Tokyo - Delayed Quote
JPY
Kyokuto Securities Co., Ltd. (8706.T)
1,498.00
-13.00
(-0.86%)
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
1,510.00
1,516.00
1,479.00
1,498.00
1,498.00
319,500
Oct 29, 2026
1,531.00
1,535.00
1,445.00
1,511.00
1,511.00
676,100
Oct 28, 2026
1,540.00
1,546.00
1,528.00
1,538.00
1,538.00
216,100
Oct 27, 2026
1,563.00
1,566.00
1,535.00
1,541.00
1,541.00
151,200
Oct 26, 2026
1,538.00
1,556.00
1,532.00
1,554.00
1,554.00
170,400
Oct 23, 2026
1,556.00
1,562.00
1,524.00
1,559.00
1,559.00
177,800
Oct 22, 2026
1,590.00
1,595.00
1,548.00
1,553.00
1,553.00
204,600
Oct 21, 2026
1,580.00
1,593.00
1,578.00
1,584.00
1,584.00
148,900
Oct 20, 2026
1,591.00
1,598.00
1,555.00
1,563.00
1,563.00
203,900
Oct 19, 2026
1,588.00
1,610.00
1,586.00
1,601.00
1,601.00
160,100
Oct 16, 2026
1,628.00
1,628.00
1,579.00
1,605.00
1,605.00
405,100
Oct 15, 2026
1,724.00
1,741.00
1,590.00
1,605.00
1,605.00
576,300
Oct 14, 2026
1,755.00
1,760.00
1,732.00
1,745.00
1,745.00
152,900
Oct 13, 2026
1,740.00
1,778.00
1,735.00
1,766.00
1,766.00
178,300
Oct 9, 2026
1,711.00
1,735.00
1,708.00
1,735.00
1,735.00
160,600
Oct 8, 2026
1,721.00
1,721.00
1,690.00
1,709.00
1,709.00
176,400
Oct 7, 2026
1,727.00
1,738.00
1,722.00
1,726.00
1,726.00
105,800
Oct 6, 2026
1,727.00
1,741.00
1,722.00
1,739.00
1,739.00
122,400
Oct 5, 2026
1,742.00
1,743.00
1,716.00
1,723.00
1,723.00
181,700
Oct 2, 2026
1,781.00
1,781.00
1,739.00
1,741.00
1,741.00
156,700
Oct 1, 2026
1,780.00
1,792.00
1,755.00
1,787.00
1,787.00
193,900
Sep 30, 2026
1,790.00
1,801.00
1,759.00
1,792.00
1,792.00
206,100
Sep 29, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,820.00
1,822.00
1,786.00
1,787.00
1,787.00
255,600
Sep 28, 2026
1,885.00
1,887.00
1,862.00
1,868.00
1,818.00
243,900
Sep 25, 2026
1,878.00
1,892.00
1,865.00
1,877.00
1,826.76
186,100
Sep 24, 2026
1,889.00
1,890.00
1,863.00
1,872.00
1,821.89
196,000
Sep 18, 2026
1,877.00
1,885.00
1,861.00
1,884.00
1,833.57
200,600
Sep 17, 2026
1,870.00
1,882.00
1,864.00
1,873.00
1,822.87
117,900
Sep 16, 2026
1,881.00
1,892.00
1,869.00
1,869.00
1,818.97
139,000
Sep 15, 2026
1,890.00
1,895.00
1,869.00
1,878.00
1,827.73
93,800
Sep 14, 2026
1,879.00
1,892.00
1,877.00
1,887.00
1,836.49
71,900
Sep 11, 2026
1,875.00
1,896.00
1,858.00
1,888.00
1,837.46
142,300
Sep 10, 2026
1,896.00
1,902.00
1,875.00
1,894.00
1,843.30
138,500
Sep 9, 2026
1,927.00
1,928.00
1,896.00
1,898.00
1,847.20
209,800
Sep 8, 2026
1,928.00
1,962.00
1,917.00
1,930.00
1,878.34
150,700
Sep 7, 2026
1,945.00
1,953.00
1,931.00
1,938.00
1,886.13
91,900
Sep 4, 2026
1,935.00
1,954.00
1,930.00
1,949.00
1,896.83
162,400
Sep 3, 2026
1,915.00
1,935.00
1,907.00
1,922.00
1,870.55
183,000
Sep 2, 2026
1,934.00
1,935.00
1,895.00
1,904.00
1,853.04
269,800
Sep 1, 2026
1,931.00
1,952.00
1,931.00
1,951.00
1,898.78
147,600
Aug 31, 2026
1,965.00
1,969.00
1,920.00
1,941.00
1,889.05
198,200
Aug 28, 2026
1,935.00
1,970.00
1,931.00
1,970.00
1,917.27
209,000
Aug 27, 2026
1,910.00
1,940.00
1,904.00
1,935.00
1,883.21
152,500
Aug 26, 2026
1,902.00
1,926.00
1,902.00
1,910.00
1,858.88
106,000
Aug 25, 2026
1,910.00
1,925.00
1,891.00
1,899.00
1,848.17
128,500
Aug 24, 2026
1,912.00
1,919.00
1,893.00
1,908.00
1,856.93
131,800
Aug 21, 2026
1,872.00
1,910.00
1,865.00
1,900.00
1,849.14
177,600
Aug 20, 2026
1,850.00
1,885.00
1,846.00
1,885.00
1,834.54
242,400
Aug 19, 2026
1,842.00
1,868.00
1,822.00
1,848.00
1,798.54
208,200
Aug 18, 2026
1,840.00
1,855.00
1,833.00
1,838.00
1,788.80
124,900
Aug 17, 2026
1,855.00
1,863.00
1,836.00
1,840.00
1,790.75
136,700
Aug 14, 2026
1,850.00
1,871.00
1,836.00
1,858.00
1,808.27
151,300
Aug 13, 2026
1,835.00
1,858.00
1,832.00
1,852.00
1,802.43
165,400
Aug 12, 2026
1,833.00
1,836.00
1,812.00
1,833.00
1,783.94
109,600
Aug 10, 2026
1,818.00
1,830.00
1,803.00
1,821.00
1,772.26
128,700
Aug 7, 2026
1,804.00
1,809.00
1,793.00
1,803.00
1,754.74
115,500
Aug 6, 2026
1,770.00
1,809.00
1,770.00
1,805.00
1,756.69
161,000
Aug 5, 2026
1,790.00
1,809.00
1,766.00
1,766.00
1,718.73
130,900
Aug 4, 2026
1,770.00
1,799.00
1,770.00
1,775.00
1,727.49
110,800
Aug 3, 2026
1,777.00
1,802.00
1,744.00
1,794.00
1,745.98
182,800
Jul 31, 2026
1,762.00
1,785.00
1,750.00
1,777.00
1,729.44
158,500
Jul 30, 2026
1,769.00
1,777.00
1,735.00
1,764.00
1,716.78
263,300
Jul 29, 2026
1,766.00
1,813.00
1,725.00
1,809.00
1,760.58
582,800
Jul 28, 2026
1,775.00
1,775.00
1,732.00
1,739.00
1,692.45
203,200
Jul 27, 2026
1,775.00
1,787.00
1,759.00
1,774.00
1,726.52
126,200
Jul 24, 2026
1,769.00
1,775.00
1,745.00
1,759.00
1,711.92
142,500
Jul 23, 2026
1,786.00
1,803.00
1,772.00
1,777.00
1,729.44
128,800
Jul 22, 2026
1,775.00
1,796.00
1,769.00
1,780.00
1,732.36
183,600
Jul 21, 2026
1,735.00
1,764.00
1,731.00
1,755.00
1,708.02
174,800
Jul 17, 2026
1,746.00
1,751.00
1,704.00
1,724.00
1,677.85
232,800
Jul 16, 2026
1,764.00
1,787.00
1,742.00
1,753.00
1,706.08
334,200
Jul 15, 2026
1,687.00
1,773.00
1,687.00
1,759.00
1,711.92
489,700
Jul 14, 2026
1,665.00
1,683.00
1,660.00
1,674.00
1,629.19
167,900
Jul 13, 2026
1,660.00
1,683.00
1,657.00
1,661.00
1,616.54
159,100
Jul 10, 2026
1,645.00
1,670.00
1,641.00
1,658.00
1,613.62
187,800
Jul 9, 2026
1,644.00
1,644.00
1,627.00
1,640.00
1,596.10
95,600
Jul 8, 2026
1,626.00
1,652.00
1,622.00
1,646.00
1,601.94
146,100
Jul 7, 2026
1,647.00
1,651.00
1,626.00
1,626.00
1,582.48
139,100
Jul 6, 2026
1,610.00
1,637.00
1,610.00
1,637.00
1,593.18
169,800
Jul 3, 2026
1,593.00
1,607.00
1,588.00
1,604.00
1,561.07
159,800
Jul 2, 2026
1,578.00
1,592.00
1,575.00
1,585.00
1,542.57
198,200
Jul 1, 2026
1,560.00
1,575.00
1,555.00
1,566.00
1,524.08
99,600
Jun 30, 2026
1,552.00
1,569.00
1,546.00
1,559.00
1,517.27
134,300
Jun 29, 2026
1,539.00
1,556.00
1,535.00
1,552.00
1,510.46
132,900
Jun 26, 2026
1,539.00
1,550.00
1,530.00
1,534.00
1,492.94
97,100
Jun 25, 2026
1,530.00
1,546.00
1,525.00
1,542.00
1,500.73
82,200
Jun 24, 2026
1,540.00
1,547.00
1,518.00
1,521.00
1,480.29
175,000
Jun 23, 2026
1,546.00
1,552.00
1,533.00
1,537.00
1,495.86
119,800
Jun 22, 2026
1,540.00
1,553.00
1,537.00
1,546.00
1,504.62
93,400
Jun 19, 2026
1,546.00
1,553.00
1,538.00
1,540.00
1,498.78
123,300
Jun 18, 2026
1,546.00
1,555.00
1,535.00
1,542.00
1,500.73
100,400
Jun 17, 2026
1,571.00
1,577.00
1,537.00
1,537.00
1,495.86
139,900
Jun 16, 2026
1,565.00
1,570.00
1,554.00
1,564.00
1,522.14
194,700
Jun 15, 2026
1,560.00
1,574.00
1,560.00
1,565.00
1,523.11
117,400
Jun 12, 2026
1,560.00
1,564.00
1,543.00
1,547.00
1,505.59
175,400
Jun 11, 2026
1,539.00
1,548.00
1,531.00
1,545.00
1,503.65
96,400
Jun 10, 2026
1,540.00
1,557.00
1,538.00
1,547.00
1,505.59
106,600
Jun 9, 2026
1,545.00
1,565.00
1,543.00
1,544.00
1,502.67
99,300
Jun 8, 2026
1,531.00
1,548.00
1,521.00
1,528.00
1,487.10
150,200
Jun 5, 2026
1,547.00
1,571.00
1,546.00
1,552.00
1,510.46
176,600
Jun 4, 2026
1,532.00
1,537.00
1,518.00
1,525.00
1,484.18
143,800
Jun 3, 2026
1,530.00
1,548.00
1,529.00
1,539.00
1,497.81
167,400
Jun 2, 2026
1,533.00
1,542.00
1,504.00
1,533.00
1,491.97
230,500
Jun 1, 2026
1,557.00
1,557.00
1,534.00
1,539.00
1,497.81
130,100
May 29, 2026
1,546.00
1,579.00
1,542.00
1,567.00
1,525.06
121,400
May 28, 2026
1,546.00
1,549.00
1,531.00
1,542.00
1,500.73
166,600
May 27, 2026
1,536.00
1,556.00
1,532.00
1,546.00
1,504.62
112,100
May 26, 2026
1,540.00
1,551.00
1,533.00
1,541.00
1,499.75
79,200
May 25, 2026
1,550.00
1,550.00
1,530.00
1,548.00
1,506.57
185,700
May 22, 2026
1,570.00
1,571.00
1,540.00
1,550.00
1,508.51
174,400
May 21, 2026
1,566.00
1,584.00
1,562.00
1,564.00
1,522.14
107,600
May 20, 2026
1,570.00
1,570.00
1,543.00
1,556.00
1,514.35
196,400
May 19, 2026
1,557.00
1,576.00
1,557.00
1,576.00
1,533.82
193,100
May 18, 2026
1,565.00
1,565.00
1,541.00
1,548.00
1,506.57
193,600
May 15, 2026
1,568.00
1,590.00
1,552.00
1,567.00
1,525.06
169,600
May 14, 2026
1,553.00
1,568.00
1,545.00
1,566.00
1,524.08
131,800
May 13, 2026
1,569.00
1,579.00
1,550.00
1,550.00
1,508.51
160,400
May 12, 2026
1,589.00
1,596.00
1,567.00
1,569.00
1,527.00
162,500
May 11, 2026
1,574.00
1,593.00
1,573.00
1,589.00
1,546.47
142,000
May 8, 2026
1,571.00
1,571.00
1,554.00
1,565.00
1,523.11
128,500
May 7, 2026
1,562.00
1,591.00
1,562.00
1,572.00
1,529.92
187,900
May 1, 2026
1,554.00
1,565.00
1,537.00
1,559.00
1,517.27
157,100
Apr 30, 2026
1,560.00
1,568.00
1,547.00
1,554.00
1,512.40
196,100
Apr 28, 2026
1,557.00
1,581.00
1,557.00
1,580.00
1,537.71
202,100
Apr 27, 2026
1,585.00
1,592.00
1,557.00
1,562.00
1,520.19
262,900
Apr 24, 2026
1,605.00
1,611.00
1,581.00
1,583.00
1,540.63
410,000
Apr 23, 2026
1,599.00
1,615.00
1,595.00
1,608.00
1,564.96
208,400
Apr 22, 2026
1,592.00
1,603.00
1,585.00
1,598.00
1,555.23
202,300
Apr 21, 2026
1,620.00
1,625.00
1,590.00
1,595.00
1,552.31
265,400
Apr 20, 2026
1,660.00
1,665.00
1,620.00
1,620.00
1,576.64
225,600
Apr 17, 2026
1,670.00
1,676.00
1,649.00
1,655.00
1,610.70
200,100
Apr 16, 2026
1,681.00
1,704.00
1,665.00
1,668.00
1,623.35
269,300
Apr 15, 2026
1,752.00
1,757.00
1,661.00
1,666.00
1,621.41
371,200
Apr 14, 2026
1,779.00
1,782.00
1,725.00
1,731.00
1,684.67
139,200
Apr 13, 2026
1,778.00
1,795.00
1,759.00
1,768.00
1,720.68
110,000
Apr 10, 2026
1,803.00
1,814.00
1,778.00
1,778.00
1,730.41
142,900
Apr 9, 2026
1,810.00
1,818.00
1,792.00
1,793.00
1,745.01
134,200
Apr 8, 2026
1,798.00
1,818.00
1,787.00
1,810.00
1,761.55
234,000
Apr 7, 2026
1,757.00
1,775.00
1,756.00
1,769.00
1,721.65
149,500
Apr 6, 2026
1,736.00
1,757.00
1,735.00
1,752.00
1,705.10
143,600
Apr 3, 2026
1,701.00
1,732.00
1,701.00
1,722.00
1,675.91
98,300
Apr 2, 2026
1,727.00
1,740.00
1,690.00
1,696.00
1,650.60
163,700
Apr 1, 2026
1,664.00
1,714.00
1,664.00
1,714.00
1,668.12
220,100
Mar 31, 2026
1,632.00
1,666.00
1,621.00
1,641.00
1,597.08
201,600
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,603.00
1,634.00
1,596.00
1,631.00
1,587.34
442,200
Mar 27, 2026
1,735.00
1,756.00
1,728.00
1,741.00
1,636.01
428,600
Mar 26, 2026
1,756.00
1,759.00
1,716.00
1,735.00
1,630.37
247,900
Mar 25, 2026
1,750.00
1,759.00
1,737.00
1,756.00
1,650.10
222,500
Mar 24, 2026
1,738.00
1,738.00
1,704.00
1,727.00
1,622.85
180,700
Mar 23, 2026
1,725.00
1,725.00
1,684.00
1,698.00
1,595.60
281,100
Mar 19, 2026
1,752.00
1,770.00
1,743.00
1,748.00
1,642.58
207,400
Mar 18, 2026
1,752.00
1,784.00
1,752.00
1,783.00
1,675.47
172,600
Mar 17, 2026
1,738.00
1,750.00
1,729.00
1,740.00
1,635.07
224,800
Mar 16, 2026
1,759.00
1,759.00
1,712.00
1,714.00
1,610.63
335,100
Mar 13, 2026
1,747.00
1,765.00
1,734.00
1,752.00
1,646.34
268,900
Mar 12, 2026
1,830.00
1,830.00
1,780.00
1,781.00
1,673.59
224,800
Mar 11, 2026
1,841.00
1,859.00
1,841.00
1,843.00
1,731.85
149,200
Mar 10, 2026
1,799.00
1,831.00
1,794.00
1,825.00
1,714.94
149,400
Mar 9, 2026
1,728.00
1,777.00
1,725.00
1,770.00
1,663.26
231,400
Mar 6, 2026
1,800.00
1,824.00
1,788.00
1,821.00
1,711.18
143,100
Mar 5, 2026
1,793.00
1,834.00
1,781.00
1,822.00
1,712.12
220,700
Mar 4, 2026
1,800.00
1,803.00
1,712.00
1,731.00
1,626.61
444,500
Mar 3, 2026
1,854.00
1,870.00
1,816.00
1,821.00
1,711.18
245,100
Mar 2, 2026
1,841.00
1,861.00
1,825.00
1,858.00
1,745.95
298,300
Feb 27, 2026
1,858.00
1,902.00
1,847.00
1,900.00
1,785.42
216,000
Feb 26, 2026
1,834.00
1,862.00
1,834.00
1,851.00
1,739.37
204,600
Feb 25, 2026
1,834.00
1,844.00
1,820.00
1,825.00
1,714.94
259,700
Feb 24, 2026
1,805.00
1,841.00
1,784.00
1,825.00
1,714.94
288,700
Feb 20, 2026
1,815.00
1,815.00
1,794.00
1,797.00
1,688.63
203,100
Feb 19, 2026
1,797.00
1,820.00
1,781.00
1,820.00
1,710.24
264,300
Feb 18, 2026
1,800.00
1,800.00
1,783.00
1,787.00
1,679.23
122,700
Feb 17, 2026
1,815.00
1,821.00
1,778.00
1,780.00
1,672.65
337,800
Feb 16, 2026
1,790.00
1,812.00
1,770.00
1,810.00
1,700.84
418,300
Feb 13, 2026
1,780.00
1,785.00
1,757.00
1,769.00
1,662.32
224,400
Feb 12, 2026
1,790.00
1,796.00
1,779.00
1,786.00
1,678.29
171,200
Feb 10, 2026
1,770.00
1,788.00
1,762.00
1,785.00
1,677.35
229,200
Feb 9, 2026
1,798.00
1,800.00
1,758.00
1,765.00
1,658.56
312,300
Feb 6, 2026
1,750.00
1,781.00
1,740.00
1,769.00
1,662.32
162,800
Feb 5, 2026
1,755.00
1,777.00
1,745.00
1,756.00
1,650.10
161,500
Feb 4, 2026
1,719.00
1,755.00
1,714.00
1,750.00
1,644.46
155,400
Feb 3, 2026
1,708.00
1,730.00
1,706.00
1,723.00
1,619.09
138,700
Feb 2, 2026
1,732.00
1,734.00
1,690.00
1,690.00
1,588.08
146,300
Jan 30, 2026
1,710.00
1,733.00
1,706.00
1,726.00
1,621.91
174,200
Jan 29, 2026
1,691.00
1,714.00
1,667.00
1,708.00
1,605.00
174,000
Jan 28, 2026
1,707.00
1,707.00
1,671.00
1,692.00
1,589.96
216,500
Jan 27, 2026
1,709.00
1,725.00
1,689.00
1,717.00
1,613.45
137,200
Jan 26, 2026
1,740.00
1,746.00
1,706.00
1,713.00
1,609.69
339,500
Jan 23, 2026
1,772.00
1,783.00
1,767.00
1,776.00
1,668.89
131,500
Jan 22, 2026
1,745.00
1,789.00
1,739.00
1,771.00
1,664.20
266,500
Jan 21, 2026
1,760.00
1,762.00
1,704.00
1,725.00
1,620.97
417,100
Jan 20, 2026
1,779.00
1,795.00
1,772.00
1,786.00
1,678.29
191,800
Jan 19, 2026
1,781.00
1,784.00
1,754.00
1,779.00
1,671.71
140,700
Jan 16, 2026
1,778.00
1,785.00
1,770.00
1,785.00
1,677.35
142,200
Jan 15, 2026
1,761.00
1,785.00
1,760.00
1,774.00
1,667.02
186,000
Jan 14, 2026
1,751.00
1,763.00
1,744.00
1,762.00
1,655.74
180,500
Jan 13, 2026
1,760.00
1,760.00
1,732.00
1,743.00
1,637.88
245,600
Jan 9, 2026
1,733.00
1,742.00
1,730.00
1,730.00
1,625.67
105,600
Jan 8, 2026
1,746.00
1,746.00
1,723.00
1,727.00
1,622.85
133,700
Jan 7, 2026
1,750.00
1,769.00
1,742.00
1,746.00
1,640.70
217,300
Jan 6, 2026
1,730.00
1,759.00
1,729.00
1,755.00
1,649.16
197,100
Jan 5, 2026
1,710.00
1,728.00
1,702.00
1,727.00
1,622.85
162,000
Dec 30, 2025
1,706.00
1,709.00
1,688.00
1,693.00
1,590.90
125,800
Dec 29, 2025
1,699.00
1,704.00
1,678.00
1,704.00
1,601.24
152,200
Dec 26, 2025
1,669.00
1,699.00
1,669.00
1,698.00
1,595.60
197,500
Dec 25, 2025
1,670.00
1,670.00
1,655.00
1,663.00
1,562.71
107,600
Dec 24, 2025
1,664.00
1,671.00
1,659.00
1,666.00
1,565.53
75,800
Dec 23, 2025
1,655.00
1,673.00
1,648.00
1,662.00
1,561.77
164,500
Dec 22, 2025
1,650.00
1,654.00
1,645.00
1,654.00
1,554.25
101,800
Dec 19, 2025
1,644.00
1,653.00
1,637.00
1,642.00
1,542.98
135,000
Dec 18, 2025
1,633.00
1,649.00
1,629.00
1,648.00
1,548.61
105,500
Dec 17, 2025
1,634.00
1,634.00
1,622.00
1,633.00
1,534.52
74,100
Dec 16, 2025
1,643.00
1,643.00
1,622.00
1,625.00
1,527.00
122,000
Dec 15, 2025
1,623.00
1,646.00
1,621.00
1,644.00
1,544.86
88,100
Dec 12, 2025
1,631.00
1,634.00
1,619.00
1,623.00
1,525.12
76,700
Dec 11, 2025
1,649.00
1,651.00
1,609.00
1,619.00
1,521.36
173,500
Dec 10, 2025
1,620.00
1,652.00
1,620.00
1,649.00
1,549.55
191,700
Dec 9, 2025
1,617.00
1,621.00
1,612.00
1,616.00
1,518.54
52,500
Dec 8, 2025
1,614.00
1,618.00
1,610.00
1,614.00
1,516.66
61,000
Dec 5, 2025
1,640.00
1,640.00
1,605.00
1,609.00
1,511.97
87,800
Dec 4, 2025
1,615.00
1,640.00
1,613.00
1,640.00
1,541.10
79,500
Dec 3, 2025
1,619.00
1,625.00
1,607.00
1,612.00
1,514.79
78,900
Dec 2, 2025
1,640.00
1,640.00
1,617.00
1,623.00
1,525.12
66,300
Dec 1, 2025
1,640.00
1,640.00
1,625.00
1,633.00
1,534.52
114,800
Nov 28, 2025
1,625.00
1,642.00
1,621.00
1,639.00
1,540.16
169,900
Nov 27, 2025
1,620.00
1,630.00
1,614.00
1,627.00
1,528.88
238,500
Nov 26, 2025
1,598.00
1,610.00
1,597.00
1,610.00
1,512.91
203,500
Nov 25, 2025
1,604.00
1,608.00
1,587.00
1,590.00
1,494.11
136,500
Nov 21, 2025
1,584.00
1,604.00
1,580.00
1,604.00
1,507.27
181,100
Nov 20, 2025
1,583.00
1,600.00
1,576.00
1,594.00
1,497.87
200,200
Nov 19, 2025
1,580.00
1,583.00
1,558.00
1,565.00
1,470.62
114,700
Nov 18, 2025
1,585.00
1,593.00
1,570.00
1,573.00
1,478.14
160,300
Nov 17, 2025
1,590.00
1,591.00
1,578.00
1,590.00
1,494.11
118,300
Nov 14, 2025
1,575.00
1,593.00
1,571.00
1,590.00
1,494.11
80,200
Nov 13, 2025
1,585.00
1,591.00
1,575.00
1,586.00
1,490.35
132,200
Nov 12, 2025
1,572.00
1,583.00
1,560.00
1,583.00
1,487.53
163,400
Nov 11, 2025
1,560.00
1,565.00
1,547.00
1,559.00
1,464.98
92,400
Nov 10, 2025
1,527.00
1,550.00
1,527.00
1,549.00
1,455.58
85,000
Nov 7, 2025
1,509.00
1,525.00
1,505.00
1,525.00
1,433.03
89,300
Nov 6, 2025
1,520.00
1,530.00
1,516.00
1,518.00
1,426.45
95,500
Nov 5, 2025
1,546.00
1,546.00
1,498.00
1,521.00
1,429.27
164,100
Nov 4, 2025
1,525.00
1,577.00
1,515.00
1,562.00
1,467.80
159,500
Oct 31, 2025
1,545.00
1,549.00
1,519.00
1,525.00
1,433.03
125,600
Oct 30, 2025
1,538.00
1,550.00
1,531.00
1,548.00
1,454.64
321,600
