Tokyo - Delayed Quote
JPY
Takashimaya Company, Limited (8233.T)
2,199.00
+66.00
(+3.09%)
At close: 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
Nov 9, 2026
2,175.00
2,218.00
2,150.50
2,199.00
2,199.00
861,600
Nov 6, 2026
2,202.50
2,222.00
2,106.00
2,133.00
2,133.00
1,559,300
Nov 5, 2026
2,200.00
2,268.50
2,193.00
2,264.00
2,264.00
1,842,400
Nov 4, 2026
2,230.50
2,243.00
2,120.50
2,137.50
2,137.50
1,680,200
Nov 2, 2026
2,185.50
2,230.50
2,182.00
2,230.50
2,230.50
1,330,600
Oct 30, 2026
2,142.00
2,195.00
2,142.00
2,157.50
2,157.50
1,006,500
Oct 29, 2026
2,100.00
2,125.50
2,100.00
2,119.50
2,119.50
1,697,500
Oct 28, 2026
2,141.00
2,145.00
2,108.00
2,113.50
2,113.50
1,031,300
Oct 27, 2026
2,130.50
2,148.00
2,098.50
2,108.50
2,108.50
1,152,200
Oct 26, 2026
2,110.00
2,202.00
2,095.50
2,146.00
2,146.00
2,239,500
Oct 23, 2026
2,147.50
2,151.50
2,080.00
2,080.00
2,080.00
1,594,800
Oct 22, 2026
2,094.50
2,150.50
2,093.00
2,125.50
2,125.50
1,682,400
Oct 21, 2026
2,095.00
2,103.50
2,070.50
2,083.00
2,083.00
1,063,600
Oct 20, 2026
2,065.00
2,088.00
2,061.00
2,079.50
2,079.50
1,636,500
Oct 19, 2026
2,163.50
2,169.50
2,060.00
2,074.00
2,074.00
2,789,200
Oct 16, 2026
2,096.00
2,171.00
2,052.50
2,158.00
2,158.00
3,958,900
Oct 15, 2026
2,110.00
2,206.00
2,109.00
2,191.50
2,191.50
2,200,800
Oct 14, 2026
2,140.50
2,142.00
2,082.50
2,110.00
2,110.00
1,992,100
Oct 13, 2026
2,144.00
2,183.50
2,144.00
2,151.50
2,151.50
1,613,100
Oct 9, 2026
2,142.00
2,175.50
2,141.00
2,141.00
2,141.00
1,686,400
Oct 8, 2026
2,168.00
2,178.50
2,122.00
2,140.50
2,140.50
1,336,400
Oct 7, 2026
2,143.00
2,189.00
2,140.50
2,174.00
2,174.00
1,329,100
Oct 6, 2026
2,110.50
2,160.00
2,109.00
2,145.00
2,145.00
1,435,400
Oct 5, 2026
2,043.50
2,118.00
2,043.50
2,103.00
2,103.00
1,531,800
Oct 2, 2026
2,071.50
2,076.50
2,034.50
2,042.50
2,042.50
1,747,000
Oct 1, 2026
2,103.00
2,109.50
2,076.00
2,083.50
2,083.50
1,720,800
Sep 30, 2026
2,103.50
2,118.00
2,071.50
2,106.50
2,106.50
1,941,400
Sep 29, 2026
2,125.00
2,129.50
2,087.00
2,104.50
2,104.50
1,327,800
Sep 28, 2026
2,134.00
2,150.50
2,122.00
2,122.00
2,122.00
1,420,300
Sep 25, 2026
2,132.00
2,148.00
2,120.00
2,135.00
2,135.00
1,841,100
Sep 24, 2026
2,124.50
2,143.00
2,117.50
2,120.50
2,120.50
1,198,600
Sep 18, 2026
2,150.50
2,154.50
2,100.50
2,117.00
2,117.00
1,483,000
Sep 17, 2026
2,112.00
2,160.00
2,112.00
2,140.50
2,140.50
1,333,700
Sep 16, 2026
2,102.00
2,137.50
2,100.50
2,111.50
2,111.50
1,371,900
Sep 15, 2026
2,100.00
2,134.00
2,081.00
2,103.00
2,103.00
1,265,500
Sep 14, 2026
2,127.50
2,127.50
2,085.50
2,098.00
2,098.00
1,216,800
Sep 11, 2026
2,082.50
2,124.00
2,082.50
2,099.50
2,099.50
2,187,500
Sep 10, 2026
2,081.50
2,129.50
2,069.50
2,118.50
2,118.50
1,724,000
Sep 9, 2026
2,100.00
2,129.50
2,093.00
2,101.00
2,101.00
2,141,600
Sep 8, 2026
2,185.00
2,193.50
2,113.00
2,117.00
2,117.00
2,290,400
Sep 7, 2026
2,224.00
2,234.00
2,170.00
2,181.00
2,181.00
2,469,100
Sep 4, 2026
2,217.50
2,253.00
2,175.00
2,227.00
2,227.00
1,671,800
Sep 3, 2026
2,270.00
2,280.50
2,227.50
2,237.00
2,237.00
2,018,500
Sep 2, 2026
2,314.00
2,324.00
2,247.50
2,258.50
2,258.50
1,953,700
Sep 1, 2026
2,322.00
2,359.50
2,311.00
2,320.50
2,320.50
1,527,000
Aug 31, 2026
2,396.50
2,402.50
2,331.00
2,343.50
2,343.50
1,870,400
Aug 28, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
2,400.00
2,411.50
2,373.50
2,400.50
2,400.50
2,034,800
Aug 27, 2026
2,490.50
2,523.50
2,446.50
2,464.00
2,442.00
3,356,800
Aug 26, 2026
2,432.50
2,504.00
2,430.00
2,500.50
2,478.17
2,191,000
Aug 25, 2026
2,400.00
2,451.50
2,395.50
2,446.00
2,424.16
2,054,400
Aug 24, 2026
2,378.50
2,397.00
2,350.00
2,383.00
2,361.72
1,405,400
Aug 21, 2026
2,320.00
2,397.50
2,320.00
2,383.00
2,361.72
1,543,000
Aug 20, 2026
2,300.00
2,359.50
2,290.00
2,355.00
2,333.97
1,338,600
Aug 19, 2026
2,245.50
2,273.50
2,240.00
2,270.00
2,249.73
1,200,800
Aug 18, 2026
2,237.00
2,266.50
2,227.50
2,265.50
2,245.27
1,166,000
Aug 17, 2026
2,305.00
2,305.00
2,241.00
2,245.00
2,224.96
1,623,200
Aug 14, 2026
2,345.00
2,345.00
2,286.00
2,300.00
2,279.46
1,717,300
Aug 13, 2026
2,278.00
2,361.00
2,273.50
2,326.00
2,305.23
1,840,100
Aug 12, 2026
2,315.50
2,319.00
2,259.00
2,273.50
2,253.20
1,440,500
Aug 10, 2026
2,321.00
2,346.50
2,300.50
2,304.00
2,283.43
1,027,700
Aug 7, 2026
2,310.00
2,317.50
2,283.50
2,299.50
2,278.97
1,315,200
Aug 6, 2026
2,266.50
2,312.00
2,266.50
2,301.00
2,280.46
1,107,800
Aug 5, 2026
2,285.00
2,293.00
2,240.00
2,245.00
2,224.96
1,268,300
Aug 4, 2026
2,233.50
2,259.00
2,208.50
2,237.50
2,217.52
1,530,300
Aug 3, 2026
2,284.00
2,295.00
2,213.00
2,213.00
2,193.24
2,550,300
Jul 31, 2026
2,283.00
2,295.00
2,250.50
2,275.50
2,255.18
1,346,600
Jul 30, 2026
2,335.00
2,363.00
2,285.50
2,292.50
2,272.03
1,517,200
Jul 29, 2026
2,355.00
2,377.50
2,323.00
2,377.50
2,356.27
1,586,600
Jul 28, 2026
2,337.50
2,345.00
2,258.00
2,317.50
2,296.81
1,521,300
Jul 27, 2026
2,269.00
2,335.50
2,263.00
2,323.00
2,302.26
1,709,000
Jul 24, 2026
2,212.00
2,249.50
2,192.00
2,236.00
2,216.04
2,035,600
Jul 23, 2026
2,390.00
2,395.50
2,218.00
2,255.00
2,234.87
2,616,800
Jul 22, 2026
2,487.50
2,497.00
2,383.00
2,402.50
2,381.05
2,017,600
Jul 21, 2026
2,480.00
2,541.00
2,450.00
2,526.50
2,503.94
1,691,100
Jul 17, 2026
2,493.50
2,527.00
2,456.50
2,480.50
2,458.35
2,317,300
Jul 16, 2026
2,395.00
2,518.00
2,391.00
2,493.50
2,471.24
2,854,200
Jul 15, 2026
2,377.00
2,402.50
2,350.50
2,390.00
2,368.66
1,731,100
Jul 14, 2026
2,314.50
2,375.00
2,288.00
2,363.50
2,342.40
1,919,200
Jul 13, 2026
2,308.00
2,332.50
2,251.50
2,302.50
2,281.94
1,468,500
Jul 10, 2026
2,302.00
2,314.00
2,251.50
2,291.00
2,270.54
1,675,800
Jul 9, 2026
2,325.00
2,334.50
2,286.50
2,302.00
2,281.45
1,849,200
Jul 8, 2026
2,272.50
2,347.50
2,265.00
2,324.00
2,303.25
2,604,700
Jul 7, 2026
2,240.00
2,297.00
2,212.00
2,263.00
2,242.79
2,506,600
Jul 6, 2026
2,331.50
2,346.50
2,220.00
2,252.50
2,232.39
2,315,100
Jul 3, 2026
2,419.50
2,432.50
2,318.00
2,336.00
2,315.14
1,974,500
Jul 2, 2026
2,480.00
2,495.00
2,367.00
2,376.00
2,354.79
2,385,600
Jul 1, 2026
2,416.50
2,527.00
2,395.50
2,445.00
2,423.17
3,329,300
Jun 30, 2026
2,503.50
2,523.00
2,468.00
2,503.50
2,481.15
3,197,300
Jun 29, 2026
2,579.00
2,602.00
2,502.50
2,524.50
2,501.96
3,002,000
Jun 26, 2026
2,608.00
2,608.50
2,507.00
2,569.00
2,546.06
3,141,700
Jun 25, 2026
2,453.50
2,604.50
2,447.00
2,602.00
2,578.77
4,253,200
Jun 24, 2026
2,382.00
2,464.00
2,368.00
2,417.00
2,395.42
2,881,200
Jun 23, 2026
2,359.50
2,410.00
2,344.50
2,368.00
2,346.86
2,829,700
Jun 22, 2026
2,294.50
2,359.50
2,281.50
2,359.00
2,337.94
2,424,600
Jun 19, 2026
2,272.00
2,307.50
2,215.50
2,261.00
2,240.81
2,995,400
Jun 18, 2026
2,226.50
2,270.00
2,209.00
2,269.50
2,249.24
2,562,200
Jun 17, 2026
2,200.00
2,228.00
2,181.00
2,219.00
2,199.19
2,428,600
Jun 16, 2026
2,175.00
2,185.50
2,159.50
2,178.00
2,158.55
2,202,100
Jun 15, 2026
2,142.50
2,218.00
2,132.50
2,160.00
2,140.71
2,826,900
Jun 12, 2026
2,092.50
2,131.00
2,068.50
2,129.00
2,109.99
3,194,100
Jun 11, 2026
2,076.00
2,145.50
2,032.50
2,057.00
2,038.63
2,290,200
Jun 10, 2026
2,002.50
2,040.00
1,994.00
2,014.00
1,996.02
1,350,700
Jun 9, 2026
1,974.50
2,004.00
1,965.00
1,992.00
1,974.21
848,600
Jun 8, 2026
2,014.00
2,022.50
1,939.50
1,959.50
1,942.00
1,193,500
Jun 5, 2026
2,015.00
2,031.00
1,996.00
2,004.00
1,986.11
912,100
Jun 4, 2026
2,008.50
2,025.00
1,989.00
2,002.00
1,984.13
881,900
Jun 3, 2026
2,069.00
2,082.50
2,016.50
2,025.50
2,007.42
1,850,000
Jun 2, 2026
1,953.50
2,066.50
1,940.00
2,066.50
2,048.05
2,652,800
Jun 1, 2026
1,993.00
1,993.50
1,948.50
1,976.50
1,958.85
1,116,500
May 29, 2026
1,974.00
2,010.00
1,971.50
1,993.00
1,975.21
1,788,200
May 28, 2026
1,999.00
2,006.00
1,980.50
1,987.00
1,969.26
1,006,300
May 27, 2026
1,956.00
1,990.00
1,950.00
1,986.50
1,968.76
1,141,800
May 26, 2026
1,959.00
1,976.50
1,943.50
1,955.50
1,938.04
1,032,300
May 25, 2026
1,978.00
1,985.50
1,940.00
1,951.50
1,934.08
1,191,500
May 22, 2026
1,970.00
1,988.50
1,962.00
1,987.00
1,969.26
920,000
May 21, 2026
1,986.00
2,012.00
1,972.50
1,975.00
1,957.37
1,235,400
May 20, 2026
2,003.50
2,007.00
1,953.50
1,959.00
1,941.51
1,447,000
May 19, 2026
1,969.00
2,006.50
1,961.00
1,992.00
1,974.21
1,381,300
May 18, 2026
1,970.00
1,977.00
1,942.00
1,951.50
1,934.08
1,037,400
May 15, 2026
1,952.00
1,966.50
1,929.00
1,966.00
1,948.45
1,091,000
May 14, 2026
1,944.00
1,963.50
1,930.00
1,952.00
1,934.57
778,300
May 13, 2026
1,924.50
1,947.00
1,904.00
1,943.50
1,926.15
914,000
May 12, 2026
1,896.50
1,912.50
1,892.50
1,905.50
1,888.49
781,200
May 11, 2026
1,916.00
1,927.50
1,904.50
1,904.50
1,887.50
754,900
May 8, 2026
1,929.00
1,930.00
1,888.00
1,901.00
1,884.03
1,302,800
May 7, 2026
1,872.00
1,931.00
1,862.00
1,914.50
1,897.41
1,478,100
May 1, 2026
1,858.50
1,880.00
1,850.50
1,869.00
1,852.31
974,900
Apr 30, 2026
1,877.50
1,890.00
1,860.00
1,863.00
1,846.37
1,338,800
Apr 28, 2026
1,874.00
1,880.50
1,859.00
1,875.50
1,858.75
1,117,200
Apr 27, 2026
1,842.00
1,863.50
1,827.50
1,848.00
1,831.50
1,078,900
Apr 24, 2026
1,878.00
1,884.00
1,841.00
1,853.00
1,836.46
1,084,100
Apr 23, 2026
1,890.00
1,903.50
1,873.50
1,888.00
1,871.14
1,282,800
Apr 22, 2026
1,935.00
1,935.00
1,893.50
1,898.00
1,881.05
1,263,000
Apr 21, 2026
1,951.50
1,964.00
1,929.50
1,938.50
1,921.19
1,260,900
Apr 20, 2026
1,975.50
1,980.50
1,948.00
1,961.00
1,943.49
1,108,600
Apr 17, 2026
1,921.00
1,965.00
1,921.00
1,950.50
1,933.08
1,912,000
Apr 16, 2026
1,918.00
1,959.00
1,915.00
1,926.50
1,909.30
1,758,200
Apr 15, 2026
2,010.00
2,018.50
1,906.00
1,955.00
1,937.54
3,177,800
Apr 14, 2026
1,978.00
2,004.00
1,952.00
1,996.00
1,978.18
2,265,900
Apr 13, 2026
1,960.50
1,969.50
1,928.50
1,951.00
1,933.58
914,800
Apr 10, 2026
1,986.00
1,998.00
1,958.50
1,960.50
1,943.00
1,072,900
Apr 9, 2026
2,005.00
2,009.00
1,987.50
1,990.00
1,972.23
1,038,300
Apr 8, 2026
2,007.00
2,010.50
1,988.50
2,005.00
1,987.10
1,288,100
Apr 7, 2026
1,979.50
2,004.00
1,972.00
1,981.50
1,963.81
1,085,000
Apr 6, 2026
1,974.00
1,985.50
1,963.50
1,979.50
1,961.83
1,081,700
Apr 3, 2026
1,940.50
1,967.50
1,935.00
1,967.50
1,949.93
903,800
Apr 2, 2026
1,936.50
1,946.50
1,922.00
1,940.50
1,923.17
891,800
Apr 1, 2026
1,912.00
1,927.50
1,883.00
1,927.50
1,910.29
1,675,100
Mar 31, 2026
1,866.00
1,913.00
1,859.50
1,877.50
1,860.74
1,405,100
Mar 30, 2026
1,821.50
1,872.50
1,820.00
1,870.00
1,853.30
2,217,100
Mar 27, 2026
1,884.50
1,908.50
1,871.00
1,903.00
1,886.01
1,470,000
Mar 26, 2026
1,875.00
1,902.00
1,868.50
1,878.00
1,861.23
1,666,900
Mar 25, 2026
1,858.00
1,898.50
1,850.00
1,877.50
1,860.74
2,780,000
Mar 24, 2026
1,820.50
1,841.00
1,797.00
1,833.00
1,816.63
1,467,900
Mar 23, 2026
1,780.00
1,816.00
1,768.00
1,799.00
1,782.94
1,811,900
Mar 19, 2026
1,852.50
1,853.50
1,798.00
1,798.00
1,781.95
2,894,700
Mar 18, 2026
1,857.00
1,885.00
1,851.00
1,885.00
1,868.17
1,685,200
Mar 17, 2026
1,829.50
1,862.50
1,815.00
1,849.50
1,832.99
1,920,500
Mar 16, 2026
1,794.00
1,811.50
1,783.50
1,804.50
1,788.39
1,173,700
Mar 13, 2026
1,774.00
1,819.50
1,773.00
1,806.00
1,789.88
1,534,400
Mar 12, 2026
1,799.50
1,818.00
1,782.50
1,800.00
1,783.93
1,261,300
Mar 11, 2026
1,843.00
1,846.00
1,796.00
1,814.00
1,797.80
2,265,300
Mar 10, 2026
1,786.00
1,843.50
1,772.50
1,843.00
1,826.54
3,147,100
Mar 9, 2026
1,718.00
1,761.50
1,716.50
1,746.00
1,730.41
2,513,200
Mar 6, 2026
1,784.50
1,789.50
1,742.00
1,782.50
1,766.58
3,011,400
Mar 5, 2026
1,821.50
1,829.00
1,801.50
1,824.50
1,808.21
2,477,400
Mar 4, 2026
1,801.50
1,840.00
1,774.00
1,796.00
1,779.96
3,545,800
Mar 3, 2026
1,910.00
1,912.00
1,813.00
1,814.50
1,798.30
4,430,700
Mar 2, 2026
1,944.50
1,970.00
1,922.00
1,933.50
1,916.24
3,827,400
Feb 27, 2026
2,014.00
2,020.50
1,960.50
1,979.00
1,961.33
4,407,600
Feb 26, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
2,040.50
2,065.00
1,990.00
2,014.50
1,996.51
4,926,100
Feb 25, 2026
2,166.50
2,170.00
2,087.00
2,107.50
2,071.83
7,577,500
Feb 24, 2026
2,281.50
2,295.50
2,200.00
2,209.50
2,172.11
6,305,900
Feb 20, 2026
2,318.00
2,321.50
2,279.50
2,297.00
2,258.13
5,137,900
Feb 19, 2026
2,346.00
2,369.00
2,296.50
2,316.50
2,277.30
5,127,800
Feb 18, 2026
2,320.00
2,354.50
2,307.50
2,341.50
2,301.87
5,842,800
Feb 17, 2026
2,355.00
2,383.50
2,290.50
2,301.50
2,262.55
4,666,900
Feb 16, 2026
2,379.00
2,393.00
2,310.00
2,331.00
2,291.55
4,138,600
Feb 13, 2026
2,403.00
2,405.50
2,350.00
2,364.00
2,323.99
5,109,300
Feb 12, 2026
2,410.00
2,479.00
2,390.00
2,391.50
2,351.03
4,818,100
Feb 10, 2026
2,348.00
2,397.00
2,347.50
2,388.50
2,348.08
5,337,700
Feb 9, 2026
2,326.00
2,420.00
2,308.50
2,344.50
2,304.82
5,909,300
Feb 6, 2026
2,173.50
2,236.00
2,167.50
2,233.00
2,195.21
3,393,700
Feb 5, 2026
2,193.50
2,226.00
2,151.00
2,157.00
2,120.50
3,243,300
Feb 4, 2026
2,194.00
2,226.00
2,142.50
2,143.50
2,107.23
4,521,400
Feb 3, 2026
2,084.50
2,149.00
2,076.00
2,148.50
2,112.14
5,056,600
Feb 2, 2026
1,970.00
2,039.50
1,970.00
2,002.00
1,968.12
4,982,600
Jan 30, 2026
1,903.00
1,934.00
1,899.00
1,930.00
1,897.34
2,003,800
Jan 29, 2026
1,860.50
1,900.00
1,856.50
1,889.50
1,857.52
1,580,500
Jan 28, 2026
1,910.00
1,919.50
1,881.50
1,881.50
1,849.66
1,615,200
Jan 27, 2026
1,910.00
1,934.00
1,902.50
1,919.50
1,887.02
1,067,200
Jan 26, 2026
1,914.00
1,938.50
1,910.00
1,913.00
1,880.63
1,433,500
Jan 23, 2026
1,940.00
1,951.50
1,909.00
1,921.00
1,888.49
1,234,800
Jan 22, 2026
1,916.50
1,926.50
1,907.00
1,907.00
1,874.73
870,700
Jan 21, 2026
1,900.00
1,927.50
1,900.00
1,909.00
1,876.69
1,153,300
Jan 20, 2026
1,920.00
1,926.50
1,901.00
1,916.00
1,883.58
1,189,000
Jan 19, 2026
1,910.50
1,921.00
1,882.50
1,916.00
1,883.58
1,268,900
Jan 16, 2026
1,915.50
1,935.00
1,903.50
1,910.00
1,877.68
1,526,200
Jan 15, 2026
1,931.00
1,944.50
1,917.00
1,929.00
1,896.36
1,205,100
Jan 14, 2026
1,913.00
1,956.00
1,907.00
1,940.00
1,907.17
2,009,700
Jan 13, 2026
1,910.00
1,940.50
1,904.00
1,915.50
1,883.08
3,255,400
Jan 9, 2026
1,842.00
1,881.00
1,835.00
1,857.50
1,826.07
1,922,600
Jan 8, 2026
1,842.00
1,861.00
1,793.00
1,830.00
1,799.03
3,959,500
Jan 7, 2026
1,800.00
1,887.00
1,783.00
1,861.00
1,829.51
7,929,000
Jan 6, 2026
1,666.00
1,700.00
1,665.50
1,700.00
1,671.23
1,886,100
Jan 5, 2026
1,643.00
1,661.00
1,642.50
1,652.50
1,624.53
1,763,000
Dec 30, 2025
1,640.00
1,653.50
1,628.50
1,641.50
1,613.72
1,607,200
Dec 29, 2025
1,642.00
1,664.50
1,632.50
1,640.50
1,612.74
1,586,800
Dec 26, 2025
1,636.00
1,639.50
1,622.50
1,635.00
1,607.33
1,306,700
Dec 25, 2025
1,637.00
1,648.00
1,626.50
1,626.50
1,598.97
982,600
Dec 24, 2025
1,640.00
1,649.00
1,626.50
1,634.00
1,606.35
910,500
Dec 23, 2025
1,628.00
1,642.00
1,628.00
1,633.50
1,605.86
867,200
Dec 22, 2025
1,648.00
1,656.00
1,628.00
1,628.00
1,600.45
751,000
Dec 19, 2025
1,638.50
1,655.50
1,637.50
1,648.00
1,620.11
1,207,700
Dec 18, 2025
1,650.00
1,650.00
1,630.50
1,638.50
1,610.77
704,300
Dec 17, 2025
1,646.50
1,647.00
1,629.50
1,645.50
1,617.65
743,800
Dec 16, 2025
1,680.00
1,685.50
1,646.00
1,652.50
1,624.53
1,017,300
Dec 15, 2025
1,697.50
1,712.50
1,691.50
1,696.50
1,667.79
832,500
Dec 12, 2025
1,674.00
1,709.50
1,662.00
1,700.00
1,671.23
1,327,400
Dec 11, 2025
1,680.00
1,689.50
1,660.00
1,667.00
1,638.79
839,900
Dec 10, 2025
1,670.00
1,679.00
1,659.50
1,677.50
1,649.11
789,700
Dec 9, 2025
1,665.50
1,671.50
1,650.50
1,659.00
1,630.92
864,900
Dec 8, 2025
1,660.00
1,663.00
1,645.00
1,657.00
1,628.96
774,400
Dec 5, 2025
1,667.00
1,676.50
1,642.50
1,652.00
1,624.04
1,276,900
Dec 4, 2025
1,620.00
1,661.00
1,616.50
1,661.00
1,632.89
1,400,300
Dec 3, 2025
1,655.50
1,660.00
1,623.00
1,623.00
1,595.53
1,241,400
Dec 2, 2025
1,684.50
1,685.00
1,654.00
1,655.50
1,627.48
917,100
Dec 1, 2025
1,677.50
1,679.00
1,665.00
1,667.00
1,638.79
1,072,300
Nov 28, 2025
1,690.00
1,696.50
1,681.00
1,681.00
1,652.55
986,400
Nov 27, 2025
1,690.00
1,696.00
1,681.50
1,688.00
1,659.43
869,000
Nov 26, 2025
1,659.50
1,695.00
1,650.00
1,688.50
1,659.93
1,563,700
Nov 25, 2025
1,636.00
1,658.50
1,631.50
1,652.00
1,624.04
1,622,100
Nov 21, 2025
1,610.50
1,648.50
1,607.50
1,646.00
1,618.14
3,035,700
Nov 20, 2025
1,624.00
1,632.00
1,608.00
1,610.50
1,583.25
1,696,700
Nov 19, 2025
1,624.00
1,632.00
1,611.00
1,617.00
1,589.64
1,941,900
Nov 18, 2025
1,625.00
1,639.00
1,593.00
1,610.50
1,583.25
3,166,200
Nov 17, 2025
1,632.00
1,662.00
1,611.50
1,625.00
1,597.50
4,451,500
Nov 14, 2025
1,713.50
1,732.00
1,694.50
1,732.00
1,702.69
1,551,100
Nov 13, 2025
1,704.00
1,716.50
1,697.00
1,708.00
1,679.10
935,900
Nov 12, 2025
1,708.50
1,712.50
1,692.00
1,699.00
1,670.25
1,048,800
Nov 11, 2025
1,708.50
1,714.00
1,686.50
1,696.00
1,667.30
1,312,700
Nov 10, 2025
1,703.00
1,714.50
1,687.00
1,705.50
1,676.64
1,231,200
