Tokyo - Delayed Quote
JPY
Japan Securities Finance Co., Ltd. (8511.T)
2,098.00
-27.00
(-1.27%)
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
2,125.00
2,135.00
2,095.00
2,098.00
2,098.00
175,600
Oct 29, 2026
2,111.00
2,125.00
2,096.00
2,125.00
2,125.00
380,900
Oct 28, 2026
2,120.00
2,120.00
2,096.00
2,105.00
2,105.00
237,300
Oct 27, 2026
2,117.00
2,124.00
2,089.00
2,100.00
2,100.00
238,800
Oct 26, 2026
2,105.00
2,121.00
2,084.00
2,084.00
2,084.00
314,700
Oct 23, 2026
2,156.00
2,159.00
2,086.00
2,118.00
2,118.00
325,800
Oct 22, 2026
2,204.00
2,211.00
2,148.00
2,156.00
2,156.00
235,900
Oct 21, 2026
2,184.00
2,221.00
2,175.00
2,197.00
2,197.00
259,400
Oct 20, 2026
2,217.00
2,217.00
2,141.00
2,151.00
2,151.00
301,000
Oct 19, 2026
2,169.00
2,235.00
2,161.00
2,217.00
2,217.00
539,800
Oct 16, 2026
2,159.00
2,198.00
2,143.00
2,176.00
2,176.00
477,400
Oct 15, 2026
2,171.00
2,195.00
2,137.00
2,137.00
2,137.00
453,700
Oct 14, 2026
2,250.00
2,256.00
2,192.00
2,192.00
2,192.00
425,600
Oct 13, 2026
2,268.00
2,268.00
2,225.00
2,250.00
2,250.00
661,600
Oct 9, 2026
2,234.00
2,258.00
2,220.00
2,232.00
2,232.00
469,300
Oct 8, 2026
2,269.00
2,269.00
2,201.00
2,216.00
2,216.00
581,100
Oct 7, 2026
2,315.00
2,315.00
2,262.00
2,269.00
2,269.00
695,100
Oct 6, 2026
2,335.00
2,343.00
2,310.00
2,324.00
2,324.00
391,300
Oct 5, 2026
2,369.00
2,369.00
2,318.00
2,321.00
2,321.00
307,300
Oct 2, 2026
2,413.00
2,414.00
2,350.00
2,350.00
2,350.00
354,700
Oct 1, 2026
2,443.00
2,455.00
2,411.00
2,431.00
2,431.00
310,900
Sep 30, 2026
2,441.00
2,463.00
2,420.00
2,457.00
2,457.00
180,600
Sep 29, 2026
47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,489.00
2,490.00
2,434.00
2,435.00
2,435.00
197,800
Sep 28, 2026
2,540.00
2,544.00
2,517.00
2,536.00
2,489.00
224,600
Sep 25, 2026
2,493.00
2,534.00
2,483.00
2,528.00
2,481.15
278,000
Sep 24, 2026
2,510.00
2,516.00
2,477.00
2,482.00
2,436.00
337,500
Sep 18, 2026
2,523.00
2,523.00
2,480.00
2,507.00
2,460.54
204,100
Sep 17, 2026
2,486.00
2,527.00
2,485.00
2,511.00
2,464.46
276,900
Sep 16, 2026
2,435.00
2,480.00
2,435.00
2,477.00
2,431.09
113,000
Sep 15, 2026
2,428.00
2,446.00
2,426.00
2,432.00
2,386.93
131,200
Sep 14, 2026
2,431.00
2,447.00
2,424.00
2,440.00
2,394.78
114,500
Sep 11, 2026
2,402.00
2,446.00
2,398.00
2,431.00
2,385.95
174,300
Sep 10, 2026
2,417.00
2,450.00
2,416.00
2,440.00
2,394.78
125,700
Sep 9, 2026
2,445.00
2,445.00
2,411.00
2,417.00
2,372.21
169,700
Sep 8, 2026
2,481.00
2,497.00
2,457.00
2,457.00
2,411.46
183,400
Sep 7, 2026
2,509.00
2,515.00
2,483.00
2,496.00
2,449.74
252,300
Sep 4, 2026
2,510.00
2,529.00
2,481.00
2,497.00
2,450.72
282,200
Sep 3, 2026
2,463.00
2,512.00
2,463.00
2,512.00
2,465.44
250,700
Sep 2, 2026
2,511.00
2,521.00
2,460.00
2,460.00
2,414.41
317,800
Sep 1, 2026
2,501.00
2,539.00
2,495.00
2,539.00
2,491.94
204,600
Aug 31, 2026
2,542.00
2,543.00
2,504.00
2,504.00
2,457.59
171,100
Aug 28, 2026
2,507.00
2,556.00
2,500.00
2,554.00
2,506.67
155,900
Aug 27, 2026
2,501.00
2,523.00
2,493.00
2,519.00
2,472.32
180,200
Aug 26, 2026
2,480.00
2,524.00
2,477.00
2,501.00
2,454.65
140,200
Aug 25, 2026
2,459.00
2,475.00
2,431.00
2,468.00
2,422.26
129,500
Aug 24, 2026
2,490.00
2,492.00
2,445.00
2,455.00
2,409.50
297,300
Aug 21, 2026
2,480.00
2,495.00
2,456.00
2,479.00
2,433.06
202,100
Aug 20, 2026
2,480.00
2,504.00
2,457.00
2,482.00
2,436.00
366,600
Aug 19, 2026
2,455.00
2,497.00
2,414.00
2,483.00
2,436.98
277,600
Aug 18, 2026
2,467.00
2,494.00
2,448.00
2,455.00
2,409.50
144,400
Aug 17, 2026
2,518.00
2,528.00
2,474.00
2,476.00
2,430.11
171,400
Aug 14, 2026
2,530.00
2,573.00
2,514.00
2,527.00
2,480.17
418,200
Aug 13, 2026
2,496.00
2,541.00
2,484.00
2,530.00
2,483.11
214,000
Aug 12, 2026
2,543.00
2,559.00
2,493.00
2,496.00
2,449.74
327,600
Aug 10, 2026
2,569.00
2,580.00
2,522.00
2,537.00
2,489.98
247,100
Aug 7, 2026
2,485.00
2,599.00
2,461.00
2,550.00
2,502.74
444,700
Aug 6, 2026
2,452.00
2,498.00
2,452.00
2,484.00
2,437.96
235,500
Aug 5, 2026
2,353.00
2,457.00
2,352.00
2,455.00
2,409.50
276,500
Aug 4, 2026
2,369.00
2,369.00
2,322.00
2,344.00
2,300.56
269,500
Aug 3, 2026
2,404.00
2,405.00
2,340.00
2,369.00
2,325.09
322,400
Jul 31, 2026
2,425.00
2,429.00
2,366.00
2,388.00
2,343.74
593,300
Jul 30, 2026
2,415.00
2,429.00
2,395.00
2,417.00
2,372.21
189,100
Jul 29, 2026
2,450.00
2,460.00
2,415.00
2,430.00
2,384.96
205,000
Jul 28, 2026
2,466.00
2,466.00
2,415.00
2,437.00
2,391.83
188,400
Jul 27, 2026
2,473.00
2,492.00
2,446.00
2,466.00
2,420.30
249,000
Jul 24, 2026
2,422.00
2,463.00
2,412.00
2,451.00
2,405.58
162,300
Jul 23, 2026
2,430.00
2,456.00
2,417.00
2,456.00
2,410.48
137,800
Jul 22, 2026
2,454.00
2,485.00
2,419.00
2,433.00
2,387.91
318,700
Jul 21, 2026
2,390.00
2,445.00
2,381.00
2,440.00
2,394.78
242,200
Jul 17, 2026
2,412.00
2,432.00
2,342.00
2,368.00
2,324.11
256,700
Jul 16, 2026
2,450.00
2,464.00
2,425.00
2,435.00
2,389.87
174,300
Jul 15, 2026
2,389.00
2,435.00
2,382.00
2,435.00
2,389.87
449,400
Jul 14, 2026
2,394.00
2,394.00
2,357.00
2,365.00
2,321.17
328,300
Jul 13, 2026
2,392.00
2,413.00
2,373.00
2,376.00
2,331.97
185,800
Jul 10, 2026
2,403.00
2,417.00
2,375.00
2,376.00
2,331.97
193,900
Jul 9, 2026
2,381.00
2,398.00
2,348.00
2,386.00
2,341.78
207,000
Jul 8, 2026
2,361.00
2,397.00
2,360.00
2,382.00
2,337.85
290,900
Jul 7, 2026
2,398.00
2,420.00
2,353.00
2,359.00
2,315.28
243,400
Jul 6, 2026
2,350.00
2,381.00
2,339.00
2,381.00
2,336.87
252,500
Jul 3, 2026
2,338.00
2,347.00
2,316.00
2,340.00
2,296.63
180,200
Jul 2, 2026
2,384.00
2,384.00
2,321.00
2,330.00
2,286.82
194,100
Jul 1, 2026
2,341.00
2,370.00
2,337.00
2,346.00
2,302.52
146,600
Jun 30, 2026
2,330.00
2,351.00
2,317.00
2,337.00
2,293.69
143,500
Jun 29, 2026
2,320.00
2,326.00
2,293.00
2,319.00
2,276.02
207,700
Jun 26, 2026
2,296.00
2,307.00
2,270.00
2,297.00
2,254.43
295,300
Jun 25, 2026
2,318.00
2,318.00
2,285.00
2,293.00
2,250.50
199,600
Jun 24, 2026
2,289.00
2,310.00
2,264.00
2,280.00
2,237.74
180,400
Jun 23, 2026
2,314.00
2,320.00
2,292.00
2,302.00
2,259.34
145,300
Jun 22, 2026
2,317.00
2,335.00
2,287.00
2,313.00
2,270.13
115,100
Jun 19, 2026
2,358.00
2,379.00
2,320.00
2,326.00
2,282.89
227,500
Jun 18, 2026
2,329.00
2,365.00
2,328.00
2,350.00
2,306.45
174,000
Jun 17, 2026
2,349.00
2,394.00
2,313.00
2,313.00
2,270.13
180,300
Jun 16, 2026
2,372.00
2,372.00
2,323.00
2,345.00
2,301.54
183,700
Jun 15, 2026
2,350.00
2,408.00
2,350.00
2,376.00
2,331.97
210,900
Jun 12, 2026
2,288.00
2,316.00
2,278.00
2,316.00
2,273.08
188,400
Jun 11, 2026
2,298.00
2,298.00
2,246.00
2,282.00
2,239.71
105,600
Jun 10, 2026
2,304.00
2,358.00
2,291.00
2,298.00
2,255.41
195,100
Jun 9, 2026
2,268.00
2,318.00
2,260.00
2,280.00
2,237.74
177,100
Jun 8, 2026
2,251.00
2,275.00
2,227.00
2,252.00
2,210.26
145,600
Jun 5, 2026
2,294.00
2,325.00
2,272.00
2,282.00
2,239.71
136,700
Jun 4, 2026
2,277.00
2,304.00
2,268.00
2,273.00
2,230.87
129,700
Jun 3, 2026
2,264.00
2,303.00
2,237.00
2,299.00
2,256.39
200,600
Jun 2, 2026
2,271.00
2,276.00
2,233.00
2,252.00
2,210.26
206,600
Jun 1, 2026
2,286.00
2,297.00
2,236.00
2,288.00
2,245.60
190,000
May 29, 2026
2,269.00
2,311.00
2,266.00
2,286.00
2,243.63
211,300
May 28, 2026
2,291.00
2,300.00
2,253.00
2,274.00
2,231.86
160,300
May 27, 2026
2,250.00
2,291.00
2,210.00
2,280.00
2,237.74
209,900
May 26, 2026
2,276.00
2,310.00
2,265.00
2,272.00
2,229.89
118,600
May 25, 2026
2,325.00
2,325.00
2,264.00
2,280.00
2,237.74
137,900
May 22, 2026
2,308.00
2,355.00
2,278.00
2,340.00
2,296.63
194,900
May 21, 2026
2,323.00
2,347.00
2,296.00
2,296.00
2,253.45
160,400
May 20, 2026
2,318.00
2,337.00
2,270.00
2,297.00
2,254.43
179,400
May 19, 2026
2,325.00
2,358.00
2,312.00
2,335.00
2,291.73
193,000
May 18, 2026
2,286.00
2,342.00
2,269.00
2,303.00
2,260.32
203,500
May 15, 2026
2,203.00
2,335.00
2,203.00
2,304.00
2,261.30
250,800
May 14, 2026
2,241.00
2,241.00
2,197.00
2,197.00
2,156.28
125,900
May 13, 2026
2,252.00
2,256.00
2,224.00
2,240.00
2,198.49
113,500
May 12, 2026
2,250.00
2,261.00
2,230.00
2,246.00
2,204.37
142,600
May 11, 2026
2,182.00
2,223.00
2,178.00
2,221.00
2,179.84
184,100
May 8, 2026
2,185.00
2,193.00
2,142.00
2,189.00
2,148.43
182,100
May 7, 2026
2,171.00
2,215.00
2,139.00
2,185.00
2,144.51
235,200
May 1, 2026
2,150.00
2,166.00
2,111.00
2,154.00
2,114.08
184,600
Apr 30, 2026
2,141.00
2,159.00
2,121.00
2,150.00
2,110.15
196,300
Apr 28, 2026
2,142.00
2,180.00
2,132.00
2,173.00
2,132.73
152,700
Apr 27, 2026
2,144.00
2,159.00
2,125.00
2,141.00
2,101.32
106,500
Apr 24, 2026
2,181.00
2,189.00
2,124.00
2,165.00
2,124.88
121,400
Apr 23, 2026
2,183.00
2,202.00
2,170.00
2,190.00
2,149.41
119,800
Apr 22, 2026
2,220.00
2,225.00
2,190.00
2,197.00
2,156.28
121,800
Apr 21, 2026
2,245.00
2,261.00
2,231.00
2,232.00
2,190.63
81,100
Apr 20, 2026
2,299.00
2,299.00
2,245.00
2,245.00
2,203.39
82,500
Apr 17, 2026
2,289.00
2,300.00
2,276.00
2,280.00
2,237.74
95,800
Apr 16, 2026
2,287.00
2,301.00
2,273.00
2,280.00
2,237.74
113,300
Apr 15, 2026
2,241.00
2,278.00
2,241.00
2,254.00
2,212.23
146,500
Apr 14, 2026
2,265.00
2,274.00
2,230.00
2,230.00
2,188.67
127,800
Apr 13, 2026
2,252.00
2,277.00
2,244.00
2,251.00
2,209.28
92,900
Apr 10, 2026
2,301.00
2,316.00
2,276.00
2,276.00
2,233.82
99,500
Apr 9, 2026
2,316.00
2,339.00
2,292.00
2,292.00
2,249.52
143,400
Apr 8, 2026
2,353.00
2,358.00
2,313.00
2,316.00
2,273.08
176,700
Apr 7, 2026
2,268.00
2,297.00
2,268.00
2,287.00
2,244.61
131,000
Apr 6, 2026
2,208.00
2,256.00
2,204.00
2,252.00
2,210.26
147,700
Apr 3, 2026
2,195.00
2,202.00
2,181.00
2,197.00
2,156.28
129,400
Apr 2, 2026
2,160.00
2,199.00
2,153.00
2,169.00
2,128.80
223,700
Apr 1, 2026
2,129.00
2,154.00
2,112.00
2,153.00
2,113.10
139,500
Mar 31, 2026
2,075.00
2,112.00
2,066.00
2,066.00
2,027.71
148,300
Mar 30, 2026
46
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,028.00
2,097.00
2,025.00
2,097.00
2,058.14
414,500
Mar 27, 2026
2,156.00
2,182.00
2,143.00
2,166.00
2,080.71
238,300
Mar 26, 2026
2,169.00
2,175.00
2,134.00
2,159.00
2,073.99
143,100
Mar 25, 2026
2,166.00
2,178.00
2,157.00
2,174.00
2,088.39
141,200
Mar 24, 2026
2,149.00
2,152.00
2,111.00
2,119.00
2,035.56
130,800
Mar 23, 2026
2,120.00
2,125.00
2,090.00
2,100.00
2,017.31
178,200
Mar 19, 2026
2,144.00
2,160.00
2,141.00
2,146.00
2,061.50
201,400
Mar 18, 2026
2,181.00
2,199.00
2,175.00
2,199.00
2,112.41
126,600
Mar 17, 2026
2,163.00
2,186.00
2,146.00
2,153.00
2,068.22
90,200
Mar 16, 2026
2,168.00
2,178.00
2,140.00
2,141.00
2,056.69
110,200
Mar 13, 2026
2,135.00
2,178.00
2,135.00
2,145.00
2,060.54
183,500
Mar 12, 2026
2,219.00
2,219.00
2,158.00
2,167.00
2,081.67
179,400
Mar 11, 2026
2,240.00
2,278.00
2,220.00
2,245.00
2,156.60
161,800
Mar 10, 2026
2,211.00
2,227.00
2,194.00
2,214.00
2,126.82
170,000
Mar 9, 2026
2,127.00
2,185.00
2,114.00
2,170.00
2,084.55
213,400
Mar 6, 2026
2,205.00
2,251.00
2,189.00
2,251.00
2,162.36
179,800
Mar 5, 2026
2,218.00
2,259.00
2,208.00
2,229.00
2,141.23
212,700
Mar 4, 2026
2,190.00
2,196.00
2,106.00
2,151.00
2,066.30
360,400
Mar 3, 2026
2,289.00
2,307.00
2,235.00
2,235.00
2,146.99
242,900
Mar 2, 2026
2,301.00
2,303.00
2,243.00
2,291.00
2,200.79
298,100
Feb 27, 2026
2,338.00
2,380.00
2,320.00
2,373.00
2,279.56
246,100
Feb 26, 2026
2,350.00
2,376.00
2,325.00
2,325.00
2,233.45
208,900
Feb 25, 2026
2,317.00
2,344.00
2,290.00
2,329.00
2,237.29
207,600
Feb 24, 2026
2,290.00
2,307.00
2,243.00
2,300.00
2,209.43
151,800
Feb 20, 2026
2,284.00
2,299.00
2,262.00
2,269.00
2,179.65
159,500
Feb 19, 2026
2,258.00
2,316.00
2,256.00
2,304.00
2,213.28
149,400
Feb 18, 2026
2,270.00
2,272.00
2,246.00
2,257.00
2,168.13
147,600
Feb 17, 2026
2,247.00
2,277.00
2,243.00
2,250.00
2,161.40
184,800
Feb 16, 2026
2,271.00
2,272.00
2,220.00
2,243.00
2,154.68
199,500
Feb 13, 2026
2,231.00
2,317.00
2,222.00
2,248.00
2,159.48
359,100
Feb 12, 2026
2,220.00
2,235.00
2,204.00
2,212.00
2,124.90
222,100
Feb 10, 2026
2,228.00
2,246.00
2,212.00
2,212.00
2,124.90
211,400
Feb 9, 2026
2,247.00
2,247.00
2,200.00
2,212.00
2,124.90
221,900
Feb 6, 2026
2,171.00
2,192.00
2,163.00
2,189.00
2,102.80
135,100
Feb 5, 2026
2,220.00
2,222.00
2,175.00
2,179.00
2,093.20
180,200
Feb 4, 2026
2,166.00
2,192.00
2,154.00
2,181.00
2,095.12
156,300
Feb 3, 2026
2,103.00
2,180.00
2,100.00
2,166.00
2,080.71
213,200
Feb 2, 2026
2,145.00
2,149.00
2,088.00
2,090.00
2,007.70
198,600
Jan 30, 2026
2,126.00
2,138.00
2,108.00
2,126.00
2,042.28
155,800
Jan 29, 2026
2,088.00
2,134.00
2,075.00
2,126.00
2,042.28
151,000
Jan 28, 2026
2,103.00
2,105.00
2,085.00
2,088.00
2,005.78
135,100
Jan 27, 2026
2,114.00
2,125.00
2,088.00
2,123.00
2,039.40
156,100
Jan 26, 2026
2,136.00
2,142.00
2,123.00
2,125.00
2,041.32
144,300
Jan 23, 2026
2,187.00
2,189.00
2,153.00
2,180.00
2,094.16
113,200
Jan 22, 2026
2,150.00
2,191.00
2,143.00
2,176.00
2,090.32
169,200
Jan 21, 2026
2,149.00
2,153.00
2,125.00
2,140.00
2,055.73
120,400
Jan 20, 2026
2,173.00
2,173.00
2,152.00
2,169.00
2,083.59
119,400
Jan 19, 2026
2,199.00
2,203.00
2,163.00
2,173.00
2,087.43
102,700
Jan 16, 2026
2,188.00
2,199.00
2,179.00
2,197.00
2,110.49
126,700
Jan 15, 2026
2,149.00
2,200.00
2,147.00
2,188.00
2,101.84
190,600
Jan 14, 2026
2,135.00
2,145.00
2,125.00
2,145.00
2,060.54
178,100
Jan 13, 2026
2,140.00
2,142.00
2,121.00
2,121.00
2,037.48
140,600
Jan 9, 2026
2,108.00
2,124.00
2,095.00
2,095.00
2,012.51
137,500
Jan 8, 2026
2,086.00
2,112.00
2,079.00
2,086.00
2,003.86
115,600
Jan 7, 2026
2,050.00
2,129.00
2,045.00
2,093.00
2,010.58
180,200
Jan 6, 2026
2,048.00
2,090.00
2,041.00
2,083.00
2,000.98
173,200
Jan 5, 2026
2,024.00
2,038.00
2,013.00
2,030.00
1,950.07
148,200
Dec 30, 2025
2,055.00
2,057.00
2,024.00
2,024.00
1,944.30
89,600
Dec 29, 2025
2,049.00
2,056.00
2,034.00
2,056.00
1,975.04
134,600
Dec 26, 2025
2,022.00
2,042.00
2,022.00
2,031.00
1,951.03
99,500
Dec 25, 2025
2,022.00
2,022.00
2,007.00
2,015.00
1,935.66
50,200
Dec 24, 2025
2,019.00
2,027.00
2,002.00
2,009.00
1,929.89
85,800
Dec 23, 2025
2,005.00
2,035.00
2,000.00
2,020.00
1,940.46
131,200
Dec 22, 2025
2,005.00
2,021.00
1,991.00
2,005.00
1,926.05
171,500
Dec 19, 2025
1,998.00
2,013.00
1,976.00
1,987.00
1,908.76
145,800
Dec 18, 2025
1,974.00
1,994.00
1,968.00
1,994.00
1,915.48
116,900
Dec 17, 2025
1,977.00
1,977.00
1,932.00
1,971.00
1,893.39
147,400
Dec 16, 2025
1,995.00
1,995.00
1,969.00
1,969.00
1,891.47
142,900
Dec 15, 2025
1,958.00
2,005.00
1,952.00
2,002.00
1,923.17
129,600
Dec 12, 2025
1,946.00
1,963.00
1,940.00
1,954.00
1,877.06
190,500
Dec 11, 2025
1,969.00
1,972.00
1,934.00
1,938.00
1,861.69
113,700
Dec 10, 2025
1,960.00
1,965.00
1,945.00
1,950.00
1,873.22
166,800
Dec 9, 2025
1,965.00
1,973.00
1,944.00
1,953.00
1,876.10
131,500
Dec 8, 2025
1,948.00
1,972.00
1,942.00
1,968.00
1,890.51
163,200
Dec 5, 2025
2,032.00
2,032.00
1,945.00
1,955.00
1,878.02
380,500
Dec 4, 2025
1,962.00
2,035.00
1,962.00
2,032.00
1,951.99
379,200
Dec 3, 2025
1,931.00
1,970.00
1,929.00
1,970.00
1,892.43
352,200
Dec 2, 2025
1,915.00
1,930.00
1,907.00
1,926.00
1,850.16
152,800
Dec 1, 2025
1,949.00
1,952.00
1,913.00
1,913.00
1,837.67
165,900
Nov 28, 2025
1,938.00
1,947.00
1,932.00
1,940.00
1,863.61
185,600
Nov 27, 2025
1,912.00
1,943.00
1,912.00
1,932.00
1,855.92
213,900
Nov 26, 2025
1,888.00
1,918.00
1,888.00
1,907.00
1,831.91
237,100
Nov 25, 2025
1,880.00
1,884.00
1,857.00
1,874.00
1,800.21
201,300
Nov 21, 2025
1,820.00
1,866.00
1,819.00
1,866.00
1,792.52
237,300
Nov 20, 2025
1,844.00
1,849.00
1,827.00
1,827.00
1,755.06
189,300
Nov 19, 2025
1,807.00
1,839.00
1,804.00
1,827.00
1,755.06
194,100
Nov 18, 2025
1,820.00
1,834.00
1,794.00
1,795.00
1,724.32
162,600
Nov 17, 2025
1,811.00
1,843.00
1,798.00
1,832.00
1,759.86
314,600
Nov 14, 2025
1,817.00
1,833.00
1,790.00
1,801.00
1,730.08
433,700
Nov 13, 2025
1,825.00
1,827.00
1,806.00
1,806.00
1,734.89
159,200
Nov 12, 2025
1,800.00
1,823.00
1,797.00
1,803.00
1,732.00
186,500
Nov 11, 2025
1,810.00
1,821.00
1,786.00
1,799.00
1,728.16
126,900
Nov 10, 2025
1,786.00
1,804.00
1,778.00
1,804.00
1,732.96
141,100
Nov 7, 2025
1,771.00
1,779.00
1,767.00
1,777.00
1,707.03
117,900
Nov 6, 2025
1,765.00
1,793.00
1,760.00
1,779.00
1,708.95
130,700
Nov 5, 2025
1,767.00
1,782.00
1,735.00
1,762.00
1,692.62
210,000
Nov 4, 2025
1,768.00
1,790.00
1,761.00
1,778.00
1,707.99
149,300
Oct 31, 2025
1,783.00
1,792.00
1,763.00
1,772.00
1,702.22
170,400
Oct 30, 2025
1,775.00
1,786.00
1,768.00
1,778.00
1,707.99
178,800
