Tokyo - Delayed Quote
JPY
T&D Holdings, Inc. (8795.T)
4,879.00
+87.00
(+1.82%)
At close: 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
Nov 9, 2026
4,667.00
4,821.00
4,662.00
4,792.00
4,792.00
1,644,500
Nov 6, 2026
4,857.00
4,858.00
4,578.00
4,602.00
4,602.00
2,643,700
Nov 5, 2026
4,984.00
5,055.00
4,950.00
5,044.00
5,044.00
2,083,400
Nov 4, 2026
4,915.00
4,963.00
4,755.00
4,855.00
4,855.00
1,927,800
Nov 2, 2026
4,846.00
4,868.00
4,790.00
4,820.00
4,820.00
1,027,200
Oct 30, 2026
4,885.00
4,920.00
4,825.00
4,868.00
4,868.00
1,241,500
Oct 29, 2026
4,760.00
4,878.00
4,760.00
4,876.00
4,876.00
3,239,200
Oct 28, 2026
4,855.00
4,861.00
4,757.00
4,761.00
4,761.00
1,463,600
Oct 27, 2026
4,848.00
4,864.00
4,797.00
4,862.00
4,862.00
1,691,700
Oct 26, 2026
4,807.00
4,838.00
4,756.00
4,812.00
4,812.00
1,152,300
Oct 23, 2026
4,880.00
4,885.00
4,668.00
4,800.00
4,800.00
1,864,300
Oct 22, 2026
4,806.00
4,853.00
4,775.00
4,810.00
4,810.00
1,089,400
Oct 21, 2026
4,780.00
4,800.00
4,753.00
4,792.00
4,792.00
1,145,300
Oct 20, 2026
4,814.00
4,827.00
4,683.00
4,693.00
4,693.00
1,133,300
Oct 19, 2026
4,839.00
4,861.00
4,760.00
4,843.00
4,843.00
1,625,200
Oct 16, 2026
4,731.00
4,820.00
4,731.00
4,811.00
4,811.00
2,450,200
Oct 15, 2026
4,770.00
4,815.00
4,719.00
4,760.00
4,760.00
1,703,200
Oct 14, 2026
4,887.00
4,887.00
4,764.00
4,793.00
4,793.00
1,256,500
Oct 13, 2026
4,805.00
4,868.00
4,760.00
4,862.00
4,862.00
1,271,000
Oct 9, 2026
4,770.00
4,795.00
4,716.00
4,735.00
4,735.00
900,700
Oct 8, 2026
4,818.00
4,825.00
4,691.00
4,735.00
4,735.00
1,231,800
Oct 7, 2026
4,889.00
4,941.00
4,860.00
4,860.00
4,860.00
1,475,500
Oct 6, 2026
4,818.00
4,896.00
4,806.00
4,892.00
4,892.00
1,364,500
Oct 5, 2026
4,724.00
4,787.00
4,680.00
4,779.00
4,779.00
1,343,400
Oct 2, 2026
4,733.00
4,780.00
4,706.00
4,737.00
4,737.00
1,394,300
Oct 1, 2026
4,826.00
4,840.00
4,685.00
4,775.00
4,775.00
1,598,100
Sep 30, 2026
4,894.00
4,900.00
4,795.00
4,877.00
4,877.00
1,412,800
Sep 29, 2026
82
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,907.00
4,934.00
4,824.00
4,840.00
4,840.00
1,304,500
Sep 28, 2026
5,021.00
5,030.00
4,965.00
5,018.00
4,936.00
1,830,700
Sep 25, 2026
4,900.00
5,003.00
4,891.00
4,993.00
4,911.41
1,382,600
Sep 24, 2026
4,962.00
4,980.00
4,866.00
4,877.00
4,797.30
1,225,300
Sep 18, 2026
5,048.00
5,095.00
4,948.00
4,952.00
4,871.08
1,515,600
Sep 17, 2026
4,980.00
5,079.00
4,980.00
5,048.00
4,965.51
854,300
Sep 16, 2026
4,983.00
5,023.00
4,949.00
4,974.00
4,892.72
996,700
Sep 15, 2026
5,030.00
5,036.00
4,910.00
4,913.00
4,832.72
758,800
Sep 14, 2026
4,936.00
5,021.00
4,922.00
5,009.00
4,927.15
1,154,700
Sep 11, 2026
4,785.00
4,931.00
4,777.00
4,929.00
4,848.45
1,582,100
Sep 10, 2026
4,701.00
4,869.00
4,701.00
4,842.00
4,762.88
2,083,500
Sep 9, 2026
4,747.00
4,772.00
4,700.00
4,700.00
4,623.20
1,348,100
Sep 8, 2026
4,842.00
4,920.00
4,800.00
4,817.00
4,738.28
1,203,000
Sep 7, 2026
4,931.00
4,956.00
4,841.00
4,873.00
4,793.37
1,247,500
Sep 4, 2026
4,978.00
4,978.00
4,908.00
4,952.00
4,871.08
1,382,400
Sep 3, 2026
4,900.00
4,951.00
4,888.00
4,908.00
4,827.80
1,102,700
Sep 2, 2026
4,902.00
4,949.00
4,852.00
4,872.00
4,792.39
1,361,400
Sep 1, 2026
4,850.00
4,981.00
4,832.00
4,950.00
4,869.11
1,487,900
Aug 31, 2026
4,863.00
4,914.00
4,821.00
4,880.00
4,800.26
1,718,800
Aug 28, 2026
4,824.00
4,938.00
4,805.00
4,859.00
4,779.60
3,677,700
Aug 27, 2026
4,873.00
4,879.00
4,830.00
4,848.00
4,768.78
1,166,000
Aug 26, 2026
4,801.00
4,883.00
4,793.00
4,851.00
4,771.73
1,671,200
Aug 25, 2026
4,786.00
4,821.00
4,744.00
4,767.00
4,689.10
1,099,600
Aug 24, 2026
4,795.00
4,797.00
4,675.00
4,724.00
4,646.80
1,177,600
Aug 21, 2026
4,684.00
4,824.00
4,679.00
4,795.00
4,716.64
1,623,600
Aug 20, 2026
4,740.00
4,776.00
4,678.00
4,689.00
4,612.38
1,546,100
Aug 19, 2026
4,887.00
4,897.00
4,699.00
4,738.00
4,660.58
1,797,700
Aug 18, 2026
4,903.00
4,950.00
4,896.00
4,929.00
4,848.45
1,263,500
Aug 17, 2026
4,956.00
4,972.00
4,881.00
4,938.00
4,857.31
1,032,300
Aug 14, 2026
4,917.00
4,968.00
4,894.00
4,926.00
4,845.50
1,013,100
Aug 13, 2026
4,937.00
4,964.00
4,882.00
4,927.00
4,846.49
1,383,700
Aug 12, 2026
4,893.00
4,986.00
4,878.00
4,913.00
4,832.72
1,731,800
Aug 10, 2026
5,034.00
5,078.00
4,847.00
4,847.00
4,767.79
1,920,900
Aug 7, 2026
4,942.00
5,092.00
4,924.00
5,006.00
4,924.20
1,867,700
Aug 6, 2026
5,038.00
5,065.00
4,935.00
4,962.00
4,880.92
2,230,100
Aug 5, 2026
5,020.00
5,040.00
4,973.00
5,032.00
4,949.77
1,190,700
Aug 4, 2026
4,979.00
5,032.00
4,939.00
4,969.00
4,887.80
1,222,000
Aug 3, 2026
5,020.00
5,047.00
4,868.00
4,969.00
4,887.80
1,262,000
Jul 31, 2026
5,083.00
5,172.00
5,026.00
5,088.00
5,004.86
1,677,500
Jul 30, 2026
4,980.00
5,060.00
4,933.00
5,020.00
4,937.97
1,362,000
Jul 29, 2026
4,971.00
5,080.00
4,954.00
5,080.00
4,996.99
2,027,300
Jul 28, 2026
5,083.00
5,125.00
5,032.00
5,032.00
4,949.77
1,647,400
Jul 27, 2026
5,141.00
5,176.00
5,107.00
5,176.00
5,091.42
1,134,600
Jul 24, 2026
4,949.00
5,118.00
4,949.00
5,104.00
5,020.59
1,049,800
Jul 23, 2026
5,039.00
5,095.00
5,024.00
5,049.00
4,966.49
928,400
Jul 22, 2026
4,967.00
5,084.00
4,967.00
5,068.00
4,985.18
1,294,000
Jul 21, 2026
4,861.00
4,996.00
4,845.00
4,996.00
4,914.36
1,616,500
Jul 17, 2026
4,918.00
4,950.00
4,726.00
4,793.00
4,714.68
1,693,200
Jul 16, 2026
4,996.00
5,024.00
4,929.00
4,940.00
4,859.27
1,632,500
Jul 15, 2026
5,007.00
5,065.00
4,993.00
5,050.00
4,967.48
1,086,700
Jul 14, 2026
4,970.00
4,976.00
4,867.00
4,952.00
4,871.08
1,204,700
Jul 13, 2026
4,885.00
4,961.00
4,878.00
4,928.00
4,847.47
1,077,500
Jul 10, 2026
5,017.00
5,018.00
4,906.00
4,916.00
4,835.67
1,050,800
Jul 9, 2026
4,898.00
4,960.00
4,865.00
4,947.00
4,866.16
1,359,200
Jul 8, 2026
4,953.00
4,988.00
4,901.00
4,934.00
4,853.37
1,819,500
Jul 7, 2026
5,083.00
5,098.00
4,947.00
4,953.00
4,872.06
2,973,000
Jul 6, 2026
4,929.00
5,053.00
4,910.00
5,053.00
4,970.43
1,887,700
Jul 3, 2026
4,974.00
4,979.00
4,853.00
4,954.00
4,873.05
1,682,700
Jul 2, 2026
4,858.00
4,909.00
4,807.00
4,904.00
4,823.86
1,814,200
Jul 1, 2026
4,820.00
4,926.00
4,778.00
4,815.00
4,736.32
2,324,300
Jun 30, 2026
4,732.00
4,850.00
4,703.00
4,807.00
4,728.45
2,402,900
Jun 29, 2026
4,704.00
4,748.00
4,615.00
4,680.00
4,603.52
3,843,500
Jun 26, 2026
4,685.00
4,740.00
4,640.00
4,682.00
4,605.49
1,611,800
Jun 25, 2026
4,741.00
4,741.00
4,628.00
4,690.00
4,613.36
1,985,300
Jun 24, 2026
4,861.00
4,900.00
4,565.00
4,627.00
4,551.39
2,951,300
Jun 23, 2026
5,000.00
5,053.00
4,902.00
4,909.00
4,828.78
1,652,500
Jun 22, 2026
4,849.00
4,984.00
4,801.00
4,984.00
4,902.56
1,584,300
Jun 19, 2026
4,910.00
4,975.00
4,878.00
4,894.00
4,814.03
2,101,900
Jun 18, 2026
4,816.00
4,930.00
4,811.00
4,930.00
4,849.44
1,752,800
Jun 17, 2026
4,945.00
5,017.00
4,718.00
4,746.00
4,668.44
2,140,500
Jun 16, 2026
4,782.00
4,914.00
4,761.00
4,902.00
4,821.90
2,237,600
Jun 15, 2026
4,846.00
4,900.00
4,789.00
4,802.00
4,723.53
2,172,900
Jun 12, 2026
4,703.00
4,755.00
4,648.00
4,712.00
4,635.00
2,429,300
Jun 11, 2026
4,731.00
4,786.00
4,598.00
4,656.00
4,579.92
1,909,300
Jun 10, 2026
4,705.00
4,981.00
4,654.00
4,686.00
4,609.43
3,640,400
Jun 9, 2026
4,535.00
4,658.00
4,513.00
4,658.00
4,581.88
2,797,700
Jun 8, 2026
4,435.00
4,482.00
4,351.00
4,395.00
4,323.18
2,067,100
Jun 5, 2026
4,381.00
4,472.00
4,356.00
4,390.00
4,318.26
3,356,300
Jun 4, 2026
4,217.00
4,231.00
4,091.00
4,125.00
4,057.59
2,187,000
Jun 3, 2026
4,211.00
4,258.00
4,130.00
4,231.00
4,161.86
2,422,000
Jun 2, 2026
4,170.00
4,253.00
4,110.00
4,250.00
4,180.55
2,299,000
Jun 1, 2026
4,209.00
4,262.00
4,173.00
4,202.00
4,133.33
1,869,800
May 29, 2026
4,025.00
4,224.00
4,022.00
4,194.00
4,125.47
6,363,200
May 28, 2026
4,111.00
4,135.00
4,054.00
4,095.00
4,028.08
1,641,500
May 27, 2026
4,125.00
4,159.00
4,079.00
4,151.00
4,083.17
1,694,500
May 26, 2026
4,116.00
4,169.00
4,076.00
4,142.00
4,074.31
2,374,100
May 25, 2026
4,137.00
4,148.00
4,030.00
4,091.00
4,024.15
1,880,900
May 22, 2026
4,113.00
4,154.00
4,069.00
4,118.00
4,050.71
2,480,400
May 21, 2026
4,100.00
4,168.00
4,056.00
4,075.00
4,008.41
2,184,200
May 20, 2026
4,208.00
4,230.00
4,077.00
4,140.00
4,072.35
1,907,700
May 19, 2026
4,116.00
4,204.00
4,115.00
4,151.00
4,083.17
2,646,700
May 18, 2026
3,940.00
4,046.00
3,900.00
4,001.00
3,935.62
1,908,800
May 15, 2026
4,004.00
4,058.00
3,754.00
3,949.00
3,884.47
2,306,000
May 14, 2026
3,982.00
4,002.00
3,943.00
4,002.00
3,936.60
1,399,500
May 13, 2026
3,943.00
4,040.00
3,936.00
3,987.00
3,921.85
1,303,000
May 12, 2026
4,024.00
4,035.00
3,945.00
3,957.00
3,892.34
1,675,300
May 11, 2026
3,878.00
3,986.00
3,861.00
3,986.00
3,920.86
1,454,700
May 8, 2026
3,930.00
3,939.00
3,838.00
3,878.00
3,814.63
1,796,600
May 7, 2026
3,850.00
3,945.00
3,821.00
3,939.00
3,874.63
2,571,300
May 1, 2026
3,738.00
3,789.00
3,727.00
3,782.00
3,720.20
1,250,400
Apr 30, 2026
3,759.00
3,792.00
3,707.00
3,792.00
3,730.03
2,027,600
Apr 28, 2026
3,709.00
3,794.00
3,671.00
3,773.00
3,711.34
2,276,000
Apr 27, 2026
3,650.00
3,676.00
3,606.00
3,655.00
3,595.27
1,688,900
Apr 24, 2026
3,727.00
3,741.00
3,679.00
3,680.00
3,619.86
1,701,400
Apr 23, 2026
3,706.00
3,728.00
3,657.00
3,704.00
3,643.47
2,772,300
Apr 22, 2026
3,805.00
3,809.00
3,728.00
3,767.00
3,705.44
2,000,800
Apr 21, 2026
3,922.00
3,925.00
3,820.00
3,820.00
3,757.58
1,822,300
Apr 20, 2026
4,034.00
4,040.00
3,914.00
3,921.00
3,856.93
1,642,300
Apr 17, 2026
4,078.00
4,082.00
4,000.00
4,000.00
3,934.64
1,879,600
Apr 16, 2026
4,070.00
4,083.00
4,020.00
4,083.00
4,016.28
1,551,000
Apr 15, 2026
4,113.00
4,135.00
4,012.00
4,012.00
3,946.44
1,532,900
Apr 14, 2026
4,075.00
4,095.00
4,026.00
4,068.00
4,001.52
1,758,700
Apr 13, 2026
4,000.00
4,050.00
3,980.00
4,005.00
3,939.55
1,271,400
Apr 10, 2026
4,026.00
4,065.00
4,013.00
4,024.00
3,958.24
1,293,000
Apr 9, 2026
4,147.00
4,162.00
4,031.00
4,053.00
3,986.77
1,887,700
Apr 8, 2026
4,170.00
4,170.00
4,082.00
4,132.00
4,064.48
2,199,100
Apr 7, 2026
3,919.00
3,986.00
3,897.00
3,963.00
3,898.24
1,979,400
Apr 6, 2026
4,097.00
4,100.00
3,826.00
3,874.00
3,810.69
3,917,000
Apr 3, 2026
4,131.00
4,168.00
4,108.00
4,152.00
4,084.15
1,216,700
Apr 2, 2026
4,239.00
4,239.00
4,095.00
4,114.00
4,046.77
2,509,100
Apr 1, 2026
4,096.00
4,234.00
4,053.00
4,234.00
4,164.81
2,951,500
Mar 31, 2026
3,904.00
4,046.00
3,894.00
3,956.00
3,891.35
2,974,400
Mar 30, 2026
68
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,822.00
3,903.00
3,795.00
3,880.00
3,816.60
7,553,000
Mar 27, 2026
3,951.00
4,020.00
3,947.00
4,017.00
3,884.47
3,039,300
Mar 26, 2026
3,967.00
3,995.00
3,874.00
3,944.00
3,813.88
2,441,300
Mar 25, 2026
3,854.00
3,968.00
3,841.00
3,968.00
3,837.09
2,812,800
Mar 24, 2026
3,766.00
3,777.00
3,675.00
3,746.00
3,622.41
2,517,600
Mar 23, 2026
3,596.00
3,655.00
3,571.00
3,626.00
3,506.37
2,122,100
Mar 19, 2026
3,746.00
3,805.00
3,726.00
3,735.00
3,611.77
2,412,800
Mar 18, 2026
3,804.00
3,840.00
3,787.00
3,830.00
3,703.64
1,556,600
Mar 17, 2026
3,750.00
3,787.00
3,703.00
3,715.00
3,592.43
1,439,200
Mar 16, 2026
3,709.00
3,735.00
3,667.00
3,667.00
3,546.02
2,596,300
Mar 13, 2026
3,686.00
3,777.00
3,686.00
3,712.00
3,589.53
1,802,300
Mar 12, 2026
3,814.00
3,824.00
3,707.00
3,733.00
3,609.84
1,827,500
Mar 11, 2026
3,900.00
3,968.00
3,869.00
3,884.00
3,755.86
1,100,600
Mar 10, 2026
3,882.00
3,923.00
3,831.00
3,873.00
3,745.22
1,545,600
Mar 9, 2026
3,737.00
3,834.00
3,719.00
3,819.00
3,693.00
2,395,700
Mar 6, 2026
3,920.00
3,955.00
3,884.00
3,947.00
3,816.78
1,563,900
Mar 5, 2026
3,968.00
4,024.00
3,894.00
3,924.00
3,794.54
1,729,200
Mar 4, 2026
3,948.00
3,959.00
3,742.00
3,779.00
3,654.32
2,110,400
Mar 3, 2026
4,044.00
4,083.00
3,962.00
3,969.00
3,838.05
1,409,100
Mar 2, 2026
4,034.00
4,104.00
3,959.00
4,056.00
3,922.18
1,804,200
Feb 27, 2026
4,199.00
4,231.00
4,147.00
4,214.00
4,074.97
2,000,100
Feb 26, 2026
4,148.00
4,223.00
4,122.00
4,129.00
3,992.77
2,015,700
Feb 25, 2026
4,016.00
4,022.00
3,959.00
3,991.00
3,859.33
1,701,300
Feb 24, 2026
4,082.00
4,082.00
3,936.00
3,987.00
3,855.46
1,770,100
Feb 20, 2026
4,000.00
4,030.00
3,976.00
4,012.00
3,879.63
1,273,200
Feb 19, 2026
4,020.00
4,079.00
3,948.00
4,079.00
3,944.42
2,111,800
Feb 18, 2026
4,040.00
4,092.00
4,008.00
4,013.00
3,880.60
1,984,900
Feb 17, 2026
4,018.00
4,071.00
3,982.00
3,991.00
3,859.33
1,560,200
Feb 16, 2026
4,074.00
4,108.00
3,937.00
3,979.00
3,847.72
2,275,000
Feb 13, 2026
4,220.00
4,320.00
4,110.00
4,110.00
3,974.40
2,844,400
Feb 12, 2026
4,167.00
4,234.00
4,151.00
4,210.00
4,071.10
1,657,000
Feb 10, 2026
4,167.00
4,224.00
4,155.00
4,182.00
4,044.02
1,399,100
Feb 9, 2026
4,223.00
4,247.00
4,141.00
4,141.00
4,004.38
1,481,400
Feb 6, 2026
3,990.00
4,066.00
3,959.00
4,066.00
3,931.85
1,439,800
Feb 5, 2026
4,053.00
4,093.00
3,994.00
4,016.00
3,883.50
1,515,700
Feb 4, 2026
3,937.00
4,008.00
3,889.00
3,983.00
3,851.59
1,280,600
Feb 3, 2026
3,870.00
3,982.00
3,857.00
3,956.00
3,825.48
1,476,900
Feb 2, 2026
3,840.00
3,872.00
3,773.00
3,773.00
3,648.52
1,285,900
Jan 30, 2026
3,820.00
3,857.00
3,798.00
3,803.00
3,677.53
1,449,800
Jan 29, 2026
3,703.00
3,808.00
3,701.00
3,800.00
3,674.63
1,415,700
Jan 28, 2026
3,677.00
3,732.00
3,675.00
3,702.00
3,579.86
1,858,200
Jan 27, 2026
3,677.00
3,750.00
3,634.00
3,723.00
3,600.17
1,776,800
Jan 26, 2026
3,738.00
3,761.00
3,714.00
3,719.00
3,596.30
1,892,000
Jan 23, 2026
3,770.00
3,819.00
3,753.00
3,792.00
3,666.89
1,685,800
Jan 22, 2026
3,816.00
3,846.00
3,735.00
3,738.00
3,614.67
2,442,000
Jan 21, 2026
3,930.00
3,950.00
3,785.00
3,807.00
3,681.40
2,572,200
Jan 20, 2026
3,976.00
4,007.00
3,956.00
3,972.00
3,840.95
1,522,100
Jan 19, 2026
3,949.00
3,956.00
3,901.00
3,944.00
3,813.88
1,584,200
Jan 16, 2026
3,940.00
3,982.00
3,932.00
3,979.00
3,847.72
1,418,200
Jan 15, 2026
3,885.00
3,972.00
3,885.00
3,945.00
3,814.84
1,315,500
Jan 14, 2026
3,933.00
3,943.00
3,852.00
3,885.00
3,756.82
1,683,100
Jan 13, 2026
3,945.00
3,982.00
3,907.00
3,934.00
3,804.21
2,576,400
Jan 9, 2026
3,800.00
3,858.00
3,798.00
3,812.00
3,686.23
1,501,600
Jan 8, 2026
3,785.00
3,815.00
3,780.00
3,812.00
3,686.23
1,421,600
Jan 7, 2026
3,712.00
3,828.00
3,704.00
3,814.00
3,688.17
1,639,100
Jan 6, 2026
3,724.00
3,797.00
3,716.00
3,773.00
3,648.52
1,719,400
Jan 5, 2026
3,624.00
3,666.00
3,598.00
3,666.00
3,545.05
1,983,100
Dec 30, 2025
3,654.00
3,661.00
3,615.00
3,615.00
3,495.73
1,488,200
Dec 29, 2025
3,651.00
3,679.00
3,629.00
3,679.00
3,557.62
994,400
Dec 26, 2025
3,636.00
3,652.00
3,618.00
3,646.00
3,525.71
759,500
Dec 25, 2025
3,688.00
3,688.00
3,622.00
3,629.00
3,509.27
722,500
Dec 24, 2025
3,709.00
3,717.00
3,657.00
3,671.00
3,549.88
1,096,000
Dec 23, 2025
3,673.00
3,720.00
3,651.00
3,720.00
3,597.27
1,644,700
Dec 22, 2025
3,693.00
3,732.00
3,653.00
3,679.00
3,557.62
2,283,400
Dec 19, 2025
3,578.00
3,623.00
3,542.00
3,623.00
3,503.47
3,541,800
Dec 18, 2025
3,554.00
3,558.00
3,512.00
3,538.00
3,421.27
1,115,700
Dec 17, 2025
3,480.00
3,560.00
3,461.00
3,554.00
3,436.74
1,196,500
Dec 16, 2025
3,544.00
3,547.00
3,473.00
3,478.00
3,363.25
1,384,600
Dec 15, 2025
3,541.00
3,574.00
3,510.00
3,551.00
3,433.84
1,263,400
Dec 12, 2025
3,475.00
3,512.00
3,455.00
3,497.00
3,381.62
1,226,100
Dec 11, 2025
3,473.00
3,492.00
3,425.00
3,435.00
3,321.67
1,216,400
Dec 10, 2025
3,485.00
3,491.00
3,416.00
3,416.00
3,303.30
1,759,600
Dec 9, 2025
3,500.00
3,508.00
3,471.00
3,471.00
3,356.48
901,600
Dec 8, 2025
3,470.00
3,491.00
3,440.00
3,482.00
3,367.12
1,129,500
Dec 5, 2025
3,407.00
3,483.00
3,407.00
3,483.00
3,368.09
1,395,600
Dec 4, 2025
3,430.00
3,477.00
3,418.00
3,477.00
3,362.28
1,712,600
Dec 3, 2025
3,460.00
3,492.00
3,444.00
3,464.00
3,349.71
1,361,300
Dec 2, 2025
3,506.00
3,535.00
3,444.00
3,458.00
3,343.91
1,700,600
Dec 1, 2025
3,420.00
3,497.00
3,402.00
3,450.00
3,336.18
2,164,700
Nov 28, 2025
3,395.00
3,410.00
3,364.00
3,393.00
3,281.06
1,714,000
Nov 27, 2025
3,375.00
3,405.00
3,367.00
3,388.00
3,276.22
1,181,400
Nov 26, 2025
3,300.00
3,355.00
3,281.00
3,353.00
3,242.38
2,153,400
Nov 25, 2025
3,387.00
3,388.00
3,278.00
3,292.00
3,183.39
2,555,000
Nov 21, 2025
3,314.00
3,385.00
3,310.00
3,368.00
3,256.88
7,133,300
Nov 20, 2025
3,323.00
3,380.00
3,306.00
3,351.00
3,240.44
2,922,400
Nov 19, 2025
3,280.00
3,330.00
3,218.00
3,313.00
3,203.70
2,970,900
Nov 18, 2025
3,248.00
3,276.00
3,198.00
3,216.00
3,109.90
3,125,200
Nov 17, 2025
3,242.00
3,281.00
3,187.00
3,264.00
3,156.31
3,442,200
Nov 14, 2025
3,331.00
3,366.00
3,204.00
3,330.00
3,220.13
3,045,000
Nov 13, 2025
3,335.00
3,377.00
3,330.00
3,350.00
3,239.47
2,491,800
Nov 12, 2025
3,261.00
3,305.00
3,251.00
3,301.00
3,192.09
1,660,200
Nov 11, 2025
3,250.00
3,253.00
3,218.00
3,249.00
3,141.81
1,257,600
Nov 10, 2025
3,267.00
3,270.00
3,226.00
3,249.00
3,141.81
2,149,400
