Tokyo - Delayed Quote
JPY
The Chiba Kogyo Bank, Ltd. (8337.T)
2,421.00
-41.00
(-1.67%)
As of 9:16:19 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
2,399.00
2,438.00
2,389.00
2,424.00
2,424.00
20,200
Oct 30, 2026
2,476.00
2,526.00
2,439.00
2,462.00
2,462.00
87,700
Oct 29, 2026
2,465.00
2,525.00
2,449.00
2,507.00
2,507.00
386,600
Oct 28, 2026
2,489.00
2,494.00
2,444.00
2,444.00
2,444.00
151,900
Oct 27, 2026
2,420.00
2,453.00
2,396.00
2,439.00
2,439.00
123,500
Oct 26, 2026
2,301.00
2,409.00
2,301.00
2,383.00
2,383.00
103,400
Oct 23, 2026
2,397.00
2,425.00
2,261.00
2,345.00
2,345.00
123,500
Oct 22, 2026
2,506.00
2,516.00
2,414.00
2,431.00
2,431.00
84,900
Oct 21, 2026
2,475.00
2,523.00
2,474.00
2,505.00
2,505.00
85,400
Oct 20, 2026
2,516.00
2,536.00
2,427.00
2,432.00
2,432.00
122,900
Oct 19, 2026
2,527.00
2,557.00
2,475.00
2,544.00
2,544.00
105,800
Oct 16, 2026
2,500.00
2,554.00
2,475.00
2,546.00
2,546.00
118,200
Oct 15, 2026
2,522.00
2,553.00
2,469.00
2,469.00
2,469.00
115,400
Oct 14, 2026
2,668.00
2,671.00
2,572.00
2,572.00
2,572.00
97,300
Oct 13, 2026
2,678.00
2,719.00
2,658.00
2,664.00
2,664.00
64,400
Oct 9, 2026
2,676.00
2,707.00
2,620.00
2,630.00
2,630.00
204,200
Oct 8, 2026
2,740.00
2,765.00
2,680.00
2,680.00
2,680.00
124,400
Oct 7, 2026
2,820.00
2,846.00
2,760.00
2,760.00
2,760.00
150,300
Oct 6, 2026
2,780.00
2,848.00
2,770.00
2,848.00
2,848.00
224,600
Oct 5, 2026
2,745.00
2,765.00
2,701.00
2,755.00
2,755.00
108,300
Oct 2, 2026
2,765.00
2,790.00
2,722.00
2,722.00
2,722.00
74,800
Oct 1, 2026
2,784.00
2,800.00
2,718.00
2,775.00
2,775.00
187,800
Sep 30, 2026
2,769.00
2,819.00
2,724.00
2,805.00
2,805.00
151,700
Sep 29, 2026
2,758.00
2,765.00
2,702.00
2,724.00
2,724.00
78,200
Sep 28, 2026
2,782.00
2,797.00
2,757.00
2,776.00
2,776.00
148,800
Sep 25, 2026
2,695.00
2,779.00
2,641.00
2,777.00
2,777.00
181,300
Sep 24, 2026
2,715.00
2,715.00
2,629.00
2,667.00
2,667.00
142,000
Sep 18, 2026
2,703.00
2,707.00
2,638.00
2,701.00
2,701.00
270,200
Sep 17, 2026
2,696.00
2,739.00
2,668.00
2,703.00
2,703.00
117,400
Sep 16, 2026
2,663.00
2,695.00
2,655.00
2,683.00
2,683.00
82,100
Sep 15, 2026
2,706.00
2,718.00
2,627.00
2,643.00
2,643.00
57,700
Sep 14, 2026
2,658.00
2,709.00
2,640.00
2,694.00
2,694.00
62,900
Sep 11, 2026
2,591.00
2,677.00
2,587.00
2,642.00
2,642.00
117,400
Sep 10, 2026
2,587.00
2,690.00
2,587.00
2,672.00
2,672.00
84,700
Sep 9, 2026
2,678.00
2,693.00
2,597.00
2,597.00
2,597.00
96,100
Sep 8, 2026
2,722.00
2,757.00
2,683.00
2,684.00
2,684.00
65,200
Sep 7, 2026
2,806.00
2,810.00
2,744.00
2,745.00
2,745.00
107,500
Sep 4, 2026
2,778.00
2,797.00
2,721.00
2,773.00
2,773.00
104,700
Sep 3, 2026
2,742.00
2,797.00
2,742.00
2,780.00
2,780.00
114,700
Sep 2, 2026
2,741.00
2,786.00
2,708.00
2,708.00
2,708.00
146,600
Sep 1, 2026
2,705.00
2,778.00
2,700.00
2,769.00
2,769.00
341,200
Aug 31, 2026
2,766.00
2,779.00
2,644.00
2,644.00
2,644.00
1,064,600
Aug 28, 2026
2,741.00
2,780.00
2,710.00
2,778.00
2,778.00
129,500
Aug 27, 2026
2,790.00
2,794.00
2,733.00
2,736.00
2,736.00
80,000
Aug 26, 2026
2,736.00
2,799.00
2,736.00
2,765.00
2,765.00
71,100
Aug 25, 2026
2,654.00
2,748.00
2,654.00
2,719.00
2,719.00
87,000
Aug 24, 2026
2,748.00
2,748.00
2,665.00
2,665.00
2,665.00
69,000
Aug 21, 2026
2,658.00
2,714.00
2,653.00
2,698.00
2,698.00
75,400
Aug 20, 2026
2,638.00
2,680.00
2,622.00
2,658.00
2,658.00
123,100
Aug 19, 2026
2,773.00
2,779.00
2,637.00
2,643.00
2,643.00
124,500
Aug 18, 2026
2,798.00
2,855.00
2,788.00
2,803.00
2,803.00
157,700
Aug 17, 2026
2,810.00
2,831.00
2,762.00
2,773.00
2,773.00
121,200
Aug 14, 2026
2,771.00
2,866.00
2,753.00
2,815.00
2,815.00
223,700
Aug 13, 2026
2,744.00
2,778.00
2,714.00
2,764.00
2,764.00
126,300
Aug 12, 2026
2,660.00
2,719.00
2,650.00
2,702.00
2,702.00
133,200
Aug 10, 2026
2,610.00
2,618.00
2,536.00
2,618.00
2,618.00
142,400
Aug 7, 2026
2,571.00
2,634.00
2,551.00
2,575.00
2,575.00
166,400
Aug 6, 2026
2,576.00
2,667.00
2,576.00
2,585.00
2,585.00
162,900
Aug 5, 2026
2,615.00
2,633.00
2,518.00
2,604.00
2,604.00
179,300
Aug 4, 2026
2,604.00
2,625.00
2,557.00
2,600.00
2,600.00
112,100
Aug 3, 2026
2,607.00
2,627.00
2,485.00
2,604.00
2,604.00
99,000
Jul 31, 2026
2,585.00
2,645.00
2,543.00
2,612.00
2,612.00
154,900
Jul 30, 2026
2,589.00
2,622.00
2,540.00
2,560.00
2,560.00
84,400
Jul 29, 2026
2,669.00
2,669.00
2,544.00
2,609.00
2,609.00
188,500
Jul 28, 2026
2,747.00
2,763.00
2,636.00
2,677.00
2,677.00
155,300
Jul 27, 2026
2,750.00
2,794.00
2,723.00
2,790.00
2,790.00
95,300
Jul 24, 2026
2,681.00
2,726.00
2,653.00
2,715.00
2,715.00
112,400
Jul 23, 2026
2,634.00
2,728.00
2,634.00
2,714.00
2,714.00
72,100
Jul 22, 2026
2,591.00
2,663.00
2,585.00
2,634.00
2,634.00
67,100
Jul 21, 2026
2,503.00
2,594.00
2,478.00
2,577.00
2,577.00
141,200
Jul 17, 2026
2,627.00
2,669.00
2,428.00
2,463.00
2,463.00
174,300
Jul 16, 2026
2,739.00
2,750.00
2,657.00
2,666.00
2,666.00
94,700
Jul 15, 2026
2,746.00
2,785.00
2,706.00
2,751.00
2,751.00
133,700
Jul 14, 2026
2,758.00
2,770.00
2,703.00
2,751.00
2,751.00
143,300
Jul 13, 2026
2,706.00
2,774.00
2,706.00
2,727.00
2,727.00
213,100
Jul 10, 2026
2,708.00
2,762.00
2,706.00
2,706.00
2,706.00
130,000
Jul 9, 2026
2,700.00
2,719.00
2,651.00
2,696.00
2,696.00
97,200
Jul 8, 2026
2,670.00
2,739.00
2,670.00
2,695.00
2,695.00
115,100
Jul 7, 2026
2,710.00
2,735.00
2,649.00
2,674.00
2,674.00
170,400
Jul 6, 2026
2,623.00
2,665.00
2,589.00
2,664.00
2,664.00
103,700
Jul 3, 2026
2,535.00
2,614.00
2,512.00
2,614.00
2,614.00
113,600
Jul 2, 2026
2,479.00
2,531.00
2,460.00
2,523.00
2,523.00
216,500
Jul 1, 2026
2,399.00
2,482.00
2,399.00
2,448.00
2,448.00
156,300
Jun 30, 2026
2,408.00
2,443.00
2,383.00
2,383.00
2,383.00
89,600
Jun 29, 2026
2,387.00
2,412.00
2,356.00
2,406.00
2,406.00
98,800
Jun 26, 2026
2,349.00
2,388.00
2,333.00
2,358.00
2,358.00
112,600
Jun 25, 2026
2,396.00
2,396.00
2,350.00
2,350.00
2,350.00
84,700
Jun 24, 2026
2,400.00
2,435.00
2,333.00
2,346.00
2,346.00
186,200
Jun 23, 2026
2,444.00
2,485.00
2,375.00
2,375.00
2,375.00
108,400
Jun 22, 2026
2,393.00
2,443.00
2,363.00
2,438.00
2,438.00
115,400
Jun 19, 2026
2,485.00
2,509.00
2,416.00
2,423.00
2,423.00
180,500
Jun 18, 2026
2,400.00
2,474.00
2,400.00
2,474.00
2,474.00
149,600
Jun 17, 2026
2,411.00
2,454.00
2,368.00
2,368.00
2,368.00
111,300
Jun 16, 2026
2,404.00
2,413.00
2,332.00
2,365.00
2,365.00
278,400
Jun 15, 2026
2,413.00
2,504.00
2,391.00
2,428.00
2,428.00
352,800
Jun 12, 2026
2,392.00
2,417.00
2,351.00
2,375.00
2,375.00
354,700
Jun 11, 2026
2,402.00
2,406.00
2,300.00
2,342.00
2,342.00
177,100
Jun 10, 2026
2,494.00
2,520.00
2,405.00
2,408.00
2,408.00
261,300
Jun 9, 2026
2,358.00
2,484.00
2,358.00
2,483.00
2,483.00
493,600
Jun 8, 2026
2,325.00
2,397.00
2,290.00
2,346.00
2,346.00
275,300
Jun 5, 2026
2,400.00
2,418.00
2,335.00
2,353.00
2,353.00
132,300
Jun 4, 2026
2,320.00
2,411.00
2,279.00
2,374.00
2,374.00
397,900
Jun 3, 2026
2,300.00
2,324.00
2,275.00
2,323.00
2,323.00
210,200
Jun 2, 2026
2,204.00
2,285.00
2,174.00
2,285.00
2,285.00
301,300
Jun 1, 2026
2,256.00
2,280.00
2,226.00
2,226.00
2,226.00
146,800
May 29, 2026
2,270.00
2,323.00
2,232.00
2,277.00
2,277.00
264,200
May 28, 2026
2,256.00
2,297.00
2,192.00
2,252.00
2,252.00
287,300
May 27, 2026
2,244.00
2,258.00
2,202.00
2,258.00
2,258.00
204,000
May 26, 2026
2,297.00
2,309.00
2,224.00
2,270.00
2,270.00
188,000
May 25, 2026
2,270.00
2,295.00
2,234.00
2,295.00
2,295.00
86,100
May 22, 2026
2,268.00
2,302.00
2,238.00
2,288.00
2,288.00
164,700
May 21, 2026
2,289.00
2,316.00
2,265.00
2,265.00
2,265.00
140,700
May 20, 2026
2,279.00
2,316.00
2,207.00
2,260.00
2,260.00
234,200
May 19, 2026
2,277.00
2,336.00
2,241.00
2,258.00
2,258.00
165,700
May 18, 2026
2,290.00
2,316.00
2,236.00
2,253.00
2,253.00
188,500
May 15, 2026
2,191.00
2,295.00
2,191.00
2,246.00
2,246.00
139,400
May 14, 2026
2,225.00
2,225.00
2,164.00
2,184.00
2,184.00
155,200
May 13, 2026
2,166.00
2,214.00
2,164.00
2,214.00
2,214.00
153,100
May 12, 2026
2,152.00
2,205.00
2,151.00
2,166.00
2,166.00
169,300
May 11, 2026
2,151.00
2,195.00
2,149.00
2,187.00
2,187.00
236,500
May 8, 2026
2,129.00
2,154.00
2,078.00
2,147.00
2,147.00
150,500
May 7, 2026
2,200.00
2,218.00
2,149.00
2,179.00
2,179.00
131,400
May 1, 2026
2,118.00
2,137.00
2,069.00
2,124.00
2,124.00
114,600
Apr 30, 2026
2,103.00
2,144.00
2,072.00
2,110.00
2,110.00
115,500
Apr 28, 2026
1,998.00
2,149.00
1,979.00
2,149.00
2,149.00
166,800
Apr 27, 2026
1,955.00
1,997.00
1,940.00
1,980.00
1,980.00
83,100
Apr 24, 2026
1,982.00
2,008.00
1,955.00
1,990.00
1,990.00
85,700
Apr 23, 2026
1,975.00
2,000.00
1,961.00
1,992.00
1,992.00
95,800
Apr 22, 2026
2,024.00
2,053.00
1,993.00
1,993.00
1,993.00
104,500
Apr 21, 2026
2,151.00
2,152.00
2,045.00
2,045.00
2,045.00
204,000
Apr 20, 2026
2,160.00
2,180.00
2,122.00
2,142.00
2,142.00
113,800
Apr 17, 2026
2,178.00
2,189.00
2,142.00
2,169.00
2,169.00
124,700
Apr 16, 2026
2,212.00
2,219.00
2,167.00
2,180.00
2,180.00
97,700
Apr 15, 2026
2,178.00
2,224.00
2,178.00
2,182.00
2,182.00
100,200
Apr 14, 2026
2,173.00
2,202.00
2,141.00
2,167.00
2,167.00
126,100
Apr 13, 2026
2,157.00
2,172.00
2,123.00
2,164.00
2,164.00
219,100
Apr 10, 2026
2,186.00
2,218.00
2,163.00
2,163.00
2,163.00
109,500
Apr 9, 2026
2,212.00
2,226.00
2,179.00
2,185.00
2,185.00
123,900
Apr 8, 2026
2,247.00
2,250.00
2,197.00
2,213.00
2,213.00
145,000
Apr 7, 2026
2,141.00
2,183.00
2,141.00
2,156.00
2,156.00
140,600
Apr 6, 2026
2,145.00
2,150.00
2,104.00
2,138.00
2,138.00
97,600
Apr 3, 2026
2,100.00
2,132.00
2,091.00
2,117.00
2,117.00
96,900
Apr 2, 2026
2,180.00
2,200.00
2,072.00
2,080.00
2,080.00
233,200
Apr 1, 2026
2,046.00
2,147.00
2,026.00
2,147.00
2,147.00
309,600
Mar 31, 2026
1,930.00
1,996.00
1,889.00
1,903.00
1,903.00
232,900
Mar 30, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,960.00
1,975.00
1,910.00
1,970.00
1,970.00
270,800
Mar 27, 2026
1,990.00
2,050.00
1,986.00
2,020.00
2,010.00
228,200
Mar 26, 2026
2,030.00
2,053.00
1,971.00
2,003.00
1,993.08
354,700
Mar 25, 2026
2,113.00
2,214.00
2,019.00
2,053.00
2,042.84
627,700
Mar 24, 2026
2,049.00
2,072.00
2,027.00
2,063.00
2,052.79
57,200
Mar 23, 2026
1,960.00
1,988.00
1,937.00
1,970.00
1,960.25
80,400
Mar 19, 2026
2,056.00
2,068.00
2,037.00
2,037.00
2,026.92
65,600
Mar 18, 2026
2,070.00
2,114.00
2,070.00
2,106.00
2,095.57
78,000
Mar 17, 2026
2,043.00
2,093.00
2,036.00
2,051.00
2,040.85
59,200
Mar 16, 2026
2,020.00
2,064.00
2,007.00
2,040.00
2,029.90
82,200
Mar 13, 2026
1,990.00
2,040.00
1,990.00
2,038.00
2,027.91
169,500
Mar 12, 2026
2,090.00
2,090.00
2,001.00
2,020.00
2,010.00
131,600
Mar 11, 2026
2,160.00
2,194.00
2,119.00
2,119.00
2,108.51
99,000
Mar 10, 2026
2,081.00
2,129.00
2,052.00
2,104.00
2,093.58
150,500
Mar 9, 2026
1,980.00
2,041.00
1,949.00
2,031.00
2,020.95
187,200
Mar 6, 2026
2,150.00
2,178.00
2,124.00
2,169.00
2,158.26
125,600
Mar 5, 2026
2,172.00
2,230.00
2,158.00
2,215.00
2,204.03
119,300
Mar 4, 2026
2,194.00
2,211.00
2,016.00
2,042.00
2,031.89
219,300
Mar 3, 2026
2,321.00
2,340.00
2,243.00
2,244.00
2,232.89
159,600
Mar 2, 2026
2,354.00
2,358.00
2,270.00
2,316.00
2,304.53
162,100
Feb 27, 2026
2,379.00
2,454.00
2,367.00
2,454.00
2,441.85
197,000
Feb 26, 2026
2,342.00
2,390.00
2,336.00
2,379.00
2,367.22
128,900
Feb 25, 2026
2,338.00
2,343.00
2,275.00
2,307.00
2,295.58
136,600
Feb 24, 2026
2,407.00
2,407.00
2,318.00
2,330.00
2,318.47
174,100
Feb 20, 2026
2,393.00
2,400.00
2,377.00
2,386.00
2,374.19
91,200
Feb 19, 2026
2,400.00
2,444.00
2,370.00
2,425.00
2,412.99
146,600
Feb 18, 2026
2,367.00
2,399.00
2,319.00
2,383.00
2,371.20
106,400
Feb 17, 2026
2,371.00
2,388.00
2,297.00
2,324.00
2,312.49
158,900
Feb 16, 2026
2,392.00
2,399.00
2,312.00
2,375.00
2,363.24
250,800
Feb 13, 2026
2,375.00
2,401.00
2,340.00
2,373.00
2,361.25
143,400
Feb 12, 2026
2,321.00
2,437.00
2,311.00
2,411.00
2,399.06
230,500
Feb 10, 2026
2,260.00
2,360.00
2,255.00
2,336.00
2,324.44
258,600
Feb 9, 2026
2,300.00
2,300.00
2,213.00
2,229.00
2,217.97
159,700
Feb 6, 2026
2,142.00
2,200.00
2,120.00
2,200.00
2,189.11
114,300
Feb 5, 2026
2,122.00
2,190.00
2,118.00
2,177.00
2,166.22
188,700
Feb 4, 2026
2,059.00
2,110.00
2,043.00
2,097.00
2,086.62
205,100
Feb 3, 2026
1,990.00
2,038.00
1,973.00
2,038.00
2,027.91
170,700
Feb 2, 2026
2,009.00
2,033.00
1,925.00
1,929.00
1,919.45
159,300
Jan 30, 2026
1,959.00
1,988.00
1,937.00
1,982.00
1,972.19
127,400
Jan 29, 2026
1,905.00
1,957.00
1,873.00
1,946.00
1,936.37
107,000
Jan 28, 2026
1,897.00
1,925.00
1,885.00
1,911.00
1,901.54
102,000
Jan 27, 2026
1,874.00
1,917.00
1,869.00
1,911.00
1,901.54
91,000
Jan 26, 2026
1,899.00
1,926.00
1,883.00
1,897.00
1,887.61
122,500
Jan 23, 2026
1,919.00
1,979.00
1,904.00
1,939.00
1,929.40
157,100
Jan 22, 2026
1,841.00
1,914.00
1,839.00
1,905.00
1,895.57
149,000
Jan 21, 2026
1,814.00
1,847.00
1,782.00
1,819.00
1,809.99
113,900
Jan 20, 2026
1,891.00
1,896.00
1,850.00
1,850.00
1,840.84
132,300
Jan 19, 2026
1,904.00
1,904.00
1,870.00
1,900.00
1,890.59
74,700
Jan 16, 2026
1,864.00
1,900.00
1,862.00
1,895.00
1,885.62
123,500
Jan 15, 2026
1,850.00
1,888.00
1,850.00
1,860.00
1,850.79
123,500
Jan 14, 2026
1,842.00
1,866.00
1,822.00
1,858.00
1,848.80
116,800
Jan 13, 2026
1,840.00
1,862.00
1,821.00
1,830.00
1,820.94
189,400
Jan 9, 2026
1,800.00
1,816.00
1,792.00
1,796.00
1,787.11
109,900
Jan 8, 2026
1,809.00
1,817.00
1,773.00
1,782.00
1,773.18
102,900
Jan 7, 2026
1,808.00
1,842.00
1,805.00
1,816.00
1,807.01
126,300
Jan 6, 2026
1,750.00
1,843.00
1,750.00
1,825.00
1,815.97
166,000
Jan 5, 2026
1,696.00
1,735.00
1,695.00
1,734.00
1,725.42
143,300
Dec 30, 2025
1,709.00
1,714.00
1,689.00
1,690.00
1,681.63
89,300
Dec 29, 2025
1,695.00
1,707.00
1,685.00
1,702.00
1,693.57
117,800
Dec 26, 2025
1,703.00
1,709.00
1,684.00
1,695.00
1,686.61
97,900
Dec 25, 2025
1,690.00
1,708.00
1,680.00
1,707.00
1,698.55
55,600
Dec 24, 2025
1,717.00
1,733.00
1,679.00
1,690.00
1,681.63
124,100
Dec 23, 2025
1,730.00
1,752.00
1,720.00
1,725.00
1,716.46
113,600
Dec 22, 2025
1,737.00
1,737.00
1,710.00
1,730.00
1,721.44
126,900
Dec 19, 2025
1,731.00
1,764.00
1,700.00
1,715.00
1,706.51
274,300
Dec 18, 2025
1,700.00
1,722.00
1,680.00
1,720.00
1,711.49
142,400
Dec 17, 2025
1,707.00
1,724.00
1,683.00
1,710.00
1,701.53
68,800
Dec 16, 2025
1,703.00
1,724.00
1,693.00
1,707.00
1,698.55
156,300
Dec 15, 2025
1,670.00
1,701.00
1,664.00
1,701.00
1,692.58
101,700
Dec 12, 2025
1,644.00
1,677.00
1,641.00
1,670.00
1,661.73
155,700
Dec 11, 2025
1,658.00
1,665.00
1,623.00
1,624.00
1,615.96
132,000
Dec 10, 2025
1,651.00
1,658.00
1,628.00
1,645.00
1,636.86
86,500
Dec 9, 2025
1,630.00
1,661.00
1,625.00
1,639.00
1,630.89
100,900
Dec 8, 2025
1,634.00
1,640.00
1,608.00
1,622.00
1,613.97
88,200
Dec 5, 2025
1,638.00
1,654.00
1,622.00
1,623.00
1,614.97
76,200
Dec 4, 2025
1,641.00
1,649.00
1,627.00
1,640.00
1,631.88
89,200
Dec 3, 2025
1,659.00
1,674.00
1,623.00
1,645.00
1,636.86
151,000
Dec 2, 2025
1,682.00
1,720.00
1,650.00
1,650.00
1,641.83
165,600
Dec 1, 2025
1,654.00
1,696.00
1,647.00
1,662.00
1,653.77
134,200
Nov 28, 2025
1,609.00
1,654.00
1,609.00
1,645.00
1,636.86
113,800
Nov 27, 2025
1,582.00
1,651.00
1,575.00
1,609.00
1,601.03
105,700
Nov 26, 2025
1,564.00
1,578.00
1,545.00
1,575.00
1,567.20
153,700
Nov 25, 2025
1,546.00
1,563.00
1,520.00
1,520.00
1,512.48
63,500
Nov 21, 2025
1,498.00
1,546.00
1,493.00
1,545.00
1,537.35
109,100
Nov 20, 2025
1,502.00
1,513.00
1,489.00
1,499.00
1,491.58
70,000
Nov 19, 2025
1,470.00
1,498.00
1,443.00
1,485.00
1,477.65
202,600
Nov 18, 2025
1,495.00
1,512.00
1,450.00
1,450.00
1,442.82
109,200
Nov 17, 2025
1,524.00
1,535.00
1,508.00
1,514.00
1,506.50
63,700
Nov 14, 2025
1,507.00
1,538.00
1,507.00
1,524.00
1,516.46
80,400
Nov 13, 2025
1,559.00
1,564.00
1,506.00
1,520.00
1,512.48
219,200
Nov 12, 2025
1,520.00
1,559.00
1,515.00
1,554.00
1,546.31
181,200
Nov 11, 2025
1,597.00
1,601.00
1,504.00
1,560.00
1,552.28
438,100
Nov 10, 2025
1,560.00
1,585.00
1,548.00
1,571.00
1,563.22
111,800
Nov 7, 2025
1,534.00
1,545.00
1,506.00
1,536.00
1,528.40
166,900
Nov 6, 2025
1,553.00
1,591.00
1,551.00
1,563.00
1,555.26
101,400
Nov 5, 2025
1,565.00
1,579.00
1,516.00
1,553.00
1,545.31
140,400
Nov 4, 2025
1,598.00
1,599.00
1,569.00
1,579.00
1,571.18
127,200
