849.50
1,805.50
1,833.50
1,813.06
613,300
Jun 10, 2026
1,863.00
1,865.50
1,816.50
1,830.00
1,809.60
751,400
Jun 9, 2026
1,921.00
1,933.50
1,864.50
1,865.50
1,844.71
962,600
Jun 8, 2026
1,921.00
1,941.50
1,887.00
1,910.00
1,888.71
668,400
Jun 5, 2026
1,983.50
2,000.50
1,943.50
1,954.00
1,932.22
555,900
Jun 4, 2026
1,989.50
2,022.00
1,970.00
1,984.00
1,961.89
683,400
Jun 3, 2026
1,935.50
2,024.50
1,933.00
2,012.00
1,989.58
996,000
Jun 2, 2026
1,930.50
1,943.50
1,888.50
1,895.50
1,874.37
1,061,300
Jun 1, 2026
2,007.50
2,011.00
1,958.50
1,958.50
1,936.67
1,241,100
May 29, 2026
2,050.00
2,051.00
2,016.00
2,016.00
1,993.53
1,041,500
May 28, 2026
2,043.00
2,055.00
2,012.00
2,038.00
2,015.29
793,800
May 27, 2026
2,051.00
2,088.00
2,036.00
2,065.00
2,041.98
766,700
May 26, 2026
2,056.00
2,078.00
2,030.00
2,061.00
2,038.03
884,800
May 25, 2026
2,100.00
2,109.00
2,055.50
2,077.50
2,054.35
972,300
May 22, 2026
2,085.00
2,131.00
2,061.50
2,091.50
2,068.19
955,300
May 21, 2026
2,079.00
2,139.50
2,075.00
2,108.50
2,085.00
1,259,300
May 20, 2026
2,076.00
2,102.50
2,020.00
2,053.00
2,030.12
1,187,200
May 19, 2026
2,107.50
2,127.50
2,075.00
2,075.00
2,051.87
1,207,100
May 18, 2026
2,126.00
2,149.50
2,082.00
2,083.50
2,060.28
1,857,300
May 15, 2026
1,991.50
2,179.50
1,979.00
2,113.00
2,089.45
3,783,300
May 14, 2026
1,880.00
1,906.00
1,862.50
1,895.50
1,874.37
896,000
May 13, 2026
1,896.00
1,902.00
1,877.00
1,880.00
1,859.05
796,100
May 12, 2026
1,880.00
1,936.00
1,872.50
1,901.00
1,879.81
705,100
May 11, 2026
1,866.00
1,893.50
1,853.50
1,870.00
1,849.16
801,900
May 8, 2026
1,917.50
1,919.50
1,858.00
1,876.00
1,855.09
962,300
May 7, 2026
1,910.00
1,928.00
1,869.00
1,912.50
1,891.18
1,176,700
May 1, 2026
1,914.00
1,923.50
1,883.00
1,905.00
1,883.77
716,400
Apr 30, 2026
1,962.50
1,970.00
1,903.00
1,921.00
1,899.59
992,500
Apr 28, 2026
1,955.00
2,000.50
1,950.00
1,974.50
1,952.49
1,234,300
Apr 27, 2026
1,888.50
1,906.00
1,868.00
1,884.50
1,863.50
780,500
Apr 24, 2026
1,911.00
1,920.50
1,873.00
1,883.00
1,862.01
665,000
Apr 23, 2026
1,907.00
1,920.00
1,877.00
1,908.00
1,886.73
752,300
Apr 22, 2026
1,981.00
1,998.00
1,905.00
1,916.00
1,894.65
1,150,500
Apr 21, 2026
2,009.50
2,029.50
1,964.00
2,003.00
1,980.68
1,078,000
Apr 20, 2026
2,003.50
2,032.50
1,978.50
1,994.00
1,971.78
1,112,300
Apr 17, 2026
1,982.00
2,021.00
1,947.50
2,006.50
1,984.14
1,155,300
Apr 16, 2026
1,941.00
1,979.50
1,938.00
1,972.00
1,950.02
897,200
Apr 15, 2026
1,935.50
1,947.00
1,920.50
1,943.50
1,921.84
711,500
Apr 14, 2026
1,935.00
1,941.00
1,910.50
1,941.00
1,919.37
998,200
Apr 13, 2026
1,977.50
1,995.00
1,928.50
1,943.00
1,921.34
986,000
Apr 10, 2026
2,004.50
2,022.00
1,960.50
1,971.00
1,949.03
909,500
Apr 9, 2026
2,024.50
2,057.00
2,003.00
2,003.00
1,980.68
921,600
Apr 8, 2026
2,076.50
2,076.50
2,010.50
2,010.50
1,988.09
1,361,200
Apr 7, 2026
2,039.00
2,056.50
2,015.50
2,026.50
2,003.91
985,400
Apr 6, 2026
2,047.00
2,067.00
2,034.50
2,039.50
2,016.77
726,700
Apr 3, 2026
2,027.50
2,058.00
2,023.50
2,058.00
2,035.06
702,500
Apr 2, 2026
2,040.00
2,080.50
1,995.00
2,028.00
2,005.40
1,589,000
Apr 1, 2026
2,053.00
2,069.50
2,027.50
2,069.50
2,046.43
1,414,300
Mar 31, 2026
2,076.00
2,087.00
2,002.50
2,005.00
1,982.65
1,391,900
Mar 30, 2026
23.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,005.00
2,085.00
1,998.50
2,071.50
2,048.41
1,766,500
Mar 27, 2026
2,055.00
2,072.00
2,037.50
2,066.50
2,020.23
1,568,400
Mar 26, 2026
2,026.00
2,042.00
1,988.50
2,042.00
1,996.28
1,549,200
Mar 25, 2026
2,136.00
2,148.00
2,031.50
2,034.50
1,988.95
2,206,800
Mar 24, 2026
2,050.00
2,122.00
2,035.50
2,089.50
2,042.71
2,979,200
Mar 23, 2026
1,989.00
2,051.00
1,971.00
1,983.00
1,938.60
3,029,400
Mar 19, 2026
2,064.50
2,152.50
2,006.50
2,008.00
1,963.04
3,446,400
Mar 18, 2026
2,023.00
2,103.50
2,014.00
2,094.50
2,047.60
2,469,700
Mar 17, 2026
1,946.50
2,004.50
1,940.00
1,965.00
1,921.00
1,864,900
Mar 16, 2026
1,980.00
1,985.00
1,911.00
1,919.50
1,876.52
2,847,900
Mar 13, 2026
1,802.00
1,955.00
1,791.00
1,950.50
1,906.83
3,317,600
Mar 12, 2026
1,755.50
1,821.00
1,754.00
1,813.00
1,772.41
1,684,500
Mar 11, 2026
1,768.00
1,782.00
1,751.00
1,752.00
1,712.77
816,400
Mar 10, 2026
1,737.50
1,757.00
1,725.00
1,743.50
1,704.46
960,500
Mar 9, 2026
1,675.00
1,707.50
1,660.00
1,705.00
1,666.82
1,524,000
Mar 6, 2026
1,780.00
1,801.50
1,766.00
1,795.00
1,754.81
913,900
Mar 5, 2026
1,820.00
1,825.00
1,773.50
1,810.50
1,769.96
1,173,000
Mar 4, 2026
1,806.00
1,837.50
1,726.00
1,760.50
1,721.08
1,673,300
Mar 3, 2026
1,978.00
1,985.00
1,891.00
1,903.00
1,860.39
1,149,700
Mar 2, 2026
1,980.00
2,021.00
1,967.00
2,020.50
1,975.26
1,045,600
Feb 27, 2026
1,999.50
2,059.00
1,989.50
2,059.00
2,012.90
1,135,700
Feb 26, 2026
1,977.00
2,003.00
1,967.00
1,975.50
1,931.27
944,300
Feb 25, 2026
1,950.00
1,969.00
1,921.00
1,956.00
1,912.20
825,500
Feb 24, 2026
1,935.00
1,954.00
1,892.50
1,942.50
1,899.01
722,700
Feb 20, 2026
1,957.00
1,957.00
1,916.50
1,931.00
1,887.76
560,000
Feb 19, 2026
1,965.00
1,966.00
1,924.00
1,966.00
1,921.98
656,800
Feb 18, 2026
1,900.00
1,961.00
1,896.00
1,951.00
1,907.32
1,189,500
Feb 17, 2026
1,873.00
1,920.00
1,869.50
1,888.00
1,845.73
776,800
Feb 16, 2026
1,847.50
1,872.00
1,844.00
1,855.50
1,813.95
594,400
Feb 13, 2026
1,859.00
1,890.00
1,835.50
1,839.50
1,798.31
1,187,500
Feb 12, 2026
1,872.00
1,899.00
1,820.00
1,873.00
1,831.06
2,389,700
Feb 10, 2026
1,955.00
1,979.00
1,929.00
1,979.00
1,934.69
1,319,600
Feb 9, 2026
1,971.00
1,974.00
1,922.50
1,925.00
1,881.90
903,400
Feb 6, 2026
1,908.00
1,946.50
1,896.50
1,945.00
1,901.45
625,600
Feb 5, 2026
1,950.00
1,951.00
1,911.00
1,916.50
1,873.59
760,700
Feb 4, 2026
1,852.00
1,931.50
1,849.00
1,917.00
1,874.08
1,391,300
Feb 3, 2026
1,824.00
1,858.50
1,818.00
1,856.00
1,814.44
751,200
Feb 2, 2026
1,830.00
1,865.00
1,793.00
1,799.50
1,759.21
778,700
Jan 30, 2026
1,831.00
1,842.00
1,806.00
1,829.50
1,788.54
747,800
Jan 29, 2026
1,801.00
1,830.00
1,774.00
1,821.50
1,780.72
684,600
Jan 28, 2026
1,795.00
1,827.00
1,783.50
1,810.00
1,769.47
1,098,500
Jan 27, 2026
1,785.00
1,814.00
1,763.50
1,801.00
1,760.67
1,094,400
Jan 26, 2026
1,800.00
1,830.00
1,788.00
1,806.50
1,766.05
955,400
Jan 23, 2026
1,830.50
1,835.50
1,799.50
1,823.50
1,782.67
1,230,100
Jan 22, 2026
1,834.00
1,846.00
1,814.00
1,819.50
1,778.76
767,700
Jan 21, 2026
1,802.00
1,827.50
1,786.00
1,812.00
1,771.43
966,400
Jan 20, 2026
1,890.00
1,900.00
1,835.00
1,835.00
1,793.91
2,010,500
Jan 19, 2026
1,915.00
1,959.50
1,912.00
1,944.00
1,900.47
1,398,800
Jan 16, 2026
1,986.00
1,987.00
1,893.00
1,909.00
1,866.26
2,183,700
Jan 15, 2026
1,876.00
1,958.00
1,858.50
1,947.00
1,903.41
2,234,800
Jan 14, 2026
1,887.50
1,938.50
1,868.50
1,894.50
1,852.08
3,294,100
Jan 13, 2026
1,800.00
1,835.00
1,785.50
1,822.50
1,781.69
2,961,900
Jan 9, 2026
1,695.50
1,709.50
1,683.50
1,684.00
1,646.29
998,200
Jan 8, 2026
1,642.00
1,680.00
1,640.00
1,674.00
1,636.52
808,700
Jan 7, 2026
1,651.00
1,665.50
1,640.00
1,652.00
1,615.01
568,000
Jan 6, 2026
1,642.00
1,672.00
1,641.50
1,663.00
1,625.76
684,100
Jan 5, 2026
1,653.00
1,662.50
1,641.50
1,641.50
1,604.75
599,000
Dec 30, 2025
1,656.00
1,660.50
1,647.50
1,647.50
1,610.61
421,600
Dec 29, 2025
1,650.00
1,663.00
1,648.00
1,663.00
1,625.76
343,900
Dec 26, 2025
1,654.00
1,660.50
1,641.50
1,648.00
1,611.10
424,000
Dec 25, 2025
1,665.00
1,665.00
1,649.50
1,654.00
1,616.97
286,500
Dec 24, 2025
1,662.50
1,662.50
1,649.50
1,650.00
1,613.06
419,000
Dec 23, 2025
1,647.00
1,664.00
1,644.50
1,662.50
1,625.28
417,700
Dec 22, 2025
1,639.00
1,653.00
1,632.00
1,649.50
1,612.57
604,700
Dec 19, 2025
1,617.00
1,638.50
1,617.00
1,632.00
1,595.46
711,300
Dec 18, 2025
1,626.50
1,635.00
1,617.50
1,629.00
1,592.53
431,500
Dec 17, 2025
1,630.00
1,630.50
1,601.00
1,619.00
1,582.75
530,000
Dec 16, 2025
1,659.50
1,663.00
1,630.00
1,633.50
1,596.93
434,400
Dec 15, 2025
1,646.50
1,659.50
1,637.00
1,659.50
1,622.34
389,600
Dec 12, 2025
1,655.00
1,655.00
1,633.00
1,648.50
1,611.59
522,900
Dec 11, 2025
1,662.00
1,670.00
1,632.50
1,632.50
1,595.95
577,300
Dec 10, 2025
1,627.00
1,649.50
1,623.50
1,649.50
1,612.57
789,800
Dec 9, 2025
1,617.00
1,637.00
1,610.00
1,624.00
1,587.64
800,100
Dec 8, 2025
1,622.00
1,634.50
1,621.50
1,622.00
1,585.68
684,700
Dec 5, 2025
1,640.00
1,643.50
1,618.00
1,618.50
1,582.26
800,100
Dec 4, 2025
1,630.00
1,654.00
1,628.00
1,646.00
1,609.15
664,500
Dec 3, 2025
1,640.00
1,651.00
1,627.00
1,635.50
1,598.88
644,300
Dec 2, 2025
1,670.00
1,674.50
1,645.00
1,654.50
1,617.45
642,200
Dec 1, 2025
1,709.50
1,717.00
1,671.50
1,671.50
1,634.07
859,600
Nov 28, 2025
1,693.50
1,702.00
1,687.00
1,701.00
1,662.91
595,200
Nov 27, 2025
1,697.50
1,706.50
1,686.00
1,693.50
1,655.58
590,500
Nov 26, 2025
1,675.00
1,696.50
1,670.50
1,694.50
1,656.56
858,800
Nov 25, 2025
1,675.00
1,679.00
1,652.50
1,660.00
1,622.83
525,800
Nov 21, 2025
1,659.00
1,682.00
1,650.50
1,666.50
1,629.19
644,600
Nov 20, 2025
1,663.00
1,680.00
1,658.50
1,669.50
1,632.12
594,900
Nov 19, 2025
1,643.50
1,651.00
1,623.00
1,641.50
1,604.75
582,900
Nov 18, 2025
1,675.50
1,678.00
1,636.00
1,636.00
1,599.37
713,200
Nov 17, 2025
1,669.00
1,686.00
1,661.50
1,686.00
1,648.25
876,200
Nov 14, 2025
1,644.50
1,664.00
1,637.50
1,662.50
1,625.28
729,500
Nov 13, 2025
1,619.00
1,652.00
1,619.00
1,647.00
1,610.12
1,173,600
Nov 12, 2025
1,635.50
1,646.50
1,618.50
1,632.00
1,595.46
1,552,600
Nov 11, 2025
1,670.00
1,675.50
1,648.00
1,675.50
1,637.98
863,200
Nov 10, 2025
1,650.00
1,672.50
1,639.50
1,672.50
1,635.05
717,500
Nov 7, 2025
1,642.00
1,642.00
1,614.00
1,627.00
1,590.57
447,900
Nov 6, 2025
1,602.00
1,642.00
1,600.00
1,620.50
1,584.22
596,200
Nov 5, 2025
1,605.00
1,610.50
1,567.00
1,606.00
1,570.04
975,400
Nov 4, 2025
1,604.00
1,639.50
1,601.50
1,626.00
1,589.59
679,600
Oct 31, 2025
1,622.00
1,624.50
1,600.50
1,606.50
1,570.53
511,000
Oct 30, 2025
1,593.00
1,623.00
1,591.50
1,614.00
1,577.86
814,500
