Tokyo - Delayed Quote
JPY
Bank of The Ryukyus, Limited (8399.T)
2,712.00
-100.00
(-3.56%)
As of 9:25:54 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
2,728.00
2,728.00
2,685.00
2,714.00
2,714.00
50,200
Oct 30, 2026
2,841.00
2,890.00
2,794.00
2,812.00
2,812.00
197,500
Oct 29, 2026
2,826.00
2,869.00
2,819.00
2,868.00
2,868.00
379,200
Oct 28, 2026
2,855.00
2,877.00
2,816.00
2,828.00
2,828.00
239,900
Oct 27, 2026
2,780.00
2,840.00
2,750.00
2,835.00
2,835.00
334,500
Oct 26, 2026
2,723.00
2,773.00
2,712.00
2,730.00
2,730.00
162,800
Oct 23, 2026
2,695.00
2,725.00
2,580.00
2,723.00
2,723.00
343,000
Oct 22, 2026
2,870.00
2,870.00
2,741.00
2,764.00
2,764.00
174,700
Oct 21, 2026
2,827.00
2,878.00
2,805.00
2,863.00
2,863.00
147,600
Oct 20, 2026
2,892.00
2,899.00
2,769.00
2,777.00
2,777.00
195,500
Oct 19, 2026
2,866.00
2,930.00
2,835.00
2,925.00
2,925.00
136,500
Oct 16, 2026
2,899.00
2,951.00
2,869.00
2,951.00
2,951.00
182,900
Oct 15, 2026
2,870.00
2,922.00
2,815.00
2,868.00
2,868.00
368,300
Oct 14, 2026
3,010.00
3,010.00
2,927.00
2,936.00
2,936.00
224,200
Oct 13, 2026
3,090.00
3,110.00
3,015.00
3,025.00
3,025.00
158,700
Oct 9, 2026
3,105.00
3,135.00
3,020.00
3,035.00
3,035.00
143,200
Oct 8, 2026
3,180.00
3,190.00
3,070.00
3,075.00
3,075.00
150,400
Oct 7, 2026
3,265.00
3,320.00
3,185.00
3,185.00
3,185.00
132,500
Oct 6, 2026
3,270.00
3,315.00
3,245.00
3,305.00
3,305.00
131,900
Oct 5, 2026
3,280.00
3,295.00
3,215.00
3,255.00
3,255.00
129,200
Oct 2, 2026
3,260.00
3,325.00
3,220.00
3,255.00
3,255.00
192,700
Oct 1, 2026
3,320.00
3,340.00
3,190.00
3,270.00
3,270.00
243,500
Sep 30, 2026
3,285.00
3,370.00
3,265.00
3,345.00
3,345.00
158,100
Sep 29, 2026
49
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,325.00
3,355.00
3,275.00
3,285.00
3,285.00
152,300
Sep 28, 2026
3,420.00
3,420.00
3,380.00
3,395.00
3,346.00
156,800
Sep 25, 2026
3,320.00
3,435.00
3,295.00
3,430.00
3,380.49
252,900
Sep 24, 2026
3,325.00
3,325.00
3,240.00
3,285.00
3,237.59
168,600
Sep 18, 2026
3,365.00
3,365.00
3,255.00
3,325.00
3,277.01
200,400
Sep 17, 2026
3,375.00
3,435.00
3,310.00
3,345.00
3,296.72
174,500
Sep 16, 2026
3,315.00
3,415.00
3,315.00
3,350.00
3,301.65
200,400
Sep 15, 2026
3,315.00
3,325.00
3,255.00
3,295.00
3,247.44
123,300
Sep 14, 2026
3,225.00
3,335.00
3,220.00
3,315.00
3,267.15
201,300
Sep 11, 2026
3,155.00
3,290.00
3,120.00
3,220.00
3,173.53
238,500
Sep 10, 2026
3,125.00
3,235.00
3,105.00
3,225.00
3,178.45
103,500
Sep 9, 2026
3,170.00
3,205.00
3,130.00
3,130.00
3,084.82
105,200
Sep 8, 2026
3,230.00
3,245.00
3,170.00
3,170.00
3,124.25
115,900
Sep 7, 2026
3,235.00
3,260.00
3,195.00
3,250.00
3,203.09
108,400
Sep 4, 2026
3,255.00
3,290.00
3,175.00
3,235.00
3,188.31
154,200
Sep 3, 2026
3,275.00
3,310.00
3,235.00
3,255.00
3,208.02
120,600
Sep 2, 2026
3,215.00
3,280.00
3,195.00
3,230.00
3,183.38
109,300
Sep 1, 2026
3,235.00
3,305.00
3,200.00
3,270.00
3,222.80
116,900
Aug 31, 2026
3,290.00
3,305.00
3,230.00
3,255.00
3,208.02
137,700
Aug 28, 2026
3,225.00
3,310.00
3,200.00
3,290.00
3,242.52
152,200
Aug 27, 2026
3,205.00
3,270.00
3,200.00
3,235.00
3,188.31
118,800
Aug 26, 2026
3,135.00
3,225.00
3,125.00
3,215.00
3,168.60
136,400
Aug 25, 2026
3,100.00
3,135.00
3,075.00
3,105.00
3,060.19
88,300
Aug 24, 2026
3,185.00
3,185.00
3,070.00
3,070.00
3,025.69
119,600
Aug 21, 2026
3,135.00
3,185.00
3,125.00
3,155.00
3,109.46
83,600
Aug 20, 2026
3,180.00
3,190.00
3,110.00
3,150.00
3,104.54
152,700
Aug 19, 2026
3,300.00
3,310.00
3,170.00
3,180.00
3,134.10
228,900
Aug 18, 2026
3,350.00
3,410.00
3,340.00
3,370.00
3,321.36
114,400
Aug 17, 2026
3,265.00
3,355.00
3,255.00
3,310.00
3,262.23
158,900
Aug 14, 2026
3,165.00
3,330.00
3,150.00
3,295.00
3,247.44
282,500
Aug 13, 2026
3,100.00
3,215.00
3,060.00
3,195.00
3,148.89
210,200
Aug 12, 2026
3,105.00
3,120.00
3,015.00
3,055.00
3,010.91
121,400
Aug 10, 2026
3,110.00
3,125.00
3,025.00
3,045.00
3,001.05
109,800
Aug 7, 2026
3,105.00
3,140.00
3,070.00
3,095.00
3,050.33
119,600
Aug 6, 2026
2,989.00
3,115.00
2,989.00
3,115.00
3,070.04
137,200
Aug 5, 2026
2,983.00
3,005.00
2,968.00
2,989.00
2,945.86
109,200
Aug 4, 2026
2,933.00
2,978.00
2,897.00
2,954.00
2,911.36
128,600
Aug 3, 2026
2,943.00
2,976.00
2,809.00
2,936.00
2,893.62
174,800
Jul 31, 2026
2,910.00
2,992.00
2,835.00
2,943.00
2,900.52
138,400
Jul 30, 2026
2,839.00
2,895.00
2,810.00
2,873.00
2,831.53
156,200
Jul 29, 2026
3,000.00
3,000.00
2,852.00
2,926.00
2,883.77
245,300
Jul 28, 2026
3,060.00
3,075.00
2,973.00
3,025.00
2,981.34
153,700
Jul 27, 2026
3,000.00
3,060.00
2,983.00
3,055.00
3,010.91
113,100
Jul 24, 2026
2,899.00
3,000.00
2,895.00
2,999.00
2,955.72
134,100
Jul 23, 2026
2,879.00
2,949.00
2,879.00
2,949.00
2,906.44
106,400
Jul 22, 2026
2,864.00
2,922.00
2,846.00
2,880.00
2,838.43
128,300
Jul 21, 2026
2,762.00
2,870.00
2,734.00
2,846.00
2,804.92
145,800
Jul 17, 2026
2,895.00
2,937.00
2,681.00
2,729.00
2,689.61
240,000
Jul 16, 2026
2,917.00
2,933.00
2,870.00
2,895.00
2,853.22
169,400
Jul 15, 2026
2,813.00
2,939.00
2,813.00
2,916.00
2,873.91
200,700
Jul 14, 2026
2,745.00
2,794.00
2,720.00
2,791.00
2,750.72
114,900
Jul 13, 2026
2,785.00
2,839.00
2,739.00
2,739.00
2,699.47
100,500
Jul 10, 2026
2,777.00
2,831.00
2,751.00
2,755.00
2,715.24
121,100
Jul 9, 2026
2,749.00
2,765.00
2,715.00
2,750.00
2,710.31
99,800
Jul 8, 2026
2,677.00
2,788.00
2,651.00
2,779.00
2,738.89
202,600
Jul 7, 2026
2,693.00
2,763.00
2,651.00
2,692.00
2,653.15
201,400
Jul 6, 2026
2,651.00
2,670.00
2,626.00
2,651.00
2,612.74
103,600
Jul 3, 2026
2,667.00
2,672.00
2,623.00
2,651.00
2,612.74
79,000
Jul 2, 2026
2,673.00
2,708.00
2,623.00
2,633.00
2,595.00
190,700
Jul 1, 2026
2,627.00
2,651.00
2,586.00
2,595.00
2,557.55
100,500
Jun 30, 2026
2,600.00
2,640.00
2,590.00
2,607.00
2,569.37
170,200
Jun 29, 2026
2,540.00
2,594.00
2,518.00
2,590.00
2,552.62
133,600
Jun 26, 2026
2,578.00
2,583.00
2,507.00
2,541.00
2,504.33
122,100
Jun 25, 2026
2,523.00
2,574.00
2,496.00
2,551.00
2,514.18
141,900
Jun 24, 2026
2,541.00
2,558.00
2,487.00
2,512.00
2,475.74
128,700
Jun 23, 2026
2,519.00
2,570.00
2,495.00
2,524.00
2,487.57
127,200
Jun 22, 2026
2,453.00
2,524.00
2,427.00
2,501.00
2,464.90
135,600
Jun 19, 2026
2,572.00
2,581.00
2,478.00
2,478.00
2,442.24
275,100
Jun 18, 2026
2,577.00
2,599.00
2,554.00
2,572.00
2,534.88
92,700
Jun 17, 2026
2,632.00
2,654.00
2,541.00
2,541.00
2,504.33
174,600
Jun 16, 2026
2,635.00
2,650.00
2,584.00
2,632.00
2,594.01
164,000
Jun 15, 2026
2,620.00
2,664.00
2,607.00
2,624.00
2,586.13
171,700
Jun 12, 2026
2,550.00
2,589.00
2,537.00
2,579.00
2,541.78
202,800
Jun 11, 2026
2,525.00
2,525.00
2,466.00
2,513.00
2,476.73
117,800
Jun 10, 2026
2,539.00
2,596.00
2,519.00
2,529.00
2,492.50
160,700
Jun 9, 2026
2,511.00
2,568.00
2,496.00
2,539.00
2,502.35
174,500
Jun 8, 2026
2,395.00
2,478.00
2,382.00
2,478.00
2,442.24
147,400
Jun 5, 2026
2,483.00
2,496.00
2,456.00
2,461.00
2,425.48
100,000
Jun 4, 2026
2,400.00
2,499.00
2,395.00
2,459.00
2,423.51
129,200
Jun 3, 2026
2,510.00
2,510.00
2,430.00
2,440.00
2,404.78
127,300
Jun 2, 2026
2,370.00
2,510.00
2,337.00
2,491.00
2,455.05
166,300
Jun 1, 2026
2,500.00
2,509.00
2,452.00
2,452.00
2,416.61
181,300
May 29, 2026
2,550.00
2,590.00
2,506.00
2,506.00
2,469.83
156,300
May 28, 2026
2,571.00
2,573.00
2,478.00
2,543.00
2,506.30
191,000
May 27, 2026
2,553.00
2,615.00
2,521.00
2,573.00
2,535.86
156,800
May 26, 2026
2,558.00
2,619.00
2,516.00
2,579.00
2,541.78
125,100
May 25, 2026
2,592.00
2,600.00
2,550.00
2,587.00
2,549.66
138,200
May 22, 2026
2,628.00
2,646.00
2,589.00
2,603.00
2,565.43
118,900
May 21, 2026
2,579.00
2,650.00
2,569.00
2,608.00
2,570.36
209,400
May 20, 2026
2,546.00
2,576.00
2,502.00
2,529.00
2,492.50
171,300
May 19, 2026
2,550.00
2,578.00
2,527.00
2,546.00
2,509.25
175,900
May 18, 2026
2,564.00
2,566.00
2,508.00
2,508.00
2,471.80
213,500
May 15, 2026
2,580.00
2,635.00
2,558.00
2,577.00
2,539.81
185,600
May 14, 2026
2,587.00
2,623.00
2,545.00
2,586.00
2,548.68
168,800
May 13, 2026
2,539.00
2,588.00
2,494.00
2,574.00
2,536.85
231,800
May 12, 2026
2,520.00
2,650.00
2,471.00
2,533.00
2,496.44
269,500
May 11, 2026
2,464.00
2,503.00
2,448.00
2,482.00
2,446.18
121,100
May 8, 2026
2,503.00
2,528.00
2,399.00
2,466.00
2,430.41
242,700
May 7, 2026
2,599.00
2,600.00
2,538.00
2,538.00
2,501.37
161,700
May 1, 2026
2,500.00
2,513.00
2,450.00
2,499.00
2,462.93
102,400
Apr 30, 2026
2,564.00
2,564.00
2,504.00
2,518.00
2,481.66
117,100
Apr 28, 2026
2,459.00
2,595.00
2,440.00
2,595.00
2,557.55
274,800
Apr 27, 2026
2,418.00
2,464.00
2,362.00
2,458.00
2,422.52
139,100
Apr 24, 2026
2,432.00
2,456.00
2,421.00
2,455.00
2,419.57
181,500
Apr 23, 2026
2,346.00
2,457.00
2,299.00
2,430.00
2,394.93
210,100
Apr 22, 2026
2,423.00
2,423.00
2,359.00
2,364.00
2,329.88
95,600
Apr 21, 2026
2,489.00
2,507.00
2,432.00
2,433.00
2,397.88
109,900
Apr 20, 2026
2,516.00
2,524.00
2,461.00
2,461.00
2,425.48
63,100
Apr 17, 2026
2,525.00
2,525.00
2,484.00
2,513.00
2,476.73
88,700
Apr 16, 2026
2,494.00
2,525.00
2,478.00
2,520.00
2,483.63
93,900
Apr 15, 2026
2,452.00
2,499.00
2,445.00
2,467.00
2,431.39
175,800
Apr 14, 2026
2,428.00
2,437.00
2,396.00
2,413.00
2,378.17
97,700
Apr 13, 2026
2,395.00
2,430.00
2,374.00
2,391.00
2,356.49
130,300
Apr 10, 2026
2,392.00
2,419.00
2,389.00
2,409.00
2,374.23
161,200
Apr 9, 2026
2,422.00
2,435.00
2,374.00
2,374.00
2,339.74
117,800
Apr 8, 2026
2,444.00
2,445.00
2,384.00
2,400.00
2,365.36
208,900
Apr 7, 2026
2,328.00
2,360.00
2,312.00
2,352.00
2,318.05
89,800
Apr 6, 2026
2,305.00
2,340.00
2,302.00
2,316.00
2,282.57
79,500
Apr 3, 2026
2,330.00
2,340.00
2,282.00
2,304.00
2,270.75
119,700
Apr 2, 2026
2,400.00
2,420.00
2,304.00
2,310.00
2,276.66
114,200
Apr 1, 2026
2,357.00
2,379.00
2,321.00
2,379.00
2,344.66
167,200
Mar 31, 2026
2,226.00
2,289.00
2,205.00
2,213.00
2,181.06
128,800
Mar 30, 2026
61
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,200.00
2,260.00
2,190.00
2,248.00
2,215.55
149,400
Mar 27, 2026
2,303.00
2,369.00
2,303.00
2,343.00
2,249.06
152,200
Mar 26, 2026
2,382.00
2,383.00
2,297.00
2,338.00
2,244.26
97,500
Mar 25, 2026
2,300.00
2,377.00
2,300.00
2,372.00
2,276.90
166,400
Mar 24, 2026
2,252.00
2,290.00
2,244.00
2,269.00
2,178.03
100,000
Mar 23, 2026
2,182.00
2,213.00
2,144.00
2,178.00
2,090.68
132,000
Mar 19, 2026
2,304.00
2,333.00
2,276.00
2,276.00
2,184.75
126,600
Mar 18, 2026
2,300.00
2,354.00
2,296.00
2,354.00
2,259.62
147,900
Mar 17, 2026
2,305.00
2,323.00
2,261.00
2,269.00
2,178.03
58,900
Mar 16, 2026
2,245.00
2,270.00
2,225.00
2,260.00
2,169.39
108,000
Mar 13, 2026
2,251.00
2,312.00
2,251.00
2,270.00
2,178.99
161,300
Mar 12, 2026
2,320.00
2,333.00
2,264.00
2,280.00
2,188.59
165,700
Mar 11, 2026
2,400.00
2,458.00
2,360.00
2,361.00
2,266.34
177,000
Mar 10, 2026
2,262.00
2,361.00
2,240.00
2,351.00
2,256.74
234,000
Mar 9, 2026
2,128.00
2,233.00
2,128.00
2,215.00
2,126.20
194,600
Mar 6, 2026
2,267.00
2,339.00
2,242.00
2,328.00
2,234.67
120,600
Mar 5, 2026
2,279.00
2,350.00
2,275.00
2,331.00
2,237.55
210,200
Mar 4, 2026
2,265.00
2,306.00
2,130.00
2,179.00
2,091.64
288,200
Mar 3, 2026
2,355.00
2,406.00
2,324.00
2,351.00
2,256.74
179,900
Mar 2, 2026
2,320.00
2,383.00
2,284.00
2,369.00
2,274.02
244,500
Feb 27, 2026
2,407.00
2,465.00
2,397.00
2,453.00
2,354.65
194,400
Feb 26, 2026
2,400.00
2,432.00
2,375.00
2,406.00
2,309.54
186,200
Feb 25, 2026
2,391.00
2,400.00
2,331.00
2,387.00
2,291.30
165,500
Feb 24, 2026
2,464.00
2,464.00
2,350.00
2,408.00
2,311.46
205,000
Feb 20, 2026
2,438.00
2,477.00
2,426.00
2,462.00
2,363.29
157,700
Feb 19, 2026
2,397.00
2,485.00
2,370.00
2,476.00
2,376.73
321,100
Feb 18, 2026
2,350.00
2,389.00
2,340.00
2,372.00
2,276.90
162,400
Feb 17, 2026
2,390.00
2,406.00
2,299.00
2,331.00
2,237.55
314,500
Feb 16, 2026
2,472.00
2,472.00
2,397.00
2,425.00
2,327.78
173,000
Feb 13, 2026
2,538.00
2,547.00
2,456.00
2,467.00
2,368.09
218,600
Feb 12, 2026
2,483.00
2,581.00
2,466.00
2,572.00
2,468.88
255,900
Feb 10, 2026
2,465.00
2,490.00
2,403.00
2,462.00
2,363.29
378,000
Feb 9, 2026
2,488.00
2,488.00
2,402.00
2,450.00
2,351.77
187,500
Feb 6, 2026
2,363.00
2,390.00
2,325.00
2,390.00
2,294.18
148,100
Feb 5, 2026
2,365.00
2,406.00
2,346.00
2,382.00
2,286.50
157,900
Feb 4, 2026
2,294.00
2,327.00
2,277.00
2,327.00
2,233.71
135,600
Feb 3, 2026
2,231.00
2,280.00
2,211.00
2,276.00
2,184.75
163,300
Feb 2, 2026
2,220.00
2,257.00
2,157.00
2,157.00
2,070.52
156,600
Jan 30, 2026
2,185.00
2,200.00
2,166.00
2,200.00
2,111.80
100,700
Jan 29, 2026
2,147.00
2,184.00
2,127.00
2,174.00
2,086.84
119,300
Jan 28, 2026
2,183.00
2,183.00
2,135.00
2,160.00
2,073.40
104,800
Jan 27, 2026
2,151.00
2,196.00
2,136.00
2,191.00
2,103.16
109,800
Jan 26, 2026
2,202.00
2,242.00
2,172.00
2,183.00
2,095.48
161,900
Jan 23, 2026
2,200.00
2,290.00
2,197.00
2,276.00
2,184.75
159,800
Jan 22, 2026
2,179.00
2,238.00
2,179.00
2,193.00
2,105.08
191,200
Jan 21, 2026
2,073.00
2,126.00
2,055.00
2,105.00
2,020.61
158,200
Jan 20, 2026
2,143.00
2,152.00
2,116.00
2,134.00
2,048.44
116,700
Jan 19, 2026
2,157.00
2,157.00
2,114.00
2,143.00
2,057.08
152,600
Jan 16, 2026
2,145.00
2,170.00
2,132.00
2,158.00
2,071.48
125,400
Jan 15, 2026
2,072.00
2,157.00
2,072.00
2,150.00
2,063.80
167,100
Jan 14, 2026
2,066.00
2,072.00
2,024.00
2,072.00
1,988.93
111,600
Jan 13, 2026
2,058.00
2,066.00
2,040.00
2,048.00
1,965.89
140,600
Jan 9, 2026
1,950.00
2,015.00
1,944.00
2,009.00
1,928.45
236,100
Jan 8, 2026
1,914.00
1,936.00
1,907.00
1,919.00
1,842.06
132,200
Jan 7, 2026
1,915.00
1,974.00
1,905.00
1,930.00
1,852.62
175,100
Jan 6, 2026
1,890.00
1,935.00
1,890.00
1,931.00
1,853.58
155,300
Jan 5, 2026
1,857.00
1,885.00
1,845.00
1,885.00
1,809.43
81,900
Dec 30, 2025
1,826.00
1,882.00
1,818.00
1,850.00
1,775.83
245,900
Dec 29, 2025
1,812.00
1,825.00
1,794.00
1,823.00
1,749.91
194,000
Dec 26, 2025
1,840.00
1,854.00
1,818.00
1,833.00
1,759.51
104,000
Dec 25, 2025
1,837.00
1,852.00
1,817.00
1,836.00
1,762.39
108,100
Dec 24, 2025
1,861.00
1,876.00
1,826.00
1,836.00
1,762.39
121,500
Dec 23, 2025
1,854.00
1,890.00
1,851.00
1,867.00
1,792.15
109,600
Dec 22, 2025
1,855.00
1,873.00
1,852.00
1,854.00
1,779.67
138,000
Dec 19, 2025
1,793.00
1,839.00
1,793.00
1,832.00
1,758.55
150,600
Dec 18, 2025
1,790.00
1,794.00
1,767.00
1,787.00
1,715.36
71,600
Dec 17, 2025
1,800.00
1,802.00
1,767.00
1,778.00
1,706.72
76,600
Dec 16, 2025
1,823.00
1,835.00
1,790.00
1,795.00
1,723.03
125,200
Dec 15, 2025
1,758.00
1,826.00
1,752.00
1,822.00
1,748.95
106,800
Dec 12, 2025
1,741.00
1,775.00
1,738.00
1,758.00
1,687.52
133,500
Dec 11, 2025
1,756.00
1,765.00
1,708.00
1,708.00
1,639.52
105,200
Dec 10, 2025
1,752.00
1,758.00
1,740.00
1,744.00
1,674.08
74,100
Dec 9, 2025
1,760.00
1,781.00
1,747.00
1,748.00
1,677.92
77,500
Dec 8, 2025
1,795.00
1,795.00
1,754.00
1,763.00
1,692.32
75,800
Dec 5, 2025
1,778.00
1,796.00
1,772.00
1,775.00
1,703.84
81,100
Dec 4, 2025
1,748.00
1,799.00
1,740.00
1,799.00
1,726.87
127,700
Dec 3, 2025
1,774.00
1,774.00
1,735.00
1,746.00
1,676.00
115,200
Dec 2, 2025
1,819.00
1,841.00
1,774.00
1,774.00
1,702.88
156,600
Dec 1, 2025
1,828.00
1,854.00
1,805.00
1,818.00
1,745.11
187,900
Nov 28, 2025
1,810.00
1,823.00
1,783.00
1,805.00
1,732.63
259,300
Nov 27, 2025
1,728.00
1,828.00
1,728.00
1,813.00
1,740.31
447,900
Nov 26, 2025
1,647.00
1,726.00
1,647.00
1,719.00
1,650.08
242,800
Nov 25, 2025
1,619.00
1,643.00
1,616.00
1,625.00
1,559.85
107,000
Nov 21, 2025
1,578.00
1,614.00
1,576.00
1,614.00
1,549.29
143,500
Nov 20, 2025
1,589.00
1,603.00
1,580.00
1,586.00
1,522.41
149,700
Nov 19, 2025
1,556.00
1,575.00
1,536.00
1,555.00
1,492.66
123,600
Nov 18, 2025
1,570.00
1,575.00
1,541.00
1,544.00
1,482.10
112,000
Nov 17, 2025
1,590.00
1,614.00
1,582.00
1,583.00
1,519.53
111,500
Nov 14, 2025
1,557.00
1,595.00
1,555.00
1,580.00
1,516.65
131,900
Nov 13, 2025
1,590.00
1,593.00
1,569.00
1,581.00
1,517.61
132,700
Nov 12, 2025
1,545.00
1,581.00
1,530.00
1,572.00
1,508.98
204,500
Nov 11, 2025
1,550.00
1,558.00
1,501.00
1,538.00
1,476.34
242,800
Nov 10, 2025
1,543.00
1,550.00
1,527.00
1,544.00
1,482.10
100,000
Nov 7, 2025
1,528.00
1,540.00
1,500.00
1,520.00
1,459.06
121,100
Nov 6, 2025
1,522.00
1,563.00
1,510.00
1,548.00
1,485.94
167,700
Nov 5, 2025
1,501.00
1,518.00
1,458.00
1,501.00
1,440.82
196,700
Nov 4, 2025
1,500.00
1,536.00
1,492.00
1,523.00
1,461.94
125,900
