Tokyo - Delayed Quote
JPY
Nomura Holdings, Inc. (8604.T)
1,496.00
+19.50
(+1.32%)
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
1,492.00
1,509.00
1,472.00
1,496.00
1,496.00
12,460,500
Oct 29, 2026
1,440.00
1,479.50
1,437.00
1,476.50
1,476.50
18,916,000
Oct 28, 2026
1,446.00
1,448.50
1,430.00
1,433.50
1,433.50
10,323,600
Oct 27, 2026
1,427.00
1,439.00
1,416.50
1,439.00
1,439.00
8,900,500
Oct 26, 2026
1,394.50
1,434.00
1,393.50
1,416.00
1,416.00
7,486,200
Oct 23, 2026
1,425.00
1,425.00
1,378.00
1,421.50
1,421.50
10,490,300
Oct 22, 2026
1,455.00
1,462.00
1,422.00
1,425.50
1,425.50
7,252,100
Oct 21, 2026
1,460.00
1,460.50
1,451.00
1,453.00
1,453.00
6,856,600
Oct 20, 2026
1,448.50
1,458.50
1,425.50
1,433.50
1,433.50
8,648,800
Oct 19, 2026
1,454.00
1,464.50
1,439.00
1,463.50
1,463.50
6,179,000
Oct 16, 2026
1,453.50
1,469.50
1,448.50
1,465.50
1,465.50
7,296,700
Oct 15, 2026
1,436.00
1,459.50
1,425.00
1,446.00
1,446.00
15,356,700
Oct 14, 2026
1,501.50
1,506.50
1,466.00
1,466.00
1,466.00
10,232,100
Oct 13, 2026
1,515.00
1,529.00
1,500.00
1,519.50
1,519.50
6,899,800
Oct 9, 2026
1,509.00
1,509.00
1,478.50
1,486.50
1,486.50
9,230,200
Oct 8, 2026
1,501.00
1,503.00
1,483.00
1,490.00
1,490.00
8,475,200
Oct 7, 2026
1,533.50
1,545.00
1,519.50
1,519.50
1,519.50
7,799,000
Oct 6, 2026
1,541.50
1,545.50
1,526.50
1,537.00
1,537.00
7,552,600
Oct 5, 2026
1,514.50
1,527.00
1,508.00
1,527.00
1,527.00
9,389,000
Oct 2, 2026
1,525.00
1,533.50
1,500.00
1,507.00
1,507.00
10,578,200
Oct 1, 2026
1,539.00
1,559.00
1,532.00
1,548.50
1,548.50
8,571,800
Sep 30, 2026
1,532.50
1,559.50
1,518.50
1,551.00
1,551.00
10,852,500
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,552.00
1,561.50
1,523.50
1,529.50
1,529.50
11,299,700
Sep 28, 2026
1,585.50
1,604.50
1,579.00
1,595.00
1,560.00
11,483,800
Sep 25, 2026
1,566.50
1,596.00
1,559.50
1,586.00
1,551.20
9,617,000
Sep 24, 2026
1,590.00
1,590.50
1,549.50
1,549.50
1,515.50
10,895,100
Sep 18, 2026
1,605.00
1,606.00
1,568.00
1,581.00
1,546.31
14,002,700
Sep 17, 2026
1,635.00
1,641.00
1,579.00
1,590.50
1,555.60
14,378,300
Sep 16, 2026
1,635.00
1,659.00
1,631.50
1,634.50
1,598.63
8,310,000
Sep 15, 2026
1,658.50
1,670.00
1,628.00
1,644.50
1,608.41
11,720,200
Sep 14, 2026
1,658.00
1,688.00
1,653.50
1,675.00
1,638.24
6,329,000
Sep 11, 2026
1,616.00
1,664.50
1,614.00
1,664.50
1,627.97
9,025,300
Sep 10, 2026
1,635.00
1,668.50
1,623.50
1,666.00
1,629.44
8,062,600
Sep 9, 2026
1,625.00
1,644.50
1,613.50
1,616.00
1,580.54
9,093,700
Sep 8, 2026
1,650.00
1,682.00
1,638.00
1,648.50
1,612.33
8,712,500
Sep 7, 2026
1,669.50
1,678.00
1,653.00
1,656.00
1,619.66
5,632,200
Sep 4, 2026
1,670.00
1,678.50
1,636.00
1,669.00
1,632.38
9,393,000
Sep 3, 2026
1,641.00
1,664.50
1,632.00
1,632.00
1,596.19
11,398,300
Sep 2, 2026
1,602.00
1,625.00
1,597.00
1,608.50
1,573.20
12,891,200
Sep 1, 2026
1,622.00
1,649.00
1,618.00
1,640.50
1,604.50
6,865,300
Aug 31, 2026
1,634.00
1,638.00
1,615.50
1,635.50
1,599.61
9,978,200
Aug 28, 2026
1,607.00
1,652.00
1,600.50
1,642.00
1,605.97
10,516,100
Aug 27, 2026
1,600.50
1,624.50
1,598.00
1,611.50
1,576.14
9,910,900
Aug 26, 2026
1,575.00
1,615.00
1,574.00
1,603.50
1,568.31
12,144,500
Aug 25, 2026
1,555.00
1,576.00
1,547.00
1,571.50
1,537.02
7,871,600
Aug 24, 2026
1,531.00
1,542.50
1,517.50
1,539.00
1,505.23
5,684,200
Aug 21, 2026
1,507.00
1,538.50
1,498.50
1,535.00
1,501.32
6,795,200
Aug 20, 2026
1,509.50
1,525.50
1,497.00
1,521.00
1,487.62
9,578,100
Aug 19, 2026
1,546.50
1,547.00
1,507.50
1,509.50
1,476.38
12,968,700
Aug 18, 2026
1,555.00
1,563.00
1,548.50
1,554.00
1,519.90
6,747,400
Aug 17, 2026
1,555.50
1,563.50
1,538.50
1,559.00
1,524.79
6,250,100
Aug 14, 2026
1,572.50
1,589.50
1,561.50
1,570.00
1,535.55
7,589,400
Aug 13, 2026
1,568.00
1,586.50
1,553.00
1,581.50
1,546.80
7,869,500
Aug 12, 2026
1,560.00
1,567.00
1,549.50
1,566.00
1,531.64
7,812,800
Aug 10, 2026
1,557.50
1,557.50
1,531.50
1,550.00
1,515.99
8,556,800
Aug 7, 2026
1,584.00
1,584.00
1,545.00
1,562.00
1,527.72
8,635,400
Aug 6, 2026
1,551.50
1,580.00
1,551.00
1,577.00
1,542.40
8,448,700
Aug 5, 2026
1,548.00
1,566.00
1,531.50
1,558.50
1,524.30
9,075,900
Aug 4, 2026
1,508.00
1,523.50
1,493.50
1,515.00
1,481.76
9,147,400
Aug 3, 2026
1,510.00
1,510.50
1,455.50
1,505.50
1,472.46
12,762,100
Jul 31, 2026
1,490.00
1,537.50
1,483.00
1,520.00
1,486.65
21,164,100
Jul 30, 2026
1,473.00
1,486.00
1,459.00
1,470.00
1,437.74
20,006,600
Jul 29, 2026
1,567.00
1,579.00
1,545.00
1,572.50
1,537.99
13,171,500
Jul 28, 2026
1,594.50
1,596.00
1,555.00
1,571.00
1,536.53
9,565,300
Jul 27, 2026
1,617.00
1,623.00
1,597.00
1,605.50
1,570.27
9,076,500
Jul 24, 2026
1,595.00
1,618.00
1,591.50
1,600.00
1,564.89
9,472,200
Jul 23, 2026
1,597.00
1,624.50
1,591.00
1,624.50
1,588.85
9,924,300
Jul 22, 2026
1,596.00
1,624.50
1,579.50
1,603.00
1,567.82
9,271,000
Jul 21, 2026
1,530.00
1,586.50
1,515.50
1,586.50
1,551.69
11,177,700
Jul 17, 2026
1,580.00
1,587.00
1,496.50
1,520.00
1,486.65
15,093,000
Jul 16, 2026
1,601.50
1,636.00
1,591.00
1,609.00
1,573.69
12,334,200
Jul 15, 2026
1,582.00
1,631.50
1,581.50
1,626.00
1,590.32
14,545,600
Jul 14, 2026
1,546.50
1,563.00
1,538.50
1,553.00
1,518.92
7,219,400
Jul 13, 2026
1,551.00
1,577.00
1,542.50
1,542.50
1,508.65
8,545,500
Jul 10, 2026
1,535.50
1,554.00
1,523.00
1,543.00
1,509.14
8,748,900
Jul 9, 2026
1,503.00
1,528.00
1,500.50
1,526.00
1,492.51
9,318,900
Jul 8, 2026
1,522.50
1,554.00
1,516.00
1,543.00
1,509.14
11,322,700
Jul 7, 2026
1,509.00
1,546.50
1,504.00
1,535.00
1,501.32
17,154,400
Jul 6, 2026
1,472.00
1,491.00
1,467.00
1,490.00
1,457.30
7,782,800
Jul 3, 2026
1,467.50
1,474.50
1,452.00
1,471.50
1,439.21
7,889,300
Jul 2, 2026
1,457.00
1,458.00
1,436.00
1,458.00
1,426.01
8,388,500
Jul 1, 2026
1,428.00
1,465.50
1,420.00
1,439.50
1,407.91
10,436,300
Jun 30, 2026
1,419.00
1,428.50
1,402.00
1,413.50
1,382.48
9,562,400
Jun 29, 2026
1,430.00
1,432.00
1,396.00
1,415.00
1,383.95
9,621,900
Jun 26, 2026
1,434.00
1,464.50
1,415.50
1,423.50
1,392.26
10,827,500
Jun 25, 2026
1,418.00
1,422.50
1,400.50
1,413.50
1,382.48
9,474,400
Jun 24, 2026
1,410.00
1,429.50
1,396.00
1,407.00
1,376.13
11,416,600
Jun 23, 2026
1,430.00
1,439.00
1,401.00
1,401.00
1,370.26
8,901,400
Jun 22, 2026
1,408.00
1,436.50
1,403.00
1,436.50
1,404.98
8,371,300
Jun 19, 2026
1,431.00
1,443.00
1,397.50
1,408.50
1,377.59
12,442,600
Jun 18, 2026
1,430.00
1,439.50
1,417.00
1,435.00
1,403.51
12,710,100
Jun 17, 2026
1,430.00
1,478.00
1,428.50
1,451.00
1,419.16
14,384,100
Jun 16, 2026
1,374.50
1,416.50
1,371.50
1,415.00
1,383.95
7,963,300
Jun 15, 2026
1,408.00
1,425.00
1,399.50
1,414.00
1,382.97
10,446,400
Jun 12, 2026
1,375.00
1,376.00
1,351.00
1,364.50
1,334.56
9,797,400
Jun 11, 2026
1,357.00
1,365.00
1,333.50
1,352.50
1,322.82
7,003,100
Jun 10, 2026
1,414.00
1,419.00
1,377.00
1,387.00
1,356.56
8,660,800
Jun 9, 2026
1,365.00
1,416.00
1,365.00
1,399.00
1,368.30
15,028,400
Jun 8, 2026
1,331.00
1,359.50
1,328.50
1,359.50
1,329.67
12,836,900
Jun 5, 2026
1,375.50
1,386.50
1,360.50
1,361.00
1,331.13
11,799,500
Jun 4, 2026
1,355.50
1,359.50
1,336.50
1,349.50
1,319.89
8,917,400
Jun 3, 2026
1,324.00
1,354.50
1,321.50
1,350.50
1,320.87
13,692,100
Jun 2, 2026
1,296.50
1,324.00
1,285.00
1,324.00
1,294.95
11,946,000
Jun 1, 2026
1,285.50
1,301.50
1,281.00
1,298.50
1,270.01
11,559,600
May 29, 2026
1,265.00
1,307.50
1,260.50
1,285.00
1,256.80
29,233,700
May 28, 2026
1,250.00
1,256.00
1,237.00
1,250.50
1,223.06
11,733,700
May 27, 2026
1,251.50
1,263.50
1,247.50
1,260.00
1,232.35
8,483,800
May 26, 2026
1,273.50
1,275.50
1,262.00
1,269.00
1,241.15
5,669,700
May 25, 2026
1,293.50
1,295.00
1,264.50
1,273.00
1,245.07
8,148,600
May 22, 2026
1,309.50
1,312.00
1,287.00
1,287.00
1,258.76
8,912,800
May 21, 2026
1,270.00
1,298.50
1,263.50
1,290.50
1,262.18
9,575,300
May 20, 2026
1,276.00
1,278.00
1,239.50
1,250.50
1,223.06
8,852,000
May 19, 2026
1,267.00
1,282.00
1,256.00
1,276.00
1,248.00
7,838,300
May 18, 2026
1,265.00
1,273.00
1,248.00
1,248.00
1,220.61
6,858,500
May 15, 2026
1,270.50
1,287.50
1,256.50
1,273.00
1,245.07
7,345,900
May 14, 2026
1,287.00
1,287.50
1,259.00
1,265.00
1,237.24
10,564,100
May 13, 2026
1,245.00
1,275.00
1,242.50
1,273.50
1,245.55
9,756,900
May 12, 2026
1,233.00
1,239.00
1,219.00
1,235.00
1,207.90
10,219,100
May 11, 2026
1,220.00
1,233.00
1,210.50
1,228.50
1,201.54
9,077,100
May 8, 2026
1,243.50
1,246.00
1,213.50
1,228.50
1,201.54
13,871,000
May 7, 2026
1,230.00
1,265.50
1,224.50
1,250.50
1,223.06
22,906,700
May 1, 2026
1,244.50
1,251.00
1,214.00
1,220.00
1,193.23
11,373,000
Apr 30, 2026
1,249.00
1,260.00
1,236.00
1,256.50
1,228.93
17,254,600
Apr 28, 2026
1,255.00
1,275.00
1,248.00
1,274.00
1,246.04
23,120,300
Apr 27, 2026
1,246.00
1,251.50
1,227.00
1,230.50
1,203.50
21,603,700
Apr 24, 2026
1,330.00
1,330.50
1,306.00
1,312.00
1,283.21
8,661,500
Apr 23, 2026
1,332.50
1,347.50
1,315.50
1,332.50
1,303.26
9,157,800
Apr 22, 2026
1,348.00
1,348.50
1,325.00
1,331.50
1,302.28
7,073,400
Apr 21, 2026
1,345.00
1,352.00
1,334.50
1,334.50
1,305.22
6,874,500
Apr 20, 2026
1,340.50
1,349.00
1,333.50
1,341.00
1,311.57
6,905,300
Apr 17, 2026
1,357.50
1,365.00
1,329.50
1,334.00
1,304.73
10,668,900
Apr 16, 2026
1,431.00
1,436.50
1,382.00
1,387.50
1,357.05
15,801,200
Apr 15, 2026
1,356.50
1,372.50
1,351.00
1,363.00
1,333.09
15,002,200
Apr 14, 2026
1,330.50
1,332.50
1,316.50
1,318.00
1,289.08
10,036,000
Apr 13, 2026
1,307.00
1,314.00
1,295.00
1,300.50
1,271.96
8,041,800
Apr 10, 2026
1,322.00
1,323.00
1,305.00
1,305.00
1,276.36
10,624,500
Apr 9, 2026
1,336.50
1,337.00
1,304.50
1,314.00
1,285.17
12,050,700
Apr 8, 2026
1,333.00
1,338.50
1,317.00
1,334.50
1,305.22
15,230,400
Apr 7, 2026
1,279.50
1,284.50
1,265.00
1,275.50
1,247.51
8,709,700
Apr 6, 2026
1,258.00
1,275.50
1,255.50
1,263.50
1,235.77
6,249,500
Apr 3, 2026
1,270.00
1,278.00
1,260.00
1,261.00
1,233.33
6,862,700
Apr 2, 2026
1,292.00
1,301.00
1,245.00
1,254.00
1,226.48
11,399,200
Apr 1, 2026
1,255.00
1,285.00
1,235.50
1,285.00
1,256.80
12,644,000
Mar 31, 2026
1,203.00
1,232.50
1,190.00
1,204.00
1,177.58
12,882,300
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,185.00
1,208.00
1,182.50
1,203.00
1,176.60
14,024,000
Mar 27, 2026
1,235.50
1,269.00
1,235.00
1,255.00
1,203.99
14,564,700
Mar 26, 2026
1,273.00
1,276.50
1,246.50
1,257.50
1,206.39
10,707,500
Mar 25, 2026
1,263.50
1,284.50
1,257.50
1,274.50
1,222.69
12,925,200
Mar 24, 2026
1,243.50
1,245.50
1,216.50
1,237.00
1,186.72
12,777,300
Mar 23, 2026
1,205.50
1,226.50
1,197.00
1,213.50
1,164.17
16,007,300
Mar 19, 2026
1,218.50
1,227.50
1,207.00
1,218.50
1,168.97
14,061,900
Mar 18, 2026
1,222.00
1,244.00
1,216.50
1,239.00
1,188.64
14,477,900
Mar 17, 2026
1,200.00
1,204.50
1,181.50
1,186.50
1,138.27
11,133,900
Mar 16, 2026
1,185.00
1,193.50
1,172.00
1,181.00
1,133.00
13,273,800
Mar 13, 2026
1,174.50
1,201.00
1,173.00
1,181.00
1,133.00
19,091,900
Mar 12, 2026
1,214.50
1,218.00
1,193.50
1,209.50
1,160.34
12,926,000
Mar 11, 2026
1,239.00
1,261.00
1,232.00
1,233.50
1,183.36
14,201,900
Mar 10, 2026
1,206.00
1,232.00
1,192.50
1,218.50
1,168.97
19,426,600
Mar 9, 2026
1,148.00
1,190.50
1,145.00
1,180.50
1,132.52
22,342,500
Mar 6, 2026
1,215.00
1,246.50
1,208.50
1,246.50
1,195.83
14,220,600
Mar 5, 2026
1,271.00
1,274.50
1,228.50
1,233.50
1,183.36
20,159,000
Mar 4, 2026
1,240.50
1,263.00
1,204.00
1,218.50
1,168.97
20,737,900
Mar 3, 2026
1,354.00
1,355.00
1,282.00
1,285.00
1,232.77
25,132,900
Mar 2, 2026
1,350.00
1,370.00
1,336.50
1,354.50
1,299.44
21,413,800
Feb 27, 2026
1,427.00
1,454.50
1,418.00
1,452.50
1,393.46
15,176,500
Feb 26, 2026
1,421.00
1,424.00
1,409.00
1,412.00
1,354.61
10,519,200
Feb 25, 2026
1,396.50
1,411.00
1,385.50
1,399.50
1,342.61
10,433,600
Feb 24, 2026
1,381.00
1,389.00
1,368.00
1,384.00
1,327.74
11,887,700
Feb 20, 2026
1,445.00
1,446.00
1,390.50
1,404.50
1,347.41
14,047,400
Feb 19, 2026
1,464.00
1,465.00
1,444.00
1,459.00
1,399.70
10,702,400
Feb 18, 2026
1,464.00
1,481.50
1,446.50
1,453.50
1,394.42
11,386,900
Feb 17, 2026
1,450.00
1,471.50
1,433.00
1,434.00
1,375.71
11,959,200
Feb 16, 2026
1,459.00
1,462.00
1,422.50
1,427.50
1,369.48
12,058,800
Feb 13, 2026
1,438.50
1,456.50
1,435.00
1,442.00
1,383.39
13,566,900
Feb 12, 2026
1,436.00
1,453.50
1,433.00
1,443.50
1,384.83
11,039,800
Feb 10, 2026
1,439.00
1,454.00
1,435.00
1,442.50
1,383.87
10,574,400
Feb 9, 2026
1,450.00
1,450.00
1,409.50
1,412.00
1,354.61
13,057,800
Feb 6, 2026
1,352.00
1,374.00
1,341.00
1,370.00
1,314.31
9,804,100
Feb 5, 2026
1,384.00
1,384.00
1,337.50
1,349.00
1,294.17
10,782,500
Feb 4, 2026
1,344.00
1,371.00
1,335.50
1,370.00
1,314.31
10,043,600
Feb 3, 2026
1,346.00
1,356.50
1,335.50
1,356.50
1,301.36
10,949,000
Feb 2, 2026
1,372.00
1,380.50
1,304.00
1,304.00
1,251.00
21,151,400
Jan 30, 2026
1,438.00
1,439.00
1,406.50
1,413.00
1,355.57
12,283,100
Jan 29, 2026
1,407.00
1,432.00
1,397.00
1,423.00
1,365.16
9,681,600
Jan 28, 2026
1,380.00
1,396.50
1,371.00
1,390.50
1,333.98
6,267,300
Jan 27, 2026
1,380.50
1,394.00
1,371.00
1,391.00
1,334.46
6,616,700
Jan 26, 2026
1,390.50
1,407.50
1,385.00
1,385.00
1,328.70
7,090,300
Jan 23, 2026
1,425.00
1,438.50
1,411.00
1,425.00
1,367.08
6,508,800
Jan 22, 2026
1,429.50
1,430.00
1,405.00
1,413.50
1,356.04
7,725,000
Jan 21, 2026
1,382.50
1,402.50
1,377.00
1,399.50
1,342.61
13,235,400
Jan 20, 2026
1,465.00
1,470.00
1,436.00
1,442.50
1,383.87
9,688,900
Jan 19, 2026
1,475.00
1,480.50
1,450.00
1,476.50
1,416.48
9,150,400
Jan 16, 2026
1,491.50
1,497.00
1,471.00
1,477.00
1,416.96
11,228,100
Jan 15, 2026
1,480.00
1,506.50
1,477.50
1,491.50
1,430.87
11,541,900
Jan 14, 2026
1,479.00
1,485.00
1,452.50
1,485.00
1,424.64
13,283,000
Jan 13, 2026
1,470.50
1,488.00
1,459.00
1,476.00
1,416.00
13,570,200
Jan 9, 2026
1,413.50
1,418.00
1,398.00
1,407.50
1,350.29
8,585,100
Jan 8, 2026
1,385.00
1,398.50
1,381.00
1,385.50
1,329.18
9,796,200
Jan 7, 2026
1,386.00
1,413.00
1,385.50
1,406.00
1,348.85
12,176,400
Jan 6, 2026
1,365.00
1,405.00
1,363.00
1,399.50
1,342.61
12,112,600
Jan 5, 2026
1,320.00
1,349.50
1,319.50
1,347.00
1,292.25
9,772,100
Dec 30, 2025
1,321.00
1,321.00
1,301.00
1,301.00
1,248.12
6,494,500
Dec 29, 2025
1,312.00
1,334.00
1,306.00
1,323.00
1,269.22
7,075,400
Dec 26, 2025
1,300.50
1,325.00
1,299.50
1,312.00
1,258.67
7,461,300
Dec 25, 2025
1,307.00
1,307.00
1,292.00
1,303.00
1,250.04
3,880,300
Dec 24, 2025
1,300.00
1,305.00
1,287.50
1,291.00
1,238.52
7,246,800
Dec 23, 2025
1,288.50
1,301.50
1,287.50
1,297.50
1,244.76
7,016,900
Dec 22, 2025
1,305.00
1,309.50
1,284.00
1,290.00
1,237.56
7,979,100
Dec 19, 2025
1,268.00
1,270.50
1,253.00
1,262.00
1,210.70
12,916,800
Dec 18, 2025
1,254.50
1,271.00
1,252.00
1,271.00
1,219.34
9,346,900
Dec 17, 2025
1,251.00
1,255.50
1,239.00
1,248.00
1,197.27
7,643,800
Dec 16, 2025
1,299.50
1,301.00
1,250.50
1,250.50
1,199.67
10,288,700
Dec 15, 2025
1,298.50
1,298.50
1,280.50
1,286.50
1,234.21
9,333,300
Dec 12, 2025
1,291.00
1,309.50
1,289.00
1,308.00
1,254.83
13,627,100
Dec 11, 2025
1,289.00
1,290.00
1,264.00
1,279.00
1,227.01
13,089,800
Dec 10, 2025
1,229.00
1,260.50
1,225.50
1,259.00
1,207.82
16,228,600
Dec 9, 2025
1,225.00
1,225.00
1,200.50
1,208.50
1,159.38
6,477,300
Dec 8, 2025
1,217.50
1,218.50
1,197.00
1,218.50
1,168.97
6,902,500
Dec 5, 2025
1,221.00
1,226.00
1,192.00
1,199.00
1,150.26
11,492,100
Dec 4, 2025
1,200.00
1,239.50
1,195.50
1,239.50
1,189.12
11,866,600
Dec 3, 2025
1,200.00
1,212.00
1,185.00
1,195.00
1,146.43
10,228,700
Dec 2, 2025
1,185.00
1,189.50
1,174.50
1,185.00
1,136.83
7,245,500
Dec 1, 2025
1,185.00
1,186.50
1,161.50
1,176.50
1,128.68
7,436,100
Nov 28, 2025
1,173.50
1,185.50
1,170.00
1,177.50
1,129.64
5,916,900
Nov 27, 2025
1,179.00
1,181.00
1,165.50
1,173.00
1,125.32
6,537,100
Nov 26, 2025
1,140.00
1,173.50
1,137.50
1,173.50
1,125.80
12,510,600
Nov 25, 2025
1,132.00
1,133.00
1,106.00
1,120.00
1,074.47
9,122,500
Nov 21, 2025
1,094.00
1,119.50
1,090.00
1,119.50
1,074.00
13,309,900
Nov 20, 2025
1,105.00
1,127.50
1,099.50
1,124.00
1,078.31
13,203,400
Nov 19, 2025
1,084.00
1,086.50
1,060.50
1,070.50
1,026.99
9,030,700
Nov 18, 2025
1,096.00
1,098.00
1,075.00
1,075.00
1,031.30
12,581,400
Nov 17, 2025
1,138.00
1,139.00
1,090.00
1,096.50
1,051.93
12,501,200
Nov 14, 2025
1,128.50
1,155.00
1,124.00
1,148.00
1,101.34
8,512,400
Nov 13, 2025
1,142.50
1,173.50
1,142.50
1,158.50
1,111.41
13,559,600
Nov 12, 2025
1,111.00
1,133.00
1,106.50
1,132.00
1,085.99
12,704,700
Nov 11, 2025
1,106.50
1,118.50
1,093.50
1,101.50
1,056.73
8,214,400
Nov 10, 2025
1,091.00
1,101.00
1,086.50
1,101.00
1,056.25
10,467,600
Nov 7, 2025
1,077.00
1,090.50
1,070.50
1,090.50
1,046.17
8,359,100
Nov 6, 2025
1,064.50
1,088.00
1,064.50
1,088.00
1,043.78
11,039,200
Nov 5, 2025
1,074.50
1,075.50
1,032.00
1,055.50
1,012.60
14,398,700
Nov 4, 2025
1,103.00
1,103.00
1,075.00
1,078.00
1,034.18
13,986,600
Oct 31, 2025
1,103.00
1,110.00
1,089.00
1,102.00
1,057.21
16,695,300
Oct 30, 2025
1,075.00
1,090.00
1,060.50
1,090.00
1,045.69
14,551,700
