Tokyo - Delayed Quote
JPY
Yamaguchi Financial Group, Inc. (8418.T)
3,126.00
-57.00
(-1.79%)
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
3,170.00
3,198.00
3,100.00
3,126.00
3,126.00
402,200
Oct 29, 2026
3,143.00
3,185.00
3,107.00
3,183.00
3,183.00
1,024,500
Oct 28, 2026
3,163.00
3,168.00
3,086.00
3,118.00
3,118.00
439,300
Oct 27, 2026
3,055.00
3,097.00
3,014.00
3,093.00
3,093.00
448,300
Oct 26, 2026
3,019.00
3,079.00
3,003.00
3,022.00
3,022.00
432,900
Oct 23, 2026
2,979.00
3,016.00
2,880.50
3,002.00
3,002.00
829,800
Oct 22, 2026
3,219.00
3,237.00
3,063.00
3,082.00
3,082.00
585,300
Oct 21, 2026
3,153.00
3,238.00
3,146.00
3,204.00
3,204.00
530,100
Oct 20, 2026
3,261.00
3,271.00
3,121.00
3,125.00
3,125.00
629,600
Oct 19, 2026
3,254.00
3,309.00
3,206.00
3,309.00
3,309.00
509,600
Oct 16, 2026
3,265.00
3,311.00
3,250.00
3,307.00
3,307.00
501,100
Oct 15, 2026
3,228.00
3,271.00
3,190.00
3,243.00
3,243.00
1,035,900
Oct 14, 2026
3,413.00
3,413.00
3,278.00
3,298.00
3,298.00
693,000
Oct 13, 2026
3,395.00
3,475.00
3,383.00
3,436.00
3,436.00
769,500
Oct 9, 2026
3,445.00
3,497.00
3,325.00
3,325.00
3,325.00
964,100
Oct 8, 2026
3,511.00
3,535.00
3,441.00
3,441.00
3,441.00
726,800
Oct 7, 2026
3,575.00
3,618.00
3,526.00
3,532.00
3,532.00
479,300
Oct 6, 2026
3,465.00
3,615.00
3,464.00
3,604.00
3,604.00
629,000
Oct 5, 2026
3,489.00
3,500.00
3,423.00
3,500.00
3,500.00
384,100
Oct 2, 2026
3,478.00
3,524.00
3,460.00
3,461.00
3,461.00
516,900
Oct 1, 2026
3,559.00
3,559.00
3,431.00
3,502.00
3,502.00
888,700
Sep 30, 2026
3,465.00
3,564.00
3,445.00
3,535.00
3,535.00
886,100
Sep 29, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,461.00
3,493.00
3,419.00
3,431.00
3,431.00
511,800
Sep 28, 2026
3,559.00
3,589.00
3,542.00
3,556.00
3,508.00
636,700
Sep 25, 2026
3,480.00
3,569.00
3,460.00
3,550.00
3,502.08
643,700
Sep 24, 2026
3,415.00
3,430.00
3,337.00
3,430.00
3,383.70
963,000
Sep 18, 2026
3,326.00
3,443.00
3,293.00
3,443.00
3,396.53
2,180,100
Sep 17, 2026
3,251.00
3,305.00
3,230.00
3,256.00
3,212.05
432,400
Sep 16, 2026
3,237.00
3,307.00
3,220.00
3,248.00
3,204.16
510,700
Sep 15, 2026
3,245.00
3,258.00
3,195.00
3,210.00
3,166.67
357,300
Sep 14, 2026
3,184.00
3,271.00
3,180.00
3,250.00
3,206.13
390,100
Sep 11, 2026
3,113.00
3,233.00
3,103.00
3,203.00
3,159.76
803,900
Sep 10, 2026
3,115.00
3,213.00
3,111.00
3,204.00
3,160.75
462,900
Sep 9, 2026
3,130.00
3,167.00
3,103.00
3,110.00
3,068.02
410,600
Sep 8, 2026
3,200.00
3,213.00
3,144.00
3,144.00
3,101.56
423,300
Sep 7, 2026
3,238.00
3,258.00
3,204.00
3,230.00
3,186.40
278,400
Sep 4, 2026
3,235.00
3,255.00
3,176.00
3,226.00
3,182.45
509,800
Sep 3, 2026
3,220.00
3,264.00
3,197.00
3,224.00
3,180.48
483,400
Sep 2, 2026
3,190.00
3,252.00
3,187.00
3,196.00
3,152.86
439,500
Sep 1, 2026
3,188.00
3,255.00
3,168.00
3,255.00
3,211.06
345,600
Aug 31, 2026
3,197.00
3,240.00
3,148.00
3,240.00
3,196.27
746,100
Aug 28, 2026
3,154.00
3,224.00
3,149.00
3,198.00
3,154.83
387,800
Aug 27, 2026
3,161.00
3,197.00
3,138.00
3,158.00
3,115.37
384,000
Aug 26, 2026
3,150.00
3,194.00
3,137.00
3,161.00
3,118.33
357,500
Aug 25, 2026
3,081.00
3,148.00
3,079.00
3,127.00
3,084.79
259,500
Aug 24, 2026
3,126.00
3,126.00
3,068.00
3,072.00
3,030.53
284,700
Aug 21, 2026
3,074.00
3,120.00
3,057.00
3,106.00
3,064.07
265,400
Aug 20, 2026
3,071.00
3,091.00
3,033.00
3,075.00
3,033.49
429,100
Aug 19, 2026
3,185.00
3,185.00
3,074.00
3,079.00
3,037.44
511,500
Aug 18, 2026
3,225.00
3,262.00
3,199.00
3,222.00
3,178.51
371,000
Aug 17, 2026
3,235.00
3,261.00
3,183.00
3,183.00
3,140.03
349,300
Aug 14, 2026
3,200.00
3,279.00
3,194.00
3,202.00
3,158.78
784,100
Aug 13, 2026
3,100.00
3,197.00
3,100.00
3,197.00
3,153.85
819,900
Aug 12, 2026
3,033.00
3,076.00
3,015.00
3,043.00
3,001.92
494,700
Aug 10, 2026
3,020.00
3,037.00
2,976.00
2,998.00
2,957.53
551,500
Aug 7, 2026
3,100.00
3,102.00
3,057.00
3,075.00
3,033.49
517,000
Aug 6, 2026
3,027.00
3,097.00
3,026.00
3,074.00
3,032.51
391,600
Aug 5, 2026
2,953.50
3,029.00
2,949.00
3,018.00
2,977.26
378,000
Aug 4, 2026
2,943.00
2,980.00
2,924.50
2,953.00
2,913.14
477,600
Aug 3, 2026
2,991.00
3,009.00
2,850.50
2,943.50
2,903.77
507,500
Jul 31, 2026
2,978.50
3,023.00
2,924.00
2,976.00
2,935.83
1,360,400
Jul 30, 2026
2,915.50
2,954.00
2,900.00
2,928.50
2,888.97
596,000
Jul 29, 2026
3,051.00
3,057.00
2,940.00
3,000.00
2,959.51
839,200
Jul 28, 2026
3,145.00
3,159.00
3,052.00
3,058.00
3,016.72
573,500
Jul 27, 2026
3,130.00
3,181.00
3,099.00
3,172.00
3,129.18
605,200
Jul 24, 2026
3,083.00
3,144.00
3,070.00
3,121.00
3,078.87
429,000
Jul 23, 2026
3,067.00
3,124.00
3,065.00
3,123.00
3,080.84
547,800
Jul 22, 2026
3,062.00
3,110.00
3,031.00
3,085.00
3,043.36
536,500
Jul 21, 2026
2,952.00
3,059.00
2,921.00
3,048.00
3,006.86
821,900
Jul 17, 2026
3,077.00
3,103.00
2,881.50
2,902.00
2,862.83
989,500
Jul 16, 2026
3,075.00
3,103.00
3,050.00
3,071.00
3,029.55
481,700
Jul 15, 2026
3,050.00
3,095.00
3,037.00
3,095.00
3,053.22
494,700
Jul 14, 2026
2,985.00
3,033.00
2,965.00
3,017.00
2,976.28
506,300
Jul 13, 2026
3,005.00
3,059.00
2,982.50
2,984.50
2,944.21
553,200
Jul 10, 2026
3,032.00
3,063.00
2,965.00
2,972.50
2,932.38
642,000
Jul 9, 2026
3,047.00
3,047.00
2,995.00
3,032.00
2,991.07
380,500
Jul 8, 2026
3,004.00
3,094.00
3,004.00
3,056.00
3,014.75
625,900
Jul 7, 2026
3,064.00
3,144.00
3,004.00
3,004.00
2,963.45
794,400
Jul 6, 2026
2,990.00
3,026.00
2,960.50
3,026.00
2,985.15
378,700
Jul 3, 2026
2,957.50
2,987.50
2,939.00
2,987.00
2,946.68
356,700
Jul 2, 2026
2,945.00
2,968.50
2,920.50
2,933.50
2,893.90
465,600
Jul 1, 2026
2,859.50
2,906.50
2,859.50
2,895.00
2,855.92
429,600
Jun 30, 2026
2,866.50
2,914.00
2,854.00
2,854.00
2,815.48
451,400
Jun 29, 2026
2,909.00
2,926.00
2,848.50
2,876.00
2,837.18
514,200
Jun 26, 2026
2,891.00
2,924.00
2,852.50
2,876.50
2,837.67
451,600
Jun 25, 2026
2,888.00
2,898.00
2,834.50
2,878.00
2,839.15
399,600
Jun 24, 2026
2,889.00
2,908.00
2,811.50
2,838.00
2,799.69
350,000
Jun 23, 2026
2,911.00
2,932.00
2,878.50
2,880.00
2,841.13
452,300
Jun 22, 2026
2,835.00
2,923.00
2,825.50
2,910.00
2,870.72
397,600
Jun 19, 2026
2,891.50
2,919.50
2,808.50
2,859.50
2,820.90
1,114,700
Jun 18, 2026
2,880.00
2,923.50
2,875.00
2,921.00
2,881.57
360,200
Jun 17, 2026
2,947.50
2,965.00
2,850.50
2,850.50
2,812.02
562,900
Jun 16, 2026
2,895.00
2,923.00
2,832.00
2,917.00
2,877.63
550,300
Jun 15, 2026
2,970.00
3,013.00
2,921.50
2,926.00
2,886.50
752,700
Jun 12, 2026
2,897.50
2,963.00
2,882.00
2,920.00
2,880.58
828,700
Jun 11, 2026
2,889.00
2,893.00
2,815.50
2,847.50
2,809.06
645,900
Jun 10, 2026
2,928.00
3,024.00
2,872.50
2,889.00
2,850.00
1,055,600
Jun 9, 2026
2,830.00
2,928.00
2,802.50
2,903.50
2,864.31
1,376,900
Jun 8, 2026
2,727.00
2,793.00
2,700.00
2,793.00
2,755.30
873,000
Jun 5, 2026
2,752.00
2,777.50
2,715.50
2,731.00
2,694.14
548,000
Jun 4, 2026
2,688.00
2,768.50
2,630.00
2,733.50
2,696.60
632,500
Jun 3, 2026
2,700.00
2,720.00
2,673.50
2,704.00
2,667.50
615,800
Jun 2, 2026
2,633.50
2,681.50
2,563.50
2,681.50
2,645.30
727,600
Jun 1, 2026
2,740.50
2,749.50
2,665.00
2,680.00
2,643.82
597,500
May 29, 2026
2,740.00
2,780.50
2,724.50
2,740.50
2,703.51
505,900
May 28, 2026
2,792.50
2,792.50
2,720.00
2,742.50
2,705.48
466,600
May 27, 2026
2,812.50
2,839.50
2,761.00
2,792.00
2,754.31
552,800
May 26, 2026
2,827.50
2,843.00
2,770.00
2,815.00
2,777.00
685,900
May 25, 2026
2,852.00
2,855.00
2,794.50
2,843.50
2,805.12
675,500
May 22, 2026
2,913.00
2,920.00
2,845.00
2,863.00
2,824.35
695,900
May 21, 2026
2,874.00
2,921.00
2,868.00
2,906.50
2,867.27
723,000
May 20, 2026
2,882.00
2,895.00
2,822.00
2,838.50
2,800.19
489,200
May 19, 2026
2,852.00
2,881.00
2,829.50
2,850.50
2,812.02
585,700
May 18, 2026
2,800.00
2,815.50
2,765.00
2,789.50
2,751.85
583,300
May 15, 2026
2,814.50
2,866.00
2,776.00
2,813.00
2,775.03
616,000
May 14, 2026
2,829.00
2,836.00
2,802.50
2,814.50
2,776.51
455,600
May 13, 2026
2,790.00
2,841.50
2,787.50
2,811.50
2,773.55
630,000
May 12, 2026
2,896.50
2,910.00
2,795.00
2,795.00
2,757.27
970,900
May 11, 2026
2,816.00
2,932.00
2,816.00
2,899.00
2,859.87
1,808,200
May 8, 2026
2,651.50
2,664.50
2,572.50
2,640.00
2,604.36
874,500
May 7, 2026
2,694.00
2,716.00
2,655.50
2,683.50
2,647.28
943,100
May 1, 2026
2,674.00
2,684.00
2,600.00
2,640.00
2,604.36
818,700
Apr 30, 2026
2,735.50
2,735.50
2,648.00
2,687.00
2,650.73
922,900
Apr 28, 2026
2,627.50
2,784.00
2,620.50
2,779.00
2,741.49
751,200
Apr 27, 2026
2,542.50
2,592.00
2,522.50
2,592.00
2,557.01
445,800
Apr 24, 2026
2,596.50
2,605.00
2,535.00
2,553.50
2,519.03
470,300
Apr 23, 2026
2,580.00
2,623.50
2,573.00
2,598.00
2,562.93
440,200
Apr 22, 2026
2,670.00
2,677.50
2,602.00
2,625.00
2,589.57
474,800
Apr 21, 2026
2,763.50
2,763.50
2,670.00
2,670.00
2,633.96
520,100
Apr 20, 2026
2,790.00
2,806.50
2,736.50
2,736.50
2,699.56
559,600
Apr 17, 2026
2,741.00
2,788.50
2,725.00
2,769.50
2,732.12
532,400
Apr 16, 2026
2,765.00
2,768.50
2,724.50
2,735.00
2,698.08
407,900
Apr 15, 2026
2,728.00
2,767.00
2,719.50
2,722.00
2,685.26
453,400
Apr 14, 2026
2,715.00
2,723.50
2,688.00
2,704.50
2,667.99
349,800
Apr 13, 2026
2,690.00
2,719.50
2,665.00
2,702.00
2,665.53
376,600
Apr 10, 2026
2,698.00
2,736.00
2,686.00
2,698.50
2,662.07
526,400
Apr 9, 2026
2,705.00
2,722.00
2,661.50
2,666.00
2,630.01
441,200
Apr 8, 2026
2,747.50
2,747.50
2,674.00
2,678.50
2,642.34
545,600
Apr 7, 2026
2,643.00
2,666.00
2,613.00
2,618.00
2,582.66
294,400
Apr 6, 2026
2,616.50
2,626.00
2,592.50
2,611.50
2,576.25
322,400
Apr 3, 2026
2,632.00
2,633.50
2,579.00
2,595.50
2,560.47
337,500
Apr 2, 2026
2,708.00
2,734.50
2,590.50
2,599.00
2,563.92
930,100
Apr 1, 2026
2,537.50
2,632.00
2,519.00
2,631.50
2,595.98
1,100,400
Mar 31, 2026
2,400.00
2,459.50
2,373.50
2,406.50
2,374.02
747,200
Mar 30, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,346.50
2,413.50
2,337.00
2,404.00
2,371.55
661,700
Mar 27, 2026
2,477.00
2,531.00
2,473.00
2,513.00
2,447.51
926,200
Mar 26, 2026
2,516.50
2,527.00
2,449.50
2,479.00
2,414.40
520,600
Mar 25, 2026
2,532.00
2,548.50
2,501.50
2,501.50
2,436.31
730,600
Mar 24, 2026
2,463.50
2,488.00
2,425.00
2,454.50
2,390.54
604,500
Mar 23, 2026
2,400.00
2,407.50
2,348.50
2,380.50
2,318.46
659,300
Mar 19, 2026
2,485.00
2,491.00
2,441.50
2,450.00
2,386.15
769,000
Mar 18, 2026
2,505.00
2,528.50
2,488.50
2,524.50
2,458.71
596,200
Mar 17, 2026
2,487.00
2,518.50
2,450.50
2,460.50
2,396.38
317,700
Mar 16, 2026
2,473.50
2,490.00
2,438.50
2,452.00
2,388.10
492,600
Mar 13, 2026
2,445.50
2,517.50
2,445.50
2,501.00
2,435.82
771,400
Mar 12, 2026
2,518.00
2,518.00
2,430.00
2,456.50
2,392.48
731,000
Mar 11, 2026
2,567.00
2,579.50
2,533.00
2,534.50
2,468.45
862,900
Mar 10, 2026
2,508.00
2,567.50
2,494.00
2,548.50
2,482.09
651,200
Mar 9, 2026
2,343.00
2,486.50
2,343.00
2,458.00
2,393.94
950,100
Mar 6, 2026
2,493.00
2,583.50
2,483.00
2,583.50
2,516.17
537,500
Mar 5, 2026
2,542.00
2,595.00
2,522.50
2,577.00
2,509.84
854,300
Mar 4, 2026
2,515.00
2,547.00
2,388.00
2,442.00
2,378.36
941,700
Mar 3, 2026
2,618.00
2,691.50
2,608.50
2,615.00
2,546.85
893,300
Mar 2, 2026
2,634.00
2,668.50
2,592.00
2,668.00
2,598.47
939,300
Feb 27, 2026
2,699.50
2,757.00
2,694.00
2,752.00
2,680.28
734,400
Feb 26, 2026
2,671.50
2,694.00
2,656.00
2,685.00
2,615.03
641,600
Feb 25, 2026
2,698.50
2,698.50
2,616.00
2,621.50
2,553.18
774,900
Feb 24, 2026
2,714.00
2,714.00
2,646.50
2,700.00
2,629.64
827,900
Feb 20, 2026
2,716.00
2,733.00
2,701.50
2,730.00
2,658.86
574,700
Feb 19, 2026
2,693.00
2,743.50
2,692.00
2,743.50
2,672.00
487,300
Feb 18, 2026
2,687.00
2,709.00
2,662.50
2,699.50
2,629.15
455,900
Feb 17, 2026
2,707.00
2,727.50
2,646.00
2,646.00
2,577.04
525,500
Feb 16, 2026
2,767.00
2,770.00
2,680.00
2,716.00
2,645.22
928,000
Feb 13, 2026
2,848.00
2,857.00
2,766.50
2,766.50
2,694.40
1,308,600
Feb 12, 2026
2,758.00
2,870.50
2,745.00
2,855.50
2,781.09
1,326,900
Feb 10, 2026
2,752.00
2,780.00
2,730.00
2,741.00
2,669.57
826,400
Feb 9, 2026
2,706.00
2,768.00
2,689.50
2,745.00
2,673.46
1,112,500
Feb 6, 2026
2,612.50
2,662.50
2,580.50
2,662.50
2,593.11
717,400
Feb 5, 2026
2,610.00
2,641.50
2,587.50
2,634.00
2,565.36
663,400
Feb 4, 2026
2,534.00
2,578.00
2,525.50
2,564.00
2,497.18
666,700
Feb 3, 2026
2,463.00
2,524.50
2,442.00
2,516.50
2,450.92
755,000
Feb 2, 2026
2,494.50
2,499.50
2,411.00
2,413.00
2,350.12
706,200
Jan 30, 2026
2,457.00
2,474.50
2,445.50
2,456.00
2,392.00
722,300
Jan 29, 2026
2,407.00
2,444.50
2,386.50
2,439.50
2,375.93
570,000
Jan 28, 2026
2,411.50
2,425.50
2,396.00
2,411.00
2,348.17
404,700
Jan 27, 2026
2,395.00
2,427.00
2,375.00
2,425.50
2,362.29
356,200
Jan 26, 2026
2,400.00
2,435.50
2,393.00
2,412.00
2,349.14
694,800
Jan 23, 2026
2,436.00
2,469.00
2,430.00
2,468.50
2,404.17
455,400
Jan 22, 2026
2,395.50
2,440.00
2,366.50
2,422.00
2,358.88
686,600
Jan 21, 2026
2,335.00
2,364.50
2,307.00
2,351.50
2,290.22
763,500
Jan 20, 2026
2,365.00
2,379.50
2,356.00
2,371.00
2,309.21
778,000
Jan 19, 2026
2,359.50
2,377.50
2,340.50
2,365.00
2,303.37
509,300
Jan 16, 2026
2,330.50
2,368.50
2,330.00
2,353.00
2,291.68
410,100
Jan 15, 2026
2,300.00
2,352.00
2,286.50
2,347.00
2,285.84
541,600
Jan 14, 2026
2,284.50
2,303.00
2,255.00
2,300.00
2,240.06
680,900
Jan 13, 2026
2,292.00
2,303.00
2,267.00
2,292.50
2,232.76
636,400
Jan 9, 2026
2,231.50
2,248.00
2,221.00
2,242.00
2,183.57
617,100
Jan 8, 2026
2,224.50
2,231.00
2,203.00
2,207.00
2,149.49
539,200
Jan 7, 2026
2,200.00
2,231.50
2,195.50
2,231.50
2,173.35
555,200
Jan 6, 2026
2,175.00
2,222.00
2,175.00
2,222.00
2,164.09
610,100
Jan 5, 2026
2,128.00
2,168.00
2,126.00
2,168.00
2,111.50
794,800
Dec 30, 2025
2,115.00
2,146.00
2,108.00
2,123.00
2,067.67
562,100
Dec 29, 2025
2,098.50
2,122.00
2,086.50
2,120.50
2,065.24
495,100
Dec 26, 2025
2,090.00
2,099.00
2,075.00
2,084.50
2,030.18
384,600
Dec 25, 2025
2,098.00
2,098.00
2,072.50
2,080.00
2,025.79
398,800
Dec 24, 2025
2,120.50
2,133.50
2,079.50
2,085.00
2,030.66
617,400
Dec 23, 2025
2,117.50
2,150.00
2,115.50
2,118.50
2,063.29
521,300
Dec 22, 2025
2,140.00
2,140.00
2,121.50
2,124.00
2,068.65
457,400
Dec 19, 2025
2,098.50
2,122.50
2,097.50
2,107.00
2,052.09
622,600
Dec 18, 2025
2,102.50
2,108.50
2,087.50
2,099.50
2,044.79
329,600
Dec 17, 2025
2,103.00
2,111.50
2,074.50
2,095.00
2,040.40
520,100
Dec 16, 2025
2,143.50
2,150.50
2,095.50
2,101.00
2,046.25
568,900
Dec 15, 2025
2,121.00
2,153.50
2,110.00
2,153.50
2,097.38
752,400
Dec 12, 2025
2,092.50
2,137.00
2,078.50
2,120.50
2,065.24
861,000
Dec 11, 2025
2,083.00
2,099.00
2,055.50
2,062.00
2,008.26
509,800
Dec 10, 2025
2,063.00
2,079.50
2,048.00
2,069.50
2,015.57
531,700
Dec 9, 2025
2,043.50
2,063.50
2,043.50
2,050.50
1,997.06
480,600
Dec 8, 2025
2,040.50
2,051.50
2,020.00
2,035.00
1,981.97
537,200
Dec 5, 2025
2,042.00
2,052.50
2,030.00
2,051.50
1,998.04
659,400
Dec 4, 2025
2,008.00
2,046.50
1,991.50
2,046.50
1,993.17
739,700
Dec 3, 2025
2,011.50
2,018.50
1,985.00
1,996.00
1,943.98
938,600
Dec 2, 2025
2,030.50
2,055.00
2,011.00
2,023.00
1,970.28
1,003,400
Dec 1, 2025
2,044.00
2,074.00
2,029.00
2,029.50
1,976.61
1,198,100
Nov 28, 2025
2,010.00
2,059.50
2,009.50
2,038.00
1,984.89
1,078,200
Nov 27, 2025
1,983.00
2,026.50
1,958.50
2,018.00
1,965.41
2,942,000
Nov 26, 2025
1,809.50
1,823.00
1,800.00
1,823.00
1,775.49
883,400
Nov 25, 2025
1,802.50
1,814.00
1,785.00
1,801.00
1,754.07
824,600
Nov 21, 2025
1,763.50
1,807.00
1,763.50
1,796.50
1,749.68
786,300
Nov 20, 2025
1,775.00
1,783.50
1,763.00
1,771.50
1,725.33
555,200
Nov 19, 2025
1,746.50
1,776.50
1,740.50
1,753.00
1,707.32
789,100
Nov 18, 2025
1,761.50
1,761.50
1,717.00
1,717.00
1,672.25
888,100
Nov 17, 2025
1,777.00
1,803.00
1,769.50
1,775.00
1,728.74
893,900
Nov 14, 2025
1,797.00
1,819.50
1,785.00
1,804.00
1,756.99
591,200
Nov 13, 2025
1,818.50
1,826.00
1,805.00
1,810.50
1,763.32
477,700
Nov 12, 2025
1,798.50
1,820.00
1,794.00
1,806.00
1,758.94
696,800
Nov 11, 2025
1,826.50
1,826.50
1,786.00
1,789.00
1,742.38
561,000
Nov 10, 2025
1,795.00
1,836.50
1,785.50
1,826.00
1,778.41
975,700
Nov 7, 2025
1,798.50
1,804.00
1,762.00
1,772.50
1,726.31
925,700
Nov 6, 2025
1,771.00
1,806.00
1,770.50
1,801.00
1,754.07
775,100
Nov 5, 2025
1,778.00
1,778.00
1,716.50
1,769.50
1,723.39
906,600
Nov 4, 2025
1,755.00
1,785.50
1,744.00
1,779.00
1,732.64
889,300
Oct 31, 2025
1,782.00
1,782.00
1,755.50
1,767.50
1,721.44
467,500
Oct 30, 2025
1,733.50
1,771.00
1,730.50
1,770.50
1,724.36
898,200
