Tokyo - Delayed Quote
JPY
Mitsubishi Estate Co., Ltd. (8802.T)
3,890.00
+77.00
(+2.02%)
As of November 4 at 3:30:00 PM GMT+9. Market Open.
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 4, 2026
3,813.00
3,910.00
3,804.00
3,890.00
3,890.00
5,770,700
Nov 2, 2026
3,823.00
3,853.00
3,795.00
3,813.00
3,813.00
4,172,900
Oct 30, 2026
3,820.00
3,846.00
3,790.00
3,819.00
3,819.00
4,396,300
Oct 29, 2026
3,740.00
3,785.00
3,722.00
3,768.00
3,768.00
6,160,000
Oct 28, 2026
3,784.00
3,841.00
3,710.00
3,710.00
3,710.00
4,160,500
Oct 27, 2026
3,788.00
3,849.00
3,727.00
3,780.00
3,780.00
5,135,800
Oct 26, 2026
3,904.00
3,982.00
3,852.00
3,939.00
3,939.00
4,964,500
Oct 23, 2026
3,844.00
3,933.00
3,813.00
3,878.00
3,878.00
7,908,400
Oct 22, 2026
3,828.00
3,867.00
3,737.00
3,774.00
3,774.00
5,395,200
Oct 21, 2026
3,789.00
3,864.00
3,763.00
3,836.00
3,836.00
5,759,600
Oct 20, 2026
3,712.00
3,749.00
3,681.00
3,728.00
3,728.00
3,880,600
Oct 19, 2026
3,692.00
3,754.00
3,635.00
3,722.00
3,722.00
6,113,000
Oct 16, 2026
3,663.00
3,740.00
3,657.00
3,670.00
3,670.00
5,640,300
Oct 15, 2026
3,457.00
3,595.00
3,417.00
3,571.00
3,571.00
6,420,800
Oct 14, 2026
3,451.00
3,468.00
3,398.00
3,434.00
3,434.00
2,718,000
Oct 13, 2026
3,472.00
3,497.00
3,443.00
3,471.00
3,471.00
4,254,000
Oct 9, 2026
3,421.00
3,465.00
3,410.00
3,465.00
3,465.00
4,906,100
Oct 8, 2026
3,479.00
3,486.00
3,418.00
3,442.00
3,442.00
5,582,000
Oct 7, 2026
3,470.00
3,513.00
3,470.00
3,479.00
3,479.00
3,208,200
Oct 6, 2026
3,473.00
3,488.00
3,461.00
3,476.00
3,476.00
3,182,100
Oct 5, 2026
3,530.00
3,533.00
3,465.00
3,465.00
3,465.00
3,035,600
Oct 2, 2026
3,555.00
3,562.00
3,498.00
3,498.00
3,498.00
2,662,200
Oct 1, 2026
3,582.00
3,615.00
3,568.00
3,592.00
3,592.00
3,083,900
Sep 30, 2026
3,590.00
3,615.00
3,545.00
3,608.00
3,608.00
4,113,200
Sep 29, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,581.00
3,586.00
3,527.00
3,545.00
3,545.00
3,762,800
Sep 28, 2026
3,686.00
3,705.00
3,630.00
3,630.00
3,606.00
3,819,800
Sep 25, 2026
3,623.00
3,670.00
3,623.00
3,655.00
3,630.83
3,843,500
Sep 24, 2026
3,595.00
3,675.00
3,565.00
3,635.00
3,610.97
4,287,100
Sep 18, 2026
3,678.00
3,720.00
3,613.00
3,613.00
3,589.11
6,522,400
Sep 17, 2026
3,640.00
3,693.00
3,613.00
3,678.00
3,653.68
3,328,400
Sep 16, 2026
3,598.00
3,650.00
3,595.00
3,606.00
3,582.16
3,572,900
Sep 15, 2026
3,621.00
3,646.00
3,550.00
3,550.00
3,526.53
2,683,700
Sep 14, 2026
3,647.00
3,670.00
3,621.00
3,644.00
3,619.91
1,843,900
Sep 11, 2026
3,563.00
3,625.00
3,563.00
3,602.00
3,578.19
3,393,800
Sep 10, 2026
3,672.00
3,697.00
3,637.00
3,642.00
3,617.92
3,900,000
Sep 9, 2026
3,636.00
3,701.00
3,614.00
3,682.00
3,657.66
3,041,400
Sep 8, 2026
3,625.00
3,720.00
3,611.00
3,660.00
3,635.80
3,029,900
Sep 7, 2026
3,750.00
3,751.00
3,658.00
3,664.00
3,639.78
2,461,600
Sep 4, 2026
3,716.00
3,747.00
3,680.00
3,693.00
3,668.58
3,605,800
Sep 3, 2026
3,703.00
3,761.00
3,696.00
3,703.00
3,678.52
4,239,500
Sep 2, 2026
3,780.00
3,817.00
3,755.00
3,773.00
3,748.05
3,617,700
Sep 1, 2026
3,764.00
3,860.00
3,753.00
3,841.00
3,815.60
3,064,200
Aug 31, 2026
3,792.00
3,847.00
3,784.00
3,795.00
3,769.91
5,506,600
Aug 28, 2026
3,755.00
3,849.00
3,737.00
3,827.00
3,801.70
3,641,600
Aug 27, 2026
3,748.00
3,771.00
3,735.00
3,755.00
3,730.17
2,958,500
Aug 26, 2026
3,765.00
3,791.00
3,737.00
3,783.00
3,757.99
4,669,700
Aug 25, 2026
3,754.00
3,772.00
3,707.00
3,710.00
3,685.47
2,952,500
Aug 24, 2026
3,676.00
3,731.00
3,672.00
3,716.00
3,691.43
2,946,700
Aug 21, 2026
3,662.00
3,700.00
3,645.00
3,687.00
3,662.62
4,208,700
Aug 20, 2026
3,679.00
3,686.00
3,623.00
3,680.00
3,655.67
3,592,100
Aug 19, 2026
3,573.00
3,628.00
3,549.00
3,614.00
3,590.11
5,533,000
Aug 18, 2026
3,675.00
3,675.00
3,601.00
3,601.00
3,577.19
3,759,300
Aug 17, 2026
3,747.00
3,751.00
3,662.00
3,675.00
3,650.70
2,492,200
Aug 14, 2026
3,674.00
3,700.00
3,640.00
3,677.00
3,652.69
4,748,200
Aug 13, 2026
3,742.00
3,755.00
3,701.00
3,701.00
3,676.53
3,280,500
Aug 12, 2026
3,652.00
3,730.00
3,640.00
3,684.00
3,659.64
7,257,800
Aug 10, 2026
3,846.00
3,888.00
3,698.00
3,717.00
3,692.42
5,373,300
Aug 7, 2026
3,836.00
3,905.00
3,821.00
3,833.00
3,807.66
3,592,700
Aug 6, 2026
3,830.00
3,871.00
3,782.00
3,840.00
3,814.61
3,449,500
Aug 5, 2026
3,748.00
3,799.00
3,742.00
3,784.00
3,758.98
4,357,400
Aug 4, 2026
3,741.00
3,769.00
3,689.00
3,700.00
3,675.54
4,584,500
Aug 3, 2026
3,823.00
3,838.00
3,691.00
3,700.00
3,675.54
8,143,500
Jul 31, 2026
4,000.00
4,039.00
3,893.00
3,893.00
3,867.26
4,979,700
Jul 30, 2026
4,048.00
4,102.00
4,026.00
4,081.00
4,054.02
3,014,400
Jul 29, 2026
4,050.00
4,115.00
4,020.00
4,100.00
4,072.89
3,982,000
Jul 28, 2026
4,098.00
4,105.00
4,044.00
4,050.00
4,023.22
2,533,900
Jul 27, 2026
4,019.00
4,104.00
3,984.00
4,098.00
4,070.91
2,938,300
Jul 24, 2026
4,000.00
4,059.00
3,971.00
3,990.00
3,963.62
3,754,700
Jul 23, 2026
4,064.00
4,124.00
4,050.00
4,060.00
4,033.16
4,306,400
Jul 22, 2026
4,182.00
4,264.00
4,181.00
4,204.00
4,176.21
2,427,800
Jul 21, 2026
4,157.00
4,262.00
4,151.00
4,252.00
4,223.89
4,013,900
Jul 17, 2026
4,212.00
4,241.00
4,098.00
4,112.00
4,084.81
2,849,300
Jul 16, 2026
4,202.00
4,272.00
4,200.00
4,215.00
4,187.13
2,339,800
Jul 15, 2026
4,207.00
4,283.00
4,206.00
4,261.00
4,232.83
2,127,800
Jul 14, 2026
4,109.00
4,248.00
4,098.00
4,206.00
4,178.19
2,665,900
Jul 13, 2026
4,249.00
4,273.00
4,095.00
4,141.00
4,113.62
2,270,500
Jul 10, 2026
4,250.00
4,257.00
4,142.00
4,179.00
4,151.37
2,735,700
Jul 9, 2026
4,197.00
4,209.00
4,143.00
4,197.00
4,169.25
2,728,800
Jul 8, 2026
4,355.00
4,358.00
4,248.00
4,267.00
4,238.79
2,879,500
Jul 7, 2026
4,293.00
4,371.00
4,286.00
4,358.00
4,329.19
4,047,700
Jul 6, 2026
4,244.00
4,293.00
4,222.00
4,253.00
4,224.88
2,481,300
Jul 3, 2026
4,249.00
4,282.00
4,201.00
4,215.00
4,187.13
3,021,500
Jul 2, 2026
4,004.00
4,142.00
4,004.00
4,089.00
4,061.97
3,375,400
Jul 1, 2026
4,101.00
4,105.00
3,959.00
3,980.00
3,953.69
3,385,100
Jun 30, 2026
4,200.00
4,230.00
4,145.00
4,145.00
4,117.60
4,994,700
Jun 29, 2026
4,120.00
4,165.00
4,054.00
4,165.00
4,137.46
3,729,800
Jun 26, 2026
3,952.00
4,101.00
3,932.00
4,101.00
4,073.89
4,828,000
Jun 25, 2026
4,007.00
4,107.00
3,957.00
3,984.00
3,957.66
5,361,300
Jun 24, 2026
3,894.00
3,919.00
3,839.00
3,867.00
3,841.43
4,068,000
Jun 23, 2026
3,915.00
3,956.00
3,859.00
3,859.00
3,833.49
4,245,700
Jun 22, 2026
4,000.00
4,011.00
3,959.00
3,987.00
3,960.64
2,873,400
Jun 19, 2026
4,084.00
4,121.00
3,980.00
4,050.00
4,023.22
6,413,000
Jun 18, 2026
4,180.00
4,180.00
4,061.00
4,112.00
4,084.81
4,235,600
Jun 17, 2026
4,216.00
4,251.00
4,080.00
4,152.00
4,124.55
3,630,400
Jun 16, 2026
4,309.00
4,349.00
4,185.00
4,185.00
4,157.33
3,187,800
Jun 15, 2026
4,314.00
4,355.00
4,252.00
4,277.00
4,248.72
3,325,400
Jun 12, 2026
4,200.00
4,216.00
4,109.00
4,196.00
4,168.26
4,211,100
Jun 11, 2026
4,175.00
4,236.00
4,096.00
4,130.00
4,102.69
5,477,800
Jun 10, 2026
4,097.00
4,184.00
4,020.00
4,162.00
4,134.48
5,211,500
Jun 9, 2026
4,008.00
4,015.00
3,922.00
3,957.00
3,930.84
3,573,500
Jun 8, 2026
3,982.00
3,999.00
3,853.00
3,898.00
3,872.23
3,415,800
Jun 5, 2026
3,953.00
4,018.00
3,940.00
3,980.00
3,953.69
3,157,100
Jun 4, 2026
3,921.00
3,981.00
3,903.00
3,931.00
3,905.01
2,926,500
Jun 3, 2026
3,986.00
4,041.00
3,950.00
3,957.00
3,930.84
2,840,800
Jun 2, 2026
3,885.00
3,990.00
3,789.00
3,973.00
3,946.73
4,667,700
Jun 1, 2026
4,005.00
4,030.00
3,911.00
3,926.00
3,900.04
3,583,100
May 29, 2026
4,023.00
4,113.00
3,995.00
4,056.00
4,029.18
11,506,900
May 28, 2026
4,023.00
4,053.00
3,993.00
4,018.00
3,991.43
2,926,600
May 27, 2026
4,119.00
4,140.00
4,025.00
4,041.00
4,014.28
3,193,100
May 26, 2026
4,145.00
4,203.00
4,089.00
4,133.00
4,105.67
3,380,700
May 25, 2026
4,063.00
4,142.00
4,058.00
4,094.00
4,066.93
2,802,400
May 22, 2026
4,117.00
4,135.00
4,014.00
4,058.00
4,031.17
4,046,200
May 21, 2026
4,106.00
4,144.00
4,068.00
4,110.00
4,082.83
4,888,600
May 20, 2026
4,013.00
4,017.00
3,906.00
3,966.00
3,939.78
5,367,600
May 19, 2026
4,028.00
4,087.00
3,970.00
4,013.00
3,986.47
4,576,700
May 18, 2026
4,083.00
4,106.00
3,964.00
3,993.00
3,966.60
5,531,800
May 15, 2026
4,287.00
4,338.00
4,119.00
4,137.00
4,109.65
5,465,100
May 14, 2026
4,413.00
4,445.00
4,242.00
4,320.00
4,291.44
5,468,400
May 13, 2026
4,486.00
4,515.00
4,444.00
4,483.00
4,453.36
3,079,500
May 12, 2026
4,540.00
4,607.00
4,507.00
4,515.00
4,485.15
3,974,600
May 11, 2026
4,390.00
4,508.00
4,388.00
4,489.00
4,459.32
3,037,300
May 8, 2026
4,366.00
4,388.00
4,318.00
4,378.00
4,349.05
3,320,300
May 7, 2026
4,374.00
4,430.00
4,337.00
4,386.00
4,357.00
6,052,700
May 1, 2026
4,396.00
4,422.00
4,351.00
4,383.00
4,354.02
2,230,800
Apr 30, 2026
4,426.00
4,499.00
4,384.00
4,434.00
4,404.68
5,629,900
Apr 28, 2026
4,465.00
4,524.00
4,437.00
4,496.00
4,466.27
3,439,600
Apr 27, 2026
4,443.00
4,543.00
4,397.00
4,423.00
4,393.76
3,494,300
Apr 24, 2026
4,510.00
4,523.00
4,457.00
4,471.00
4,441.44
2,716,900
Apr 23, 2026
4,455.00
4,549.00
4,453.00
4,520.00
4,490.12
3,405,300
Apr 22, 2026
4,459.00
4,503.00
4,428.00
4,435.00
4,405.68
2,706,800
Apr 21, 2026
4,546.00
4,611.00
4,524.00
4,577.00
4,546.74
1,711,700
Apr 20, 2026
4,601.00
4,626.00
4,538.00
4,553.00
4,522.90
1,841,100
Apr 17, 2026
4,652.00
4,688.00
4,495.00
4,495.00
4,465.28
4,131,500
Apr 16, 2026
4,666.00
4,702.00
4,602.00
4,679.00
4,648.06
2,399,600
Apr 15, 2026
4,800.00
4,804.00
4,639.00
4,647.00
4,616.28
2,832,700
Apr 14, 2026
4,663.00
4,682.00
4,618.00
4,682.00
4,651.04
2,977,600
Apr 13, 2026
4,551.00
4,612.00
4,520.00
4,593.00
4,562.63
2,628,300
Apr 10, 2026
4,613.00
4,628.00
4,550.00
4,584.00
4,553.69
3,061,500
Apr 9, 2026
4,796.00
4,800.00
4,598.00
4,620.00
4,589.45
5,081,600
Apr 8, 2026
4,654.00
4,776.00
4,567.00
4,772.00
4,740.45
7,483,200
Apr 7, 2026
4,476.00
4,510.00
4,438.00
4,460.00
4,430.51
2,079,600
Apr 6, 2026
4,453.00
4,512.00
4,424.00
4,448.00
4,418.59
2,353,500
Apr 3, 2026
4,499.00
4,515.00
4,431.00
4,454.00
4,424.55
1,510,100
Apr 2, 2026
4,550.00
4,585.00
4,414.00
4,448.00
4,418.59
2,832,800
Apr 1, 2026
4,495.00
4,499.00
4,410.00
4,480.00
4,450.38
3,127,300
Mar 31, 2026
4,275.00
4,382.00
4,223.00
4,321.00
4,292.43
5,381,300
Mar 30, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,180.00
4,300.00
4,149.00
4,274.00
4,245.74
4,238,200
Mar 27, 2026
4,458.00
4,502.00
4,375.00
4,413.00
4,360.98
4,960,700
Mar 26, 2026
4,576.00
4,620.00
4,490.00
4,528.00
4,474.62
2,885,900
Mar 25, 2026
4,616.00
4,616.00
4,519.00
4,559.00
4,505.25
3,696,500
Mar 24, 2026
4,423.00
4,476.00
4,400.00
4,476.00
4,423.23
4,297,900
Mar 23, 2026
4,472.00
4,500.00
4,285.00
4,298.00
4,247.33
5,640,600
Mar 19, 2026
4,689.00
4,755.00
4,673.00
4,682.00
4,626.80
4,973,300
Mar 18, 2026
4,790.00
4,875.00
4,774.00
4,829.00
4,772.07
3,598,600
Mar 17, 2026
4,750.00
4,811.00
4,703.00
4,711.00
4,655.46
3,090,600
Mar 16, 2026
4,714.00
4,749.00
4,662.00
4,687.00
4,631.74
3,872,100
Mar 13, 2026
4,731.00
4,842.00
4,725.00
4,729.00
4,673.25
4,617,300
Mar 12, 2026
4,848.00
4,899.00
4,743.00
4,836.00
4,778.99
5,591,700
Mar 11, 2026
4,983.00
5,050.00
4,924.00
5,018.00
4,958.84
3,854,100
Mar 10, 2026
4,894.00
4,994.00
4,852.00
4,913.00
4,855.08
5,253,900
Mar 9, 2026
4,694.00
4,778.00
4,625.00
4,754.00
4,697.96
4,333,900
Mar 6, 2026
4,905.00
4,988.00
4,869.00
4,974.00
4,915.36
3,608,300
Mar 5, 2026
5,048.00
5,103.00
4,891.00
4,926.00
4,867.93
4,380,800
Mar 4, 2026
4,831.00
4,970.00
4,763.00
4,851.00
4,793.81
5,654,800
Mar 3, 2026
5,108.00
5,255.00
5,085.00
5,085.00
5,025.05
5,486,700
Mar 2, 2026
5,099.00
5,318.00
5,075.00
5,308.00
5,245.42
3,575,300
Feb 27, 2026
5,274.00
5,324.00
5,216.00
5,278.00
5,215.78
6,621,200
Feb 26, 2026
5,300.00
5,407.00
5,248.00
5,277.00
5,214.79
6,128,400
Feb 25, 2026
5,001.00
5,275.00
5,001.00
5,220.00
5,158.46
6,372,900
Feb 24, 2026
5,096.00
5,149.00
5,024.00
5,059.00
4,999.36
4,510,000
Feb 20, 2026
4,997.00
5,125.00
4,976.00
5,089.00
5,029.01
4,235,600
Feb 19, 2026
4,894.00
5,181.00
4,846.00
5,117.00
5,056.68
5,796,600
Feb 18, 2026
4,850.00
4,920.00
4,842.00
4,864.00
4,806.66
2,774,200
Feb 17, 2026
4,853.00
4,858.00
4,762.00
4,820.00
4,763.18
1,974,500
Feb 16, 2026
4,853.00
4,881.00
4,764.00
4,837.00
4,779.98
3,004,900
Feb 13, 2026
4,923.00
4,948.00
4,821.00
4,853.00
4,795.79
6,825,600
Feb 12, 2026
4,789.00
5,086.00
4,789.00
5,023.00
4,963.78
7,903,800
Feb 10, 2026
4,777.00
4,936.00
4,692.00
4,929.00
4,870.89
7,199,100
Feb 9, 2026
4,408.00
4,510.00
4,370.00
4,466.00
4,413.35
4,366,500
Feb 6, 2026
4,176.00
4,240.00
4,136.00
4,228.00
4,178.16
2,524,800
Feb 5, 2026
4,219.00
4,250.00
4,161.00
4,182.00
4,132.70
3,440,100
Feb 4, 2026
4,037.00
4,162.00
4,020.00
4,159.00
4,109.97
2,954,700
Feb 3, 2026
3,970.00
4,072.00
3,957.00
4,054.00
4,006.21
3,092,400
Feb 2, 2026
4,005.00
4,016.00
3,920.00
3,923.00
3,876.75
2,573,400
Jan 30, 2026
3,926.00
3,962.00
3,896.00
3,940.00
3,893.55
3,557,600
Jan 29, 2026
3,784.00
3,869.00
3,747.00
3,859.00
3,813.51
4,136,900
Jan 28, 2026
3,800.00
3,860.00
3,781.00
3,817.00
3,772.00
2,669,100
Jan 27, 2026
3,864.00
3,905.00
3,820.00
3,879.00
3,833.27
2,710,800
Jan 26, 2026
3,850.00
3,906.00
3,845.00
3,883.00
3,837.22
2,755,200
Jan 23, 2026
3,920.00
3,970.00
3,892.00
3,930.00
3,883.67
2,378,700
Jan 22, 2026
3,930.00
3,963.00
3,909.00
3,930.00
3,883.67
3,395,400
Jan 21, 2026
3,885.00
3,934.00
3,874.00
3,920.00
3,873.79
2,692,100
Jan 20, 2026
3,950.00
3,978.00
3,920.00
3,944.00
3,897.50
3,538,000
Jan 19, 2026
3,954.00
4,002.00
3,941.00
3,976.00
3,929.13
4,893,500
Jan 16, 2026
4,036.00
4,039.00
3,967.00
3,979.00
3,932.09
6,221,700
Jan 15, 2026
4,157.00
4,177.00
4,095.00
4,095.00
4,046.72
3,588,100
Jan 14, 2026
4,150.00
4,168.00
4,111.00
4,157.00
4,107.99
3,063,300
Jan 13, 2026
4,100.00
4,155.00
4,046.00
4,120.00
4,071.43
4,629,800
Jan 9, 2026
3,955.00
4,003.00
3,905.00
3,998.00
3,950.87
3,833,600
Jan 8, 2026
4,010.00
4,054.00
3,941.00
3,958.00
3,911.34
5,734,900
Jan 7, 2026
3,950.00
3,993.00
3,896.00
3,993.00
3,945.93
4,437,700
Jan 6, 2026
3,920.00
4,037.00
3,900.00
4,020.00
3,972.61
4,204,800
Jan 5, 2026
3,869.00
3,905.00
3,841.00
3,857.00
3,811.53
3,117,100
Dec 30, 2025
3,850.00
3,866.00
3,821.00
3,821.00
3,775.95
2,370,200
Dec 29, 2025
3,856.00
3,887.00
3,833.00
3,865.00
3,819.44
4,941,300
Dec 26, 2025
3,888.00
3,914.00
3,833.00
3,856.00
3,810.54
1,536,700
Dec 25, 2025
3,835.00
3,870.00
3,816.00
3,869.00
3,823.39
773,500
Dec 24, 2025
3,822.00
3,834.00
3,792.00
3,819.00
3,773.98
1,562,200
Dec 23, 2025
3,832.00
3,836.00
3,803.00
3,828.00
3,782.87
2,058,400
Dec 22, 2025
3,800.00
3,834.00
3,775.00
3,824.00
3,778.92
3,420,200
Dec 19, 2025
3,771.00
3,885.00
3,737.00
3,787.00
3,742.36
8,698,000
Dec 18, 2025
3,798.00
3,826.00
3,772.00
3,778.00
3,733.46
4,323,600
Dec 17, 2025
3,819.00
3,832.00
3,765.00
3,772.00
3,727.53
3,609,500
Dec 16, 2025
3,924.00
3,929.00
3,819.00
3,819.00
3,773.98
4,229,600
Dec 15, 2025
3,804.00
3,967.00
3,796.00
3,942.00
3,895.53
5,635,800
Dec 12, 2025
3,782.00
3,913.00
3,765.00
3,858.00
3,812.52
6,709,000
Dec 11, 2025
3,816.00
3,817.00
3,710.00
3,739.00
3,694.92
3,413,400
Dec 10, 2025
3,760.00
3,788.00
3,707.00
3,759.00
3,714.69
4,533,600
Dec 9, 2025
3,807.00
3,820.00
3,706.00
3,749.00
3,704.80
4,231,000
Dec 8, 2025
3,670.00
3,830.00
3,657.00
3,820.00
3,774.97
5,421,500
Dec 5, 2025
3,642.00
3,654.00
3,621.00
3,622.00
3,579.30
4,465,000
Dec 4, 2025
3,666.00
3,700.00
3,649.00
3,684.00
3,640.57
3,552,700
Dec 3, 2025
3,640.00
3,663.00
3,626.00
3,659.00
3,615.86
3,631,000
Dec 2, 2025
3,600.00
3,621.00
3,540.00
3,615.00
3,572.38
4,611,500
Dec 1, 2025
3,649.00
3,669.00
3,571.00
3,615.00
3,572.38
5,057,800
Nov 28, 2025
3,649.00
3,698.00
3,635.00
3,685.00
3,641.56
3,893,500
Nov 27, 2025
3,656.00
3,672.00
3,627.00
3,662.00
3,618.83
3,877,300
Nov 26, 2025
3,543.00
3,653.00
3,530.00
3,635.00
3,592.15
5,579,000
Nov 25, 2025
3,500.00
3,530.00
3,474.00
3,510.00
3,468.62
4,823,900
Nov 21, 2025
3,392.00
3,517.00
3,384.00
3,489.00
3,447.87
10,672,000
Nov 20, 2025
3,328.00
3,405.00
3,311.00
3,355.00
3,315.45
4,670,300
Nov 19, 2025
3,310.00
3,337.00
3,273.00
3,310.00
3,270.98
4,060,100
Nov 18, 2025
3,273.00
3,309.00
3,243.00
3,250.00
3,211.69
3,786,000
Nov 17, 2025
3,310.00
3,340.00
3,242.00
3,287.00
3,248.25
3,219,500
Nov 14, 2025
3,316.00
3,381.00
3,282.00
3,341.00
3,301.61
3,308,900
Nov 13, 2025
3,286.00
3,329.00
3,239.00
3,298.00
3,259.12
3,809,900
Nov 12, 2025
3,250.00
3,324.00
3,246.00
3,286.00
3,247.26
5,562,700
Nov 11, 2025
3,230.00
3,276.00
3,195.00
3,204.00
3,166.23
7,228,400
Nov 10, 2025
3,443.00
3,447.00
3,389.00
3,389.00
3,349.05
2,863,600
Nov 7, 2025
3,395.00
3,430.00
3,394.00
3,401.00
3,360.91
2,969,400
Nov 6, 2025
3,320.00
3,386.00
3,309.00
3,370.00
3,330.27
3,672,400
Nov 5, 2025
3,330.00
3,345.00
3,243.00
3,289.00
3,250.23
3,826,700
