Tokyo - Delayed Quote
JPY
Fukuoka Financial Group, Inc. (8354.T)
6,955.00
-95.00
(-1.35%)
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
7,015.00
7,081.00
6,895.00
6,955.00
6,955.00
573,600
Oct 29, 2026
6,914.00
7,065.00
6,881.00
7,050.00
7,050.00
1,424,800
Oct 28, 2026
6,980.00
6,980.00
6,830.00
6,891.00
6,891.00
536,500
Oct 27, 2026
6,780.00
6,880.00
6,695.00
6,880.00
6,880.00
609,400
Oct 26, 2026
6,630.00
6,807.00
6,617.00
6,680.00
6,680.00
749,100
Oct 23, 2026
6,584.00
6,677.00
6,403.00
6,654.00
6,654.00
1,065,000
Oct 22, 2026
7,080.00
7,108.00
6,824.00
6,859.00
6,859.00
645,200
Oct 21, 2026
6,983.00
7,126.00
6,966.00
7,084.00
7,084.00
549,300
Oct 20, 2026
7,153.00
7,188.00
6,925.00
6,955.00
6,955.00
714,900
Oct 19, 2026
7,193.00
7,256.00
7,077.00
7,256.00
7,256.00
607,400
Oct 16, 2026
7,161.00
7,287.00
7,158.00
7,268.00
7,268.00
913,900
Oct 15, 2026
7,188.00
7,264.00
7,095.00
7,153.00
7,153.00
1,007,300
Oct 14, 2026
7,553.00
7,573.00
7,323.00
7,333.00
7,333.00
811,100
Oct 13, 2026
7,600.00
7,643.00
7,505.00
7,561.00
7,561.00
646,300
Oct 9, 2026
7,539.00
7,632.00
7,407.00
7,453.00
7,453.00
1,093,700
Oct 8, 2026
7,719.00
7,755.00
7,537.00
7,546.00
7,546.00
950,700
Oct 7, 2026
7,988.00
8,047.00
7,756.00
7,756.00
7,756.00
1,251,700
Oct 6, 2026
7,900.00
8,040.00
7,886.00
8,033.00
8,033.00
856,100
Oct 5, 2026
7,789.00
7,863.00
7,715.00
7,853.00
7,853.00
821,500
Oct 2, 2026
7,769.00
7,870.00
7,706.00
7,789.00
7,789.00
1,184,400
Oct 1, 2026
7,928.00
7,950.00
7,656.00
7,788.00
7,788.00
1,218,800
Sep 30, 2026
7,775.00
8,041.00
7,743.00
7,988.00
7,988.00
1,044,500
Sep 29, 2026
105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7,810.00
7,900.00
7,733.00
7,753.00
7,753.00
745,100
Sep 28, 2026
8,055.00
8,060.00
7,935.00
8,000.00
7,895.00
828,400
Sep 25, 2026
7,750.00
8,008.00
7,723.00
8,008.00
7,902.90
892,900
Sep 24, 2026
7,718.00
7,746.00
7,627.00
7,659.00
7,558.48
758,300
Sep 18, 2026
7,817.00
7,820.00
7,635.00
7,746.00
7,644.33
1,066,300
Sep 17, 2026
7,710.00
7,852.00
7,681.00
7,790.00
7,687.76
753,600
Sep 16, 2026
7,730.00
7,789.00
7,688.00
7,700.00
7,598.94
724,100
Sep 15, 2026
7,848.00
7,870.00
7,664.00
7,735.00
7,633.48
653,300
Sep 14, 2026
7,764.00
7,887.00
7,751.00
7,837.00
7,734.14
654,100
Sep 11, 2026
7,618.00
7,835.00
7,590.00
7,827.00
7,724.27
1,124,900
Sep 10, 2026
7,594.00
7,798.00
7,587.00
7,768.00
7,666.04
832,500
Sep 9, 2026
7,641.00
7,738.00
7,580.00
7,592.00
7,492.35
771,700
Sep 8, 2026
7,856.00
7,883.00
7,730.00
7,730.00
7,628.54
493,500
Sep 7, 2026
7,878.00
7,984.00
7,852.00
7,866.00
7,762.76
535,800
Sep 4, 2026
8,009.00
8,022.00
7,811.00
7,925.00
7,820.98
781,400
Sep 3, 2026
7,900.00
8,021.00
7,840.00
7,933.00
7,828.88
563,300
Sep 2, 2026
7,847.00
7,944.00
7,795.00
7,828.00
7,725.26
536,600
Sep 1, 2026
7,812.00
7,962.00
7,756.00
7,941.00
7,836.77
446,100
Aug 31, 2026
7,828.00
7,908.00
7,726.00
7,881.00
7,777.56
422,600
Aug 28, 2026
7,715.00
7,899.00
7,701.00
7,846.00
7,743.02
525,000
Aug 27, 2026
7,776.00
7,817.00
7,708.00
7,718.00
7,616.70
358,200
Aug 26, 2026
7,701.00
7,850.00
7,697.00
7,747.00
7,645.32
537,900
Aug 25, 2026
7,565.00
7,707.00
7,555.00
7,649.00
7,548.61
391,300
Aug 24, 2026
7,644.00
7,644.00
7,477.00
7,536.00
7,437.09
420,500
Aug 21, 2026
7,436.00
7,593.00
7,430.00
7,564.00
7,464.72
367,000
Aug 20, 2026
7,494.00
7,543.00
7,410.00
7,507.00
7,408.47
556,900
Aug 19, 2026
7,707.00
7,707.00
7,428.00
7,459.00
7,361.10
829,400
Aug 18, 2026
7,889.00
7,920.00
7,725.00
7,763.00
7,661.11
662,800
Aug 17, 2026
7,798.00
7,834.00
7,681.00
7,751.00
7,649.27
531,700
Aug 14, 2026
7,704.00
7,851.00
7,667.00
7,730.00
7,628.54
874,000
Aug 13, 2026
7,600.00
7,704.00
7,523.00
7,704.00
7,602.88
707,600
Aug 12, 2026
7,350.00
7,577.00
7,331.00
7,521.00
7,422.29
860,200
Aug 10, 2026
7,394.00
7,394.00
7,152.00
7,262.00
7,166.69
1,442,400
Aug 7, 2026
7,679.00
7,684.00
7,544.00
7,544.00
7,444.98
828,200
Aug 6, 2026
7,495.00
7,693.00
7,474.00
7,654.00
7,553.54
814,500
Aug 5, 2026
7,352.00
7,505.00
7,338.00
7,505.00
7,406.50
681,100
Aug 4, 2026
7,343.00
7,454.00
7,296.00
7,384.00
7,287.08
470,900
Aug 3, 2026
7,401.00
7,477.00
7,093.00
7,360.00
7,263.40
787,700
Jul 31, 2026
7,418.00
7,470.00
7,240.00
7,360.00
7,263.40
902,600
Jul 30, 2026
7,276.00
7,409.00
7,213.00
7,322.00
7,225.90
693,800
Jul 29, 2026
7,511.00
7,536.00
7,293.00
7,457.00
7,359.13
980,200
Jul 28, 2026
7,707.00
7,785.00
7,536.00
7,550.00
7,450.91
752,900
Jul 27, 2026
7,673.00
7,843.00
7,652.00
7,803.00
7,700.59
525,600
Jul 24, 2026
7,537.00
7,710.00
7,523.00
7,646.00
7,545.65
365,700
Jul 23, 2026
7,539.00
7,746.00
7,523.00
7,659.00
7,558.48
692,500
Jul 22, 2026
7,408.00
7,581.00
7,400.00
7,551.00
7,451.89
560,000
Jul 21, 2026
7,210.00
7,407.00
7,127.00
7,407.00
7,309.78
719,000
Jul 17, 2026
7,525.00
7,544.00
6,991.00
7,081.00
6,988.06
1,083,100
Jul 16, 2026
7,582.00
7,637.00
7,501.00
7,522.00
7,423.27
510,800
Jul 15, 2026
7,501.00
7,596.00
7,465.00
7,596.00
7,496.30
490,900
Jul 14, 2026
7,337.00
7,484.00
7,258.00
7,482.00
7,383.80
433,800
Jul 13, 2026
7,346.00
7,467.00
7,325.00
7,334.00
7,237.74
430,500
Jul 10, 2026
7,417.00
7,451.00
7,286.00
7,286.00
7,190.37
736,000
Jul 9, 2026
7,395.00
7,409.00
7,301.00
7,383.00
7,286.10
557,400
Jul 8, 2026
7,456.00
7,565.00
7,405.00
7,479.00
7,380.84
542,300
Jul 7, 2026
7,550.00
7,590.00
7,386.00
7,398.00
7,300.90
792,900
Jul 6, 2026
7,260.00
7,332.00
7,181.00
7,324.00
7,227.87
647,800
Jul 3, 2026
7,082.00
7,221.00
6,967.00
7,221.00
7,126.22
838,300
Jul 2, 2026
7,010.00
7,040.00
6,891.00
6,998.00
6,906.15
775,900
Jul 1, 2026
6,818.00
6,967.00
6,808.00
6,915.00
6,824.24
623,300
Jun 30, 2026
6,928.00
6,989.00
6,817.00
6,837.00
6,747.26
645,900
Jun 29, 2026
6,906.00
6,957.00
6,785.00
6,884.00
6,793.65
516,800
Jun 26, 2026
6,863.00
6,897.00
6,793.00
6,861.00
6,770.95
540,200
Jun 25, 2026
6,949.00
6,949.00
6,755.00
6,783.00
6,693.97
664,500
Jun 24, 2026
6,996.00
7,052.00
6,843.00
6,849.00
6,759.11
542,300
Jun 23, 2026
7,152.00
7,156.00
6,896.00
6,896.00
6,805.49
587,700
Jun 22, 2026
6,874.00
7,131.00
6,868.00
7,099.00
7,005.83
451,800
Jun 19, 2026
7,087.00
7,169.00
6,944.00
6,974.00
6,882.47
865,800
Jun 18, 2026
6,951.00
7,152.00
6,910.00
7,149.00
7,055.17
561,700
Jun 17, 2026
7,000.00
7,067.00
6,873.00
6,873.00
6,782.79
544,000
Jun 16, 2026
6,901.00
6,929.00
6,770.00
6,861.00
6,770.95
683,900
Jun 15, 2026
7,035.00
7,119.00
6,953.00
6,953.00
6,861.74
619,600
Jun 12, 2026
6,858.00
6,920.00
6,787.00
6,867.00
6,776.87
688,500
Jun 11, 2026
6,811.00
6,845.00
6,635.00
6,690.00
6,602.19
708,900
Jun 10, 2026
6,950.00
7,095.00
6,813.00
6,860.00
6,769.96
766,200
Jun 9, 2026
6,785.00
6,993.00
6,761.00
6,926.00
6,835.10
728,200
Jun 8, 2026
6,794.00
6,820.00
6,647.00
6,741.00
6,652.52
749,200
Jun 5, 2026
6,880.00
6,977.00
6,775.00
6,797.00
6,707.79
805,000
Jun 4, 2026
6,517.00
6,880.00
6,427.00
6,747.00
6,658.45
1,037,800
Jun 3, 2026
6,388.00
6,613.00
6,385.00
6,535.00
6,449.23
775,600
Jun 2, 2026
6,283.00
6,374.00
6,154.00
6,368.00
6,284.42
541,900
Jun 1, 2026
6,500.00
6,520.00
6,382.00
6,382.00
6,298.24
592,900
May 29, 2026
6,498.00
6,615.00
6,469.00
6,556.00
6,469.95
845,500
May 28, 2026
6,560.00
6,560.00
6,414.00
6,475.00
6,390.02
410,600
May 27, 2026
6,537.00
6,576.00
6,446.00
6,525.00
6,439.36
625,300
May 26, 2026
6,659.00
6,680.00
6,563.00
6,609.00
6,522.26
543,500
May 25, 2026
6,655.00
6,722.00
6,542.00
6,714.00
6,625.88
505,800
May 22, 2026
6,680.00
6,726.00
6,563.00
6,657.00
6,569.63
660,600
May 21, 2026
6,740.00
6,827.00
6,709.00
6,731.00
6,642.66
796,400
May 20, 2026
6,690.00
6,749.00
6,567.00
6,677.00
6,589.36
762,400
May 19, 2026
6,590.00
6,705.00
6,538.00
6,602.00
6,515.35
709,500
May 18, 2026
6,632.00
6,656.00
6,489.00
6,494.00
6,408.77
637,300
May 15, 2026
6,550.00
6,695.00
6,514.00
6,612.00
6,525.22
761,700
May 14, 2026
6,531.00
6,628.00
6,421.00
6,552.00
6,466.00
906,300
May 13, 2026
6,630.00
6,742.00
6,600.00
6,731.00
6,642.66
613,400
May 12, 2026
6,552.00
6,671.00
6,518.00
6,621.00
6,534.10
516,500
May 11, 2026
6,375.00
6,554.00
6,344.00
6,552.00
6,466.00
543,700
May 8, 2026
6,472.00
6,474.00
6,260.00
6,371.00
6,287.38
709,700
May 7, 2026
6,600.00
6,619.00
6,457.00
6,553.00
6,466.99
765,400
May 1, 2026
6,349.00
6,453.00
6,251.00
6,415.00
6,330.80
460,300
Apr 30, 2026
6,531.00
6,531.00
6,300.00
6,407.00
6,322.91
870,600
Apr 28, 2026
6,214.00
6,603.00
6,191.00
6,603.00
6,516.34
1,168,000
Apr 27, 2026
5,960.00
6,117.00
5,927.00
6,114.00
6,033.75
533,000
Apr 24, 2026
6,100.00
6,124.00
6,047.00
6,090.00
6,010.07
369,400
Apr 23, 2026
6,081.00
6,139.00
6,053.00
6,130.00
6,049.54
600,800
Apr 22, 2026
6,282.00
6,282.00
6,114.00
6,150.00
6,069.28
547,900
Apr 21, 2026
6,446.00
6,446.00
6,241.00
6,253.00
6,170.93
569,900
Apr 20, 2026
6,553.00
6,565.00
6,377.00
6,384.00
6,300.21
482,500
Apr 17, 2026
6,558.00
6,598.00
6,505.00
6,520.00
6,434.42
391,900
Apr 16, 2026
6,701.00
6,705.00
6,585.00
6,607.00
6,520.28
527,400
Apr 15, 2026
6,609.00
6,667.00
6,570.00
6,601.00
6,514.36
407,200
Apr 14, 2026
6,612.00
6,648.00
6,520.00
6,549.00
6,463.04
470,600
Apr 13, 2026
6,510.00
6,611.00
6,488.00
6,540.00
6,454.16
423,300
Apr 10, 2026
6,565.00
6,667.00
6,544.00
6,556.00
6,469.95
691,700
Apr 9, 2026
6,700.00
6,715.00
6,510.00
6,526.00
6,440.35
1,057,200
Apr 8, 2026
6,700.00
6,743.00
6,581.00
6,668.00
6,580.48
873,000
Apr 7, 2026
6,417.00
6,478.00
6,374.00
6,434.00
6,349.55
551,400
Apr 6, 2026
6,365.00
6,435.00
6,350.00
6,363.00
6,279.49
426,400
Apr 3, 2026
6,348.00
6,359.00
6,277.00
6,320.00
6,237.05
476,900
Apr 2, 2026
6,550.00
6,590.00
6,250.00
6,250.00
6,167.97
625,300
Apr 1, 2026
6,237.00
6,465.00
6,209.00
6,450.00
6,365.34
970,500
Mar 31, 2026
5,971.00
6,117.00
5,881.00
5,893.00
5,815.65
779,900
Mar 30, 2026
95
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,927.00
6,033.00
5,891.00
5,992.00
5,913.35
680,900
Mar 27, 2026
6,154.00
6,347.00
6,153.00
6,301.00
6,124.55
927,400
Mar 26, 2026
6,260.00
6,278.00
6,138.00
6,213.00
6,039.01
453,300
Mar 25, 2026
6,240.00
6,295.00
6,184.00
6,226.00
6,051.65
547,700
Mar 24, 2026
6,095.00
6,105.00
6,004.00
6,041.00
5,871.83
633,300
Mar 23, 2026
5,890.00
5,939.00
5,816.00
5,895.00
5,729.92
691,000
Mar 19, 2026
6,088.00
6,176.00
6,062.00
6,089.00
5,918.48
618,400
Mar 18, 2026
6,177.00
6,288.00
6,157.00
6,288.00
6,111.91
698,300
Mar 17, 2026
6,096.00
6,160.00
6,003.00
6,049.00
5,879.60
354,600
Mar 16, 2026
6,004.00
6,057.00
5,957.00
6,007.00
5,838.78
559,700
Mar 13, 2026
5,975.00
6,144.00
5,956.00
6,099.00
5,928.20
943,400
Mar 12, 2026
6,131.00
6,139.00
5,940.00
6,017.00
5,848.50
788,100
Mar 11, 2026
6,201.00
6,271.00
6,160.00
6,172.00
5,999.16
623,200
Mar 10, 2026
6,037.00
6,213.00
6,001.00
6,188.00
6,014.71
759,100
Mar 9, 2026
5,732.00
5,951.00
5,729.00
5,937.00
5,770.74
1,047,000
Mar 6, 2026
6,041.00
6,201.00
6,015.00
6,168.00
5,995.27
770,200
Mar 5, 2026
6,233.00
6,333.00
6,155.00
6,241.00
6,066.23
818,800
Mar 4, 2026
6,102.00
6,237.00
5,890.00
5,987.00
5,819.34
1,501,800
Mar 3, 2026
6,522.00
6,574.00
6,364.00
6,368.00
6,189.67
793,700
Mar 2, 2026
6,543.00
6,643.00
6,370.00
6,522.00
6,339.36
1,195,900
Feb 27, 2026
6,656.00
6,843.00
6,637.00
6,843.00
6,651.37
788,100
Feb 26, 2026
6,553.00
6,668.00
6,523.00
6,614.00
6,428.78
790,700
Feb 25, 2026
6,605.00
6,624.00
6,453.00
6,472.00
6,290.76
857,500
Feb 24, 2026
6,721.00
6,721.00
6,542.00
6,674.00
6,487.10
736,200
Feb 20, 2026
6,734.00
6,831.00
6,718.00
6,807.00
6,616.38
564,600
Feb 19, 2026
6,697.00
6,838.00
6,666.00
6,834.00
6,642.62
817,100
Feb 18, 2026
6,741.00
6,752.00
6,643.00
6,684.00
6,496.82
1,029,700
Feb 17, 2026
6,842.00
6,902.00
6,685.00
6,685.00
6,497.79
787,000
Feb 16, 2026
7,119.00
7,130.00
6,801.00
6,810.00
6,619.29
1,158,500
Feb 13, 2026
7,249.00
7,290.00
7,083.00
7,130.00
6,930.33
1,267,500
Feb 12, 2026
7,119.00
7,334.00
7,091.00
7,293.00
7,088.77
1,298,400
Feb 10, 2026
7,088.00
7,199.00
7,067.00
7,074.00
6,875.90
1,191,300
Feb 9, 2026
7,200.00
7,200.00
7,056.00
7,089.00
6,890.48
1,451,900
Feb 6, 2026
6,596.00
6,866.00
6,527.00
6,866.00
6,673.72
1,751,300
Feb 5, 2026
6,439.00
6,712.00
6,401.00
6,676.00
6,489.04
2,851,600
Feb 4, 2026
5,956.00
6,054.00
5,884.00
6,054.00
5,884.46
1,259,700
Feb 3, 2026
5,700.00
5,856.00
5,602.00
5,856.00
5,692.01
1,114,500
Feb 2, 2026
5,700.00
5,732.00
5,534.00
5,548.00
5,392.63
962,500
Jan 30, 2026
5,573.00
5,615.00
5,547.00
5,601.00
5,444.15
760,500
Jan 29, 2026
5,474.00
5,559.00
5,443.00
5,524.00
5,369.31
857,400
Jan 28, 2026
5,482.00
5,530.00
5,453.00
5,475.00
5,321.68
656,800
Jan 27, 2026
5,500.00
5,550.00
5,465.00
5,529.00
5,374.17
798,800
Jan 26, 2026
5,512.00
5,613.00
5,510.00
5,544.00
5,388.75
888,600
Jan 23, 2026
5,553.00
5,660.00
5,542.00
5,624.00
5,466.50
949,700
Jan 22, 2026
5,567.00
5,577.00
5,508.00
5,513.00
5,358.61
968,800
Jan 21, 2026
5,485.00
5,514.00
5,406.00
5,467.00
5,313.90
946,400
Jan 20, 2026
5,570.00
5,613.00
5,528.00
5,564.00
5,408.19
817,800
Jan 19, 2026
5,661.00
5,667.00
5,567.00
5,602.00
5,445.12
541,100
Jan 16, 2026
5,643.00
5,709.00
5,630.00
5,671.00
5,512.19
547,900
Jan 15, 2026
5,566.00
5,667.00
5,525.00
5,664.00
5,505.38
713,400
Jan 14, 2026
5,500.00
5,546.00
5,442.00
5,523.00
5,368.33
857,900
Jan 13, 2026
5,480.00
5,485.00
5,407.00
5,457.00
5,304.18
769,300
Jan 9, 2026
5,346.00
5,381.00
5,299.00
5,341.00
5,191.43
934,200
Jan 8, 2026
5,338.00
5,338.00
5,248.00
5,274.00
5,126.31
904,500
Jan 7, 2026
5,284.00
5,346.00
5,281.00
5,344.00
5,194.35
767,300
Jan 6, 2026
5,207.00
5,324.00
5,203.00
5,324.00
5,174.91
799,200
Jan 5, 2026
5,087.00
5,145.00
5,068.00
5,136.00
4,992.17
958,200
Dec 30, 2025
5,084.00
5,132.00
5,067.00
5,067.00
4,925.10
530,500
Dec 29, 2025
5,055.00
5,101.00
5,022.00
5,101.00
4,958.15
510,000
Dec 26, 2025
5,039.00
5,074.00
5,010.00
5,056.00
4,914.41
407,700
Dec 25, 2025
5,045.00
5,047.00
4,996.00
5,024.00
4,883.31
382,500
Dec 24, 2025
5,097.00
5,119.00
5,023.00
5,032.00
4,891.08
457,700
Dec 23, 2025
5,059.00
5,117.00
5,040.00
5,063.00
4,921.22
845,800
Dec 22, 2025
5,157.00
5,161.00
5,042.00
5,059.00
4,917.33
714,800
Dec 19, 2025
4,988.00
5,105.00
4,982.00
5,093.00
4,950.38
699,600
Dec 18, 2025
5,000.00
5,013.00
4,959.00
4,984.00
4,844.43
417,600
Dec 17, 2025
5,030.00
5,031.00
4,911.00
4,974.00
4,834.71
516,400
Dec 16, 2025
5,070.00
5,077.00
5,002.00
5,004.00
4,863.87
786,500
Dec 15, 2025
5,043.00
5,089.00
5,023.00
5,070.00
4,928.02
925,300
Dec 12, 2025
4,964.00
5,065.00
4,912.00
5,042.00
4,900.80
1,051,400
Dec 11, 2025
4,947.00
4,995.00
4,864.00
4,894.00
4,756.95
847,300
Dec 10, 2025
4,853.00
4,903.00
4,830.00
4,885.00
4,748.20
717,000
Dec 9, 2025
4,833.00
4,865.00
4,823.00
4,832.00
4,696.68
590,900
Dec 8, 2025
4,900.00
4,905.00
4,828.00
4,862.00
4,725.84
631,300
Dec 5, 2025
4,877.00
4,915.00
4,815.00
4,880.00
4,743.34
676,200
Dec 4, 2025
4,788.00
4,885.00
4,765.00
4,885.00
4,748.20
722,900
Dec 3, 2025
4,846.00
4,887.00
4,752.00
4,788.00
4,653.92
934,800
Dec 2, 2025
4,889.00
4,919.00
4,833.00
4,846.00
4,710.29
855,100
Dec 1, 2025
4,872.00
4,947.00
4,833.00
4,834.00
4,698.63
1,055,700
Nov 28, 2025
4,780.00
4,817.00
4,761.00
4,807.00
4,672.38
583,000
Nov 27, 2025
4,840.00
4,912.00
4,761.00
4,775.00
4,641.28
1,015,300
Nov 26, 2025
4,723.00
4,799.00
4,697.00
4,799.00
4,664.61
875,300
Nov 25, 2025
4,691.00
4,721.00
4,610.00
4,686.00
4,554.77
821,800
Nov 21, 2025
4,575.00
4,692.00
4,575.00
4,669.00
4,538.25
1,041,500
Nov 20, 2025
4,562.00
4,604.00
4,544.00
4,585.00
4,456.60
958,100
Nov 19, 2025
4,480.00
4,549.00
4,422.00
4,492.00
4,366.21
1,416,300
Nov 18, 2025
4,474.00
4,505.00
4,401.00
4,410.00
4,286.50
1,042,900
Nov 17, 2025
4,558.00
4,591.00
4,484.00
4,537.00
4,409.95
708,300
Nov 14, 2025
4,507.00
4,560.00
4,464.00
4,547.00
4,419.67
985,900
Nov 13, 2025
4,448.00
4,506.00
4,415.00
4,506.00
4,379.81
1,038,700
Nov 12, 2025
4,372.00
4,470.00
4,370.00
4,418.00
4,294.28
1,400,500
Nov 11, 2025
4,500.00
4,500.00
4,372.00
4,380.00
4,257.34
1,748,300
Nov 10, 2025
4,515.00
4,565.00
4,499.00
4,557.00
4,429.39
878,600
Nov 7, 2025
4,497.00
4,504.00
4,413.00
4,459.00
4,334.13
770,300
Nov 6, 2025
4,466.00
4,541.00
4,453.00
4,502.00
4,375.93
812,300
Nov 5, 2025
4,540.00
4,547.00
4,355.00
4,443.00
4,318.58
936,200
Nov 4, 2025
4,512.00
4,581.00
4,479.00
4,557.00
4,429.39
907,100
Oct 31, 2025
4,513.00
4,543.00
4,451.00
4,485.00
4,359.40
803,200
Oct 30, 2025
4,432.00
4,510.00
4,432.00
4,509.00
4,382.73
2,187,800
