Tokyo - Delayed Quote
JPY
Mitsui Fudosan Co., Ltd. (8801.T)
1,581.00
+18.50
(+1.18%)
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
1,580.50
1,595.00
1,571.00
1,581.00
1,581.00
9,387,100
Oct 29, 2026
1,559.00
1,580.00
1,554.50
1,562.50
1,562.50
18,130,300
Oct 28, 2026
1,584.50
1,596.50
1,552.50
1,552.50
1,552.50
8,913,200
Oct 27, 2026
1,605.50
1,613.50
1,574.00
1,578.00
1,578.00
13,072,700
Oct 26, 2026
1,602.50
1,652.00
1,575.50
1,637.50
1,637.50
17,685,200
Oct 23, 2026
1,587.50
1,605.00
1,566.50
1,582.00
1,582.00
18,383,700
Oct 22, 2026
1,543.00
1,568.00
1,532.00
1,547.50
1,547.50
8,582,600
Oct 21, 2026
1,558.50
1,558.50
1,537.00
1,545.00
1,545.00
9,577,100
Oct 20, 2026
1,525.50
1,538.00
1,520.00
1,533.00
1,533.00
9,138,500
Oct 19, 2026
1,522.00
1,538.00
1,510.50
1,525.50
1,525.50
11,942,800
Oct 16, 2026
1,500.00
1,524.50
1,489.50
1,501.50
1,501.50
11,289,600
Oct 15, 2026
1,429.50
1,480.50
1,421.00
1,469.50
1,469.50
13,539,400
Oct 14, 2026
1,434.50
1,437.50
1,419.00
1,429.50
1,429.50
7,449,200
Oct 13, 2026
1,445.50
1,453.00
1,429.00
1,445.00
1,445.00
7,677,900
Oct 9, 2026
1,445.50
1,449.00
1,400.00
1,442.50
1,442.50
11,336,600
Oct 8, 2026
1,419.00
1,436.50
1,403.00
1,425.00
1,425.00
12,382,100
Oct 7, 2026
1,419.50
1,439.50
1,415.00
1,415.00
1,415.00
12,335,100
Oct 6, 2026
1,426.00
1,429.00
1,419.00
1,420.50
1,420.50
7,717,100
Oct 5, 2026
1,429.00
1,435.00
1,420.00
1,420.00
1,420.00
8,428,600
Oct 2, 2026
1,457.00
1,457.50
1,426.00
1,426.00
1,426.00
10,992,300
Oct 1, 2026
1,460.50
1,475.00
1,457.50
1,475.00
1,475.00
8,653,000
Sep 30, 2026
1,454.50
1,477.00
1,450.00
1,474.50
1,474.50
11,719,800
Sep 29, 2026
18.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,466.00
1,474.50
1,450.00
1,453.00
1,453.00
11,364,200
Sep 28, 2026
1,510.00
1,517.50
1,491.00
1,491.00
1,472.50
9,433,300
Sep 25, 2026
1,503.50
1,509.50
1,490.50
1,507.50
1,488.80
10,088,600
Sep 24, 2026
1,475.00
1,510.50
1,468.00
1,501.00
1,482.38
13,842,300
Sep 18, 2026
1,496.50
1,513.50
1,485.00
1,485.00
1,466.57
13,355,200
Sep 17, 2026
1,475.50
1,505.00
1,475.50
1,505.00
1,486.33
7,283,200
Sep 16, 2026
1,493.00
1,495.00
1,468.00
1,473.50
1,455.22
10,347,000
Sep 15, 2026
1,509.00
1,509.00
1,469.50
1,471.50
1,453.24
8,174,200
Sep 14, 2026
1,518.50
1,526.50
1,493.50
1,496.00
1,477.44
7,497,100
Sep 11, 2026
1,466.00
1,500.00
1,465.50
1,491.00
1,472.50
12,168,700
Sep 10, 2026
1,489.00
1,497.50
1,475.50
1,484.00
1,465.59
8,822,400
Sep 9, 2026
1,490.00
1,511.00
1,486.00
1,505.50
1,486.82
8,490,200
Sep 8, 2026
1,482.00
1,517.00
1,480.50
1,505.50
1,486.82
6,718,000
Sep 7, 2026
1,526.50
1,527.00
1,492.00
1,493.00
1,474.48
8,297,600
Sep 4, 2026
1,516.50
1,527.00
1,510.00
1,510.00
1,491.26
10,270,800
Sep 3, 2026
1,491.00
1,533.50
1,490.50
1,515.00
1,496.20
9,754,600
Sep 2, 2026
1,527.00
1,542.50
1,515.00
1,515.00
1,496.20
9,654,200
Sep 1, 2026
1,518.00
1,560.50
1,517.50
1,555.00
1,535.71
10,097,700
Aug 31, 2026
1,539.00
1,551.50
1,522.50
1,522.50
1,503.61
12,481,800
Aug 28, 2026
1,508.50
1,542.00
1,504.00
1,540.00
1,520.89
8,495,300
Aug 27, 2026
1,508.00
1,530.50
1,506.00
1,518.50
1,499.66
5,790,900
Aug 26, 2026
1,517.50
1,531.50
1,516.50
1,520.00
1,501.14
5,901,000
Aug 25, 2026
1,520.00
1,528.50
1,502.50
1,513.50
1,494.72
6,341,600
Aug 24, 2026
1,503.00
1,521.50
1,493.00
1,513.00
1,494.23
8,820,000
Aug 21, 2026
1,483.50
1,499.00
1,479.50
1,498.00
1,479.41
8,199,900
Aug 20, 2026
1,497.00
1,498.00
1,473.00
1,490.00
1,471.51
9,554,500
Aug 19, 2026
1,455.00
1,455.00
1,425.00
1,447.00
1,429.05
10,736,800
Aug 18, 2026
1,434.50
1,454.50
1,425.00
1,444.50
1,426.58
10,448,800
Aug 17, 2026
1,460.00
1,464.00
1,447.50
1,449.00
1,431.02
7,334,100
Aug 14, 2026
1,464.50
1,465.00
1,447.50
1,457.00
1,438.92
9,879,500
Aug 13, 2026
1,466.00
1,475.00
1,452.50
1,457.50
1,439.42
8,091,800
Aug 12, 2026
1,460.00
1,466.50
1,441.00
1,451.50
1,433.49
15,292,400
Aug 10, 2026
1,473.00
1,499.50
1,454.00
1,464.50
1,446.33
18,089,300
Aug 7, 2026
1,492.50
1,529.50
1,491.50
1,525.00
1,506.08
10,388,900
Aug 6, 2026
1,488.00
1,507.00
1,475.50
1,488.00
1,469.54
9,906,200
Aug 5, 2026
1,479.50
1,495.50
1,473.50
1,481.50
1,463.12
9,206,900
Aug 4, 2026
1,507.00
1,508.00
1,473.00
1,474.00
1,455.71
8,791,100
Aug 3, 2026
1,530.00
1,541.00
1,479.00
1,488.50
1,470.03
14,067,600
Jul 31, 2026
1,580.00
1,591.00
1,553.50
1,560.00
1,540.64
10,723,900
Jul 30, 2026
1,605.50
1,621.50
1,600.00
1,611.00
1,591.01
10,828,600
Jul 29, 2026
1,618.00
1,633.00
1,585.00
1,627.00
1,606.81
13,660,100
Jul 28, 2026
1,590.00
1,600.50
1,574.00
1,595.50
1,575.70
9,688,100
Jul 27, 2026
1,565.50
1,588.00
1,559.50
1,588.00
1,568.30
6,867,500
Jul 24, 2026
1,530.00
1,557.00
1,526.00
1,550.00
1,530.77
6,189,300
Jul 23, 2026
1,535.00
1,555.00
1,535.00
1,550.00
1,530.77
8,035,600
Jul 22, 2026
1,540.00
1,565.00
1,540.00
1,557.00
1,537.68
6,251,100
Jul 21, 2026
1,543.50
1,592.50
1,542.50
1,574.50
1,554.96
9,620,300
Jul 17, 2026
1,549.00
1,567.00
1,534.50
1,537.00
1,517.93
9,356,300
Jul 16, 2026
1,550.00
1,572.00
1,542.50
1,549.00
1,529.78
7,414,000
Jul 15, 2026
1,553.00
1,558.00
1,540.00
1,554.00
1,534.72
6,380,500
Jul 14, 2026
1,510.00
1,552.50
1,510.00
1,543.00
1,523.85
7,707,400
Jul 13, 2026
1,528.00
1,532.00
1,508.00
1,517.00
1,498.18
5,441,500
Jul 10, 2026
1,518.50
1,519.00
1,504.50
1,511.00
1,492.25
6,529,000
Jul 9, 2026
1,504.50
1,527.00
1,504.50
1,522.00
1,503.12
7,751,700
Jul 8, 2026
1,578.00
1,583.50
1,544.50
1,544.50
1,525.34
7,886,000
Jul 7, 2026
1,571.00
1,584.50
1,558.50
1,571.50
1,552.00
9,424,500
Jul 6, 2026
1,545.00
1,566.00
1,541.50
1,555.50
1,536.20
6,343,100
Jul 3, 2026
1,560.50
1,567.00
1,529.50
1,540.00
1,520.89
9,168,000
Jul 2, 2026
1,498.00
1,525.50
1,484.00
1,512.00
1,493.24
9,257,700
Jul 1, 2026
1,491.00
1,493.50
1,457.00
1,479.00
1,460.65
9,488,000
Jun 30, 2026
1,525.00
1,528.50
1,499.00
1,499.00
1,480.40
12,517,300
Jun 29, 2026
1,500.00
1,520.50
1,487.00
1,520.50
1,501.63
15,325,400
Jun 26, 2026
1,451.50
1,480.00
1,430.00
1,480.00
1,461.64
16,359,000
Jun 25, 2026
1,494.00
1,495.00
1,467.00
1,475.00
1,456.70
9,836,400
Jun 24, 2026
1,448.50
1,471.00
1,448.00
1,464.00
1,445.83
13,493,700
Jun 23, 2026
1,458.00
1,469.50
1,446.50
1,448.00
1,430.03
16,004,200
Jun 22, 2026
1,486.50
1,497.50
1,473.00
1,478.50
1,460.16
9,673,000
Jun 19, 2026
1,493.50
1,510.50
1,475.00
1,509.50
1,490.77
14,467,000
Jun 18, 2026
1,516.50
1,528.00
1,481.00
1,508.50
1,489.78
10,721,100
Jun 17, 2026
1,544.50
1,554.50
1,516.50
1,516.50
1,497.68
9,010,400
Jun 16, 2026
1,564.50
1,572.50
1,527.00
1,530.00
1,511.02
9,741,600
Jun 15, 2026
1,586.00
1,593.50
1,563.00
1,570.50
1,551.01
12,128,800
Jun 12, 2026
1,564.00
1,578.50
1,548.00
1,558.00
1,538.67
13,173,200
Jun 11, 2026
1,555.00
1,597.00
1,533.50
1,538.00
1,518.92
18,916,700
Jun 10, 2026
1,529.50
1,551.00
1,505.50
1,546.50
1,527.31
14,131,200
Jun 9, 2026
1,492.50
1,499.00
1,472.50
1,487.00
1,468.55
10,841,900
Jun 8, 2026
1,470.00
1,475.50
1,443.50
1,462.50
1,444.35
11,385,300
Jun 5, 2026
1,482.00
1,506.50
1,480.00
1,495.00
1,476.45
8,640,800
Jun 4, 2026
1,478.50
1,493.50
1,450.00
1,467.50
1,449.29
10,006,200
Jun 3, 2026
1,515.00
1,520.00
1,476.50
1,478.50
1,460.16
8,128,100
Jun 2, 2026
1,477.50
1,516.00
1,455.00
1,510.50
1,491.76
14,964,600
Jun 1, 2026
1,544.00
1,546.00
1,478.50
1,478.50
1,460.16
13,722,800
May 29, 2026
1,519.00
1,543.00
1,498.50
1,530.50
1,511.51
23,942,000
May 28, 2026
1,532.00
1,539.00
1,496.50
1,505.00
1,486.33
8,693,900
May 27, 2026
1,537.50
1,557.50
1,530.50
1,532.00
1,512.99
15,297,600
May 26, 2026
1,520.50
1,558.50
1,508.00
1,544.50
1,525.34
14,254,900
May 25, 2026
1,510.00
1,547.50
1,500.50
1,523.00
1,504.10
12,823,100
May 22, 2026
1,501.00
1,503.00
1,461.50
1,480.00
1,461.64
16,564,400
May 21, 2026
1,539.50
1,557.00
1,520.00
1,520.00
1,501.14
13,420,100
May 20, 2026
1,520.00
1,531.50
1,497.00
1,508.00
1,489.29
14,973,800
May 19, 2026
1,520.00
1,545.00
1,512.00
1,534.00
1,514.97
16,575,000
May 18, 2026
1,539.50
1,565.50
1,498.00
1,498.00
1,479.41
15,163,200
May 15, 2026
1,490.50
1,557.50
1,489.50
1,539.50
1,520.40
17,988,500
May 14, 2026
1,600.00
1,606.00
1,528.00
1,528.00
1,509.04
21,882,500
May 13, 2026
1,672.00
1,697.50
1,661.00
1,697.50
1,676.44
7,973,500
May 12, 2026
1,676.50
1,688.00
1,663.00
1,674.50
1,653.72
7,657,000
May 11, 2026
1,656.50
1,679.00
1,650.00
1,670.50
1,649.77
6,435,200
May 8, 2026
1,699.00
1,700.00
1,646.50
1,656.50
1,635.95
11,016,900
May 7, 2026
1,709.50
1,736.50
1,699.00
1,699.00
1,677.92
11,882,300
May 1, 2026
1,690.00
1,705.00
1,674.50
1,693.00
1,671.99
5,387,600
Apr 30, 2026
1,694.50
1,724.00
1,687.00
1,704.50
1,683.35
12,002,700
Apr 28, 2026
1,715.00
1,732.00
1,702.50
1,711.00
1,689.77
7,913,300
Apr 27, 2026
1,697.00
1,728.50
1,681.50
1,701.00
1,679.89
6,371,000
Apr 24, 2026
1,709.50
1,722.50
1,696.00
1,704.00
1,682.86
5,470,500
Apr 23, 2026
1,753.50
1,767.50
1,716.00
1,734.00
1,712.48
7,328,800
Apr 22, 2026
1,741.00
1,741.00
1,710.00
1,719.00
1,697.67
6,632,900
Apr 21, 2026
1,744.50
1,770.00
1,741.50
1,749.00
1,727.30
6,538,700
Apr 20, 2026
1,766.00
1,776.50
1,745.50
1,753.00
1,731.25
8,780,400
Apr 17, 2026
1,749.50
1,757.50
1,728.00
1,731.00
1,709.52
8,041,900
Apr 16, 2026
1,777.00
1,783.50
1,747.50
1,759.00
1,737.17
9,612,200
Apr 15, 2026
1,818.00
1,825.50
1,773.50
1,778.50
1,756.43
10,788,400
Apr 14, 2026
1,755.00
1,803.00
1,747.00
1,787.00
1,764.83
12,977,400
Apr 13, 2026
1,700.50
1,732.00
1,700.00
1,727.50
1,706.07
8,041,700
Apr 10, 2026
1,712.00
1,735.50
1,710.00
1,730.00
1,708.53
7,395,500
Apr 9, 2026
1,781.50
1,785.00
1,720.00
1,720.00
1,698.66
10,173,300
Apr 8, 2026
1,758.50
1,779.00
1,725.00
1,770.00
1,748.04
13,374,900
Apr 7, 2026
1,658.00
1,676.00
1,657.00
1,672.00
1,651.25
7,103,600
Apr 6, 2026
1,702.00
1,704.00
1,650.00
1,650.00
1,629.53
8,043,100
Apr 3, 2026
1,706.00
1,713.00
1,681.50
1,692.50
1,671.50
5,324,900
Apr 2, 2026
1,742.00
1,750.00
1,678.00
1,688.00
1,667.06
8,081,500
Apr 1, 2026
1,711.00
1,713.00
1,688.00
1,713.00
1,691.75
8,475,700
Mar 31, 2026
1,656.50
1,688.00
1,633.00
1,655.50
1,634.96
12,991,900
Mar 30, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,623.50
1,665.00
1,621.00
1,651.00
1,630.51
10,991,600
Mar 27, 2026
1,719.50
1,726.50
1,696.50
1,701.00
1,662.12
13,280,600
Mar 26, 2026
1,755.50
1,761.50
1,721.00
1,733.00
1,693.39
7,658,700
Mar 25, 2026
1,784.50
1,784.50
1,748.00
1,753.00
1,712.93
7,635,300
Mar 24, 2026
1,734.00
1,743.50
1,716.00
1,738.50
1,698.76
7,451,400
Mar 23, 2026
1,744.00
1,758.50
1,677.00
1,685.00
1,646.48
13,636,900
Mar 19, 2026
1,820.00
1,840.00
1,806.50
1,814.00
1,772.53
10,932,900
Mar 18, 2026
1,879.50
1,883.00
1,858.50
1,880.50
1,837.51
6,113,600
Mar 17, 2026
1,863.00
1,869.50
1,839.50
1,848.50
1,806.25
5,797,000
Mar 16, 2026
1,802.50
1,828.50
1,795.00
1,827.50
1,785.73
7,921,100
Mar 13, 2026
1,815.50
1,864.50
1,815.50
1,821.00
1,779.37
15,547,500
Mar 12, 2026
1,875.00
1,899.50
1,851.50
1,869.50
1,826.77
10,582,600
Mar 11, 2026
2,004.50
2,008.50
1,946.00
1,948.00
1,903.47
8,666,900
Mar 10, 2026
1,990.00
2,010.00
1,956.00
1,967.50
1,922.53
8,640,900
Mar 9, 2026
1,905.00
1,950.00
1,894.00
1,950.00
1,905.43
12,619,200
Mar 6, 2026
1,986.50
2,029.00
1,964.50
2,017.50
1,971.38
10,214,800
Mar 5, 2026
2,003.00
2,034.00
1,960.50
1,975.50
1,930.34
8,665,200
Mar 4, 2026
1,959.00
1,983.00
1,924.50
1,952.50
1,907.87
9,469,600
Mar 3, 2026
2,013.00
2,050.00
2,005.00
2,007.50
1,961.61
7,281,000
Mar 2, 2026
2,032.00
2,083.50
2,030.50
2,082.00
2,034.41
7,148,400
Feb 27, 2026
2,099.00
2,121.00
2,089.00
2,106.50
2,058.35
10,033,700
Feb 26, 2026
2,129.00
2,154.00
2,099.00
2,102.00
2,053.95
9,062,500
Feb 25, 2026
2,069.50
2,107.00
2,056.50
2,095.00
2,047.11
8,376,400
Feb 24, 2026
2,064.50
2,080.00
2,040.00
2,060.50
2,013.40
7,520,200
Feb 20, 2026
2,068.50
2,090.50
2,050.50
2,086.00
2,038.32
6,983,100
Feb 19, 2026
2,046.50
2,102.00
2,027.50
2,101.50
2,053.46
7,346,100
Feb 18, 2026
2,070.00
2,083.00
2,039.50
2,053.50
2,006.56
4,231,000
Feb 17, 2026
2,045.00
2,056.50
2,020.50
2,039.50
1,992.88
5,689,300
Feb 16, 2026
2,097.00
2,097.00
2,028.00
2,035.00
1,988.48
7,369,200
Feb 13, 2026
2,129.00
2,150.00
2,081.50
2,081.50
2,033.92
12,904,300
Feb 12, 2026
2,080.50
2,158.00
2,075.00
2,147.50
2,098.41
14,170,300
Feb 10, 2026
2,059.00
2,102.50
2,034.00
2,092.00
2,044.18
10,727,000
Feb 9, 2026
1,973.00
2,058.50
1,955.00
2,017.50
1,971.38
12,806,500
Feb 6, 2026
1,857.00
1,894.50
1,843.00
1,894.50
1,851.19
8,932,500
Feb 5, 2026
1,861.00
1,887.00
1,855.00
1,878.50
1,835.56
12,442,000
Feb 4, 2026
1,788.50
1,836.50
1,780.00
1,836.50
1,794.52
8,684,500
Feb 3, 2026
1,785.00
1,796.00
1,768.00
1,791.00
1,750.06
8,859,200
Feb 2, 2026
1,800.00
1,805.00
1,757.50
1,768.00
1,727.59
8,902,500
Jan 30, 2026
1,749.50
1,772.50
1,740.00
1,767.50
1,727.10
10,385,200
Jan 29, 2026
1,705.00
1,733.00
1,686.50
1,730.50
1,690.94
11,919,200
Jan 28, 2026
1,714.00
1,744.50
1,707.00
1,727.00
1,687.52
11,266,300
Jan 27, 2026
1,775.00
1,780.00
1,732.00
1,739.00
1,699.25
12,140,000
Jan 26, 2026
1,779.50
1,795.00
1,762.50
1,785.50
1,744.69
8,621,700
Jan 23, 2026
1,825.00
1,847.00
1,798.50
1,813.00
1,771.56
8,239,700
Jan 22, 2026
1,819.00
1,834.50
1,791.50
1,834.50
1,792.57
10,825,600
Jan 21, 2026
1,781.50
1,793.50
1,771.00
1,781.00
1,740.29
11,342,900
Jan 20, 2026
1,828.00
1,835.00
1,808.00
1,815.50
1,774.00
9,543,200
Jan 19, 2026
1,860.00
1,866.00
1,834.00
1,838.50
1,796.47
8,678,700
Jan 16, 2026
1,870.00
1,888.50
1,861.50
1,867.00
1,824.32
6,827,200
Jan 15, 2026
1,880.00
1,900.50
1,861.50
1,887.50
1,844.35
9,298,300
Jan 14, 2026
1,905.00
1,911.00
1,875.00
1,881.00
1,838.00
10,371,300
Jan 13, 2026
1,890.50
1,918.00
1,866.00
1,877.00
1,834.09
11,299,500
Jan 9, 2026
1,849.50
1,860.50
1,823.50
1,857.00
1,814.55
8,762,100
Jan 8, 2026
1,836.50
1,870.00
1,832.50
1,849.50
1,807.22
7,360,000
Jan 7, 2026
1,810.00
1,827.00
1,797.00
1,821.00
1,779.37
7,465,200
Jan 6, 2026
1,808.00
1,865.00
1,793.00
1,846.00
1,803.80
10,679,400
Jan 5, 2026
1,795.00
1,809.50
1,770.50
1,770.50
1,730.03
8,716,400
Dec 30, 2025
1,789.00
1,793.00
1,772.50
1,780.50
1,739.80
5,865,200
Dec 29, 2025
1,780.00
1,797.00
1,774.50
1,781.00
1,740.29
4,250,600
Dec 26, 2025
1,799.00
1,814.50
1,777.50
1,785.00
1,744.20
3,544,900
Dec 25, 2025
1,795.00
1,795.00
1,773.00
1,788.00
1,747.13
1,816,000
Dec 24, 2025
1,770.00
1,788.00
1,766.50
1,775.00
1,734.43
3,651,200
Dec 23, 2025
1,782.00
1,783.00
1,762.50
1,770.00
1,729.54
6,950,200
Dec 22, 2025
1,780.00
1,788.50
1,770.00
1,779.00
1,738.33
4,844,600
Dec 19, 2025
1,787.00
1,803.00
1,766.00
1,781.50
1,740.78
17,346,100
Dec 18, 2025
1,792.00
1,793.00
1,773.00
1,779.50
1,738.82
5,821,000
Dec 17, 2025
1,778.00
1,800.50
1,773.00
1,792.00
1,751.04
7,354,200
Dec 16, 2025
1,807.00
1,810.50
1,780.50
1,783.50
1,742.73
6,546,200
Dec 15, 2025
1,781.50
1,831.00
1,776.50
1,823.50
1,781.82
8,825,500
Dec 12, 2025
1,791.00
1,840.00
1,788.00
1,819.50
1,777.91
11,538,500
Dec 11, 2025
1,806.00
1,807.00
1,764.00
1,778.00
1,737.36
6,235,000
Dec 10, 2025
1,782.50
1,817.00
1,776.00
1,794.00
1,752.99
9,349,200
Dec 9, 2025
1,803.00
1,809.00
1,748.00
1,765.00
1,724.65
9,202,200
Dec 8, 2025
1,758.50
1,814.50
1,754.00
1,799.00
1,757.88
8,818,100
Dec 5, 2025
1,773.00
1,774.50
1,745.50
1,751.00
1,710.97
5,638,800
Dec 4, 2025
1,784.00
1,802.50
1,782.00
1,786.50
1,745.66
6,231,600
Dec 3, 2025
1,754.00
1,782.50
1,744.50
1,776.00
1,735.40
6,642,200
Dec 2, 2025
1,753.00
1,758.50
1,710.00
1,746.00
1,706.09
10,422,300
Dec 1, 2025
1,820.00
1,827.50
1,734.00
1,765.50
1,725.14
8,843,300
Nov 28, 2025
1,837.00
1,852.00
1,823.00
1,833.50
1,791.59
6,279,700
Nov 27, 2025
1,849.50
1,872.00
1,840.50
1,855.00
1,812.60
9,913,300
Nov 26, 2025
1,820.00
1,872.50
1,815.00
1,837.00
1,795.01
14,258,700
Nov 25, 2025
1,789.00
1,817.00
1,781.00
1,801.00
1,759.83
14,777,400
Nov 21, 2025
1,732.00
1,767.00
1,732.00
1,767.00
1,726.61
27,677,100
Nov 20, 2025
1,718.50
1,749.50
1,712.50
1,729.00
1,689.48
8,523,900
Nov 19, 2025
1,706.50
1,726.00
1,693.00
1,706.00
1,667.00
8,295,500
Nov 18, 2025
1,721.00
1,728.00
1,676.50
1,682.00
1,643.55
9,629,700
Nov 17, 2025
1,731.00
1,750.50
1,729.00
1,739.00
1,699.25
7,127,200
Nov 14, 2025
1,722.00
1,768.00
1,702.50
1,759.50
1,719.28
9,320,300
Nov 13, 2025
1,716.00
1,736.00
1,690.00
1,710.50
1,671.40
6,409,800
Nov 12, 2025
1,694.50
1,734.50
1,689.00
1,716.00
1,676.77
12,141,700
Nov 11, 2025
1,680.00
1,702.00
1,672.50
1,694.50
1,655.77
13,473,900
Nov 10, 2025
1,584.50
1,678.00
1,577.00
1,658.50
1,620.59
10,101,200
Nov 7, 2025
1,640.00
1,652.00
1,625.50
1,641.00
1,603.49
6,765,900
Nov 6, 2025
1,609.00
1,635.00
1,605.00
1,634.00
1,596.65
8,368,600
Nov 5, 2025
1,612.00
1,612.00
1,567.50
1,597.50
1,560.98
7,687,100
Nov 4, 2025
1,636.50
1,637.00
1,580.50
1,592.00
1,555.61
7,584,800
Oct 31, 2025
1,604.50
1,624.00
1,593.50
1,601.50
1,564.89
8,686,100
Oct 30, 2025
1,570.50
1,598.00
1,561.00
1,583.00
1,546.81
22,501,300
