Tokyo - Delayed Quote
JPY
Sumitomo Realty & Development Co., Ltd. (8830.T)
3,251.00
+29.00
(+0.90%)
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
3,254.00
3,290.00
3,240.00
3,251.00
3,251.00
2,948,400
Oct 29, 2026
3,200.00
3,262.00
3,191.00
3,222.00
3,222.00
13,131,300
Oct 28, 2026
3,292.00
3,313.00
3,195.00
3,195.00
3,195.00
3,561,800
Oct 27, 2026
3,350.00
3,357.00
3,258.00
3,266.00
3,266.00
4,209,200
Oct 26, 2026
3,339.00
3,423.00
3,283.00
3,395.00
3,395.00
4,481,400
Oct 23, 2026
3,315.00
3,371.00
3,285.00
3,331.00
3,331.00
6,358,900
Oct 22, 2026
3,257.00
3,315.00
3,227.00
3,245.00
3,245.00
3,444,900
Oct 21, 2026
3,287.00
3,293.00
3,237.00
3,267.00
3,267.00
2,915,500
Oct 20, 2026
3,225.00
3,244.00
3,195.00
3,217.00
3,217.00
2,648,900
Oct 19, 2026
3,248.00
3,270.00
3,201.00
3,246.00
3,246.00
4,362,400
Oct 16, 2026
3,183.00
3,258.00
3,161.00
3,247.00
3,247.00
4,984,900
Oct 15, 2026
3,111.00
3,166.00
3,036.00
3,142.00
3,142.00
5,255,400
Oct 14, 2026
3,108.00
3,116.00
3,047.00
3,060.00
3,060.00
2,637,600
Oct 13, 2026
3,110.00
3,153.00
3,093.00
3,119.00
3,119.00
2,723,200
Oct 9, 2026
3,104.00
3,104.00
3,055.00
3,077.00
3,077.00
3,326,100
Oct 8, 2026
3,105.00
3,105.00
3,017.00
3,075.00
3,075.00
3,350,900
Oct 7, 2026
3,074.00
3,115.00
3,073.00
3,086.00
3,086.00
3,458,000
Oct 6, 2026
3,063.00
3,078.00
3,046.00
3,063.00
3,063.00
2,825,000
Oct 5, 2026
3,108.00
3,108.00
3,051.00
3,063.00
3,063.00
2,582,300
Oct 2, 2026
3,158.00
3,161.00
3,087.00
3,089.00
3,089.00
3,133,500
Oct 1, 2026
3,150.00
3,187.00
3,130.00
3,180.00
3,180.00
2,835,900
Sep 30, 2026
3,115.00
3,183.00
3,109.00
3,183.00
3,183.00
4,065,800
Sep 29, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,125.00
3,138.00
3,090.00
3,096.00
3,096.00
3,178,800
Sep 28, 2026
3,230.00
3,244.00
3,178.00
3,181.00
3,155.00
2,404,300
Sep 25, 2026
3,228.00
3,235.00
3,198.00
3,207.00
3,180.79
2,070,900
Sep 24, 2026
3,190.00
3,255.00
3,183.00
3,215.00
3,188.72
3,922,300
Sep 18, 2026
3,226.00
3,255.00
3,186.00
3,186.00
3,159.96
4,060,400
Sep 17, 2026
3,211.00
3,253.00
3,193.00
3,253.00
3,226.41
2,827,900
Sep 16, 2026
3,196.00
3,217.00
3,175.00
3,193.00
3,166.90
2,427,400
Sep 15, 2026
3,252.00
3,252.00
3,155.00
3,164.00
3,138.14
2,188,100
Sep 14, 2026
3,237.00
3,259.00
3,219.00
3,226.00
3,199.63
1,937,900
Sep 11, 2026
3,182.00
3,231.00
3,182.00
3,211.00
3,184.75
2,967,900
Sep 10, 2026
3,262.00
3,282.00
3,197.00
3,227.00
3,200.62
3,602,800
Sep 9, 2026
3,212.00
3,317.00
3,201.00
3,307.00
3,279.97
4,529,100
Sep 8, 2026
3,174.00
3,288.00
3,162.00
3,244.00
3,217.49
3,533,200
Sep 7, 2026
3,277.00
3,277.00
3,207.00
3,211.00
3,184.75
2,005,700
Sep 4, 2026
3,247.00
3,276.00
3,229.00
3,238.00
3,211.53
2,677,700
Sep 3, 2026
3,240.00
3,279.00
3,231.00
3,256.00
3,229.39
3,705,100
Sep 2, 2026
3,312.00
3,367.00
3,280.00
3,300.00
3,273.03
2,836,400
Sep 1, 2026
3,301.00
3,404.00
3,301.00
3,393.00
3,365.27
3,173,000
Aug 31, 2026
3,360.00
3,384.00
3,326.00
3,326.00
3,298.81
4,504,400
Aug 28, 2026
3,366.00
3,402.00
3,352.00
3,396.00
3,368.24
1,955,300
Aug 27, 2026
3,374.00
3,405.00
3,357.00
3,387.00
3,359.32
1,813,100
Aug 26, 2026
3,402.00
3,417.00
3,383.00
3,398.00
3,370.23
2,019,000
Aug 25, 2026
3,400.00
3,415.00
3,370.00
3,402.00
3,374.19
2,040,900
Aug 24, 2026
3,356.00
3,409.00
3,340.00
3,387.00
3,359.32
2,434,800
Aug 21, 2026
3,320.00
3,360.00
3,308.00
3,339.00
3,311.71
3,130,700
Aug 20, 2026
3,338.00
3,384.00
3,312.00
3,384.00
3,356.34
3,615,600
Aug 19, 2026
3,260.00
3,293.00
3,232.00
3,274.00
3,247.24
4,472,400
Aug 18, 2026
3,353.00
3,354.00
3,314.00
3,314.00
3,286.91
3,067,800
Aug 17, 2026
3,382.00
3,385.00
3,346.00
3,360.00
3,332.54
2,487,800
Aug 14, 2026
3,425.00
3,430.00
3,367.00
3,382.00
3,354.36
4,427,300
Aug 13, 2026
3,443.00
3,489.00
3,408.00
3,412.00
3,384.11
2,573,300
Aug 12, 2026
3,414.00
3,445.00
3,364.00
3,406.00
3,378.16
3,149,800
Aug 10, 2026
3,486.00
3,517.00
3,394.00
3,415.00
3,387.09
3,129,000
Aug 7, 2026
3,534.00
3,565.00
3,485.00
3,502.00
3,473.38
2,807,800
Aug 6, 2026
3,522.00
3,581.00
3,522.00
3,546.00
3,517.02
2,817,100
Aug 5, 2026
3,507.00
3,513.00
3,467.00
3,513.00
3,484.29
2,545,500
Aug 4, 2026
3,539.00
3,549.00
3,463.00
3,483.00
3,454.53
2,047,200
Aug 3, 2026
3,533.00
3,547.00
3,454.00
3,501.00
3,472.38
2,672,500
Jul 31, 2026
3,670.00
3,676.00
3,577.00
3,603.00
3,573.55
2,980,500
Jul 30, 2026
3,720.00
3,771.00
3,696.00
3,703.00
3,672.73
2,091,100
Jul 29, 2026
3,744.00
3,758.00
3,701.00
3,742.00
3,711.41
3,655,100
Jul 28, 2026
3,812.00
3,822.00
3,713.00
3,731.00
3,700.50
2,106,500
Jul 27, 2026
3,717.00
3,790.00
3,674.00
3,781.00
3,750.10
2,785,800
Jul 24, 2026
3,654.00
3,705.00
3,610.00
3,680.00
3,649.92
2,911,100
Jul 23, 2026
3,696.00
3,715.00
3,649.00
3,695.00
3,664.80
3,248,800
Jul 22, 2026
3,732.00
3,836.00
3,729.00
3,793.00
3,762.00
2,186,500
Jul 21, 2026
3,793.00
3,861.00
3,740.00
3,844.00
3,812.58
2,021,500
Jul 17, 2026
3,812.00
3,848.00
3,718.00
3,764.00
3,733.23
2,530,600
Jul 16, 2026
3,851.00
3,881.00
3,810.00
3,825.00
3,793.74
2,029,300
Jul 15, 2026
3,827.00
3,870.00
3,823.00
3,870.00
3,838.37
1,593,000
Jul 14, 2026
3,755.00
3,840.00
3,733.00
3,813.00
3,781.83
1,708,300
Jul 13, 2026
3,832.00
3,864.00
3,738.00
3,767.00
3,736.21
2,049,800
Jul 10, 2026
3,823.00
3,829.00
3,737.00
3,762.00
3,731.25
2,987,900
Jul 9, 2026
3,780.00
3,795.00
3,715.00
3,795.00
3,763.98
3,255,700
Jul 8, 2026
3,900.00
3,925.00
3,831.00
3,848.00
3,816.55
2,589,500
Jul 7, 2026
3,907.00
3,952.00
3,872.00
3,894.00
3,862.17
2,818,800
Jul 6, 2026
3,840.00
3,906.00
3,818.00
3,859.00
3,827.46
1,908,900
Jul 3, 2026
3,900.00
3,923.00
3,818.00
3,847.00
3,815.56
3,332,300
Jul 2, 2026
3,726.00
3,757.00
3,660.00
3,729.00
3,698.52
3,350,700
Jul 1, 2026
3,701.00
3,739.00
3,630.00
3,668.00
3,638.02
2,874,400
Jun 30, 2026
3,781.00
3,809.00
3,706.00
3,741.00
3,710.42
4,788,100
Jun 29, 2026
3,598.00
3,746.00
3,578.00
3,738.00
3,707.45
4,786,200
Jun 26, 2026
3,446.00
3,589.00
3,446.00
3,572.00
3,542.80
3,212,500
Jun 25, 2026
3,543.00
3,550.00
3,451.00
3,493.00
3,464.45
3,550,500
Jun 24, 2026
3,494.00
3,511.00
3,447.00
3,463.00
3,434.70
3,106,700
Jun 23, 2026
3,518.00
3,548.00
3,494.00
3,494.00
3,465.44
3,118,300
Jun 22, 2026
3,539.00
3,569.00
3,506.00
3,543.00
3,514.04
2,378,400
Jun 19, 2026
3,469.00
3,609.00
3,468.00
3,609.00
3,579.50
4,328,100
Jun 18, 2026
3,546.00
3,597.00
3,512.00
3,553.00
3,523.96
3,385,300
Jun 17, 2026
3,589.00
3,621.00
3,484.00
3,520.00
3,491.23
3,392,500
Jun 16, 2026
3,702.00
3,721.00
3,544.00
3,552.00
3,522.97
4,562,000
Jun 15, 2026
3,639.00
3,702.00
3,588.00
3,685.00
3,654.88
5,096,900
Jun 12, 2026
3,503.00
3,575.00
3,458.00
3,569.00
3,539.83
5,298,100
Jun 11, 2026
3,448.00
3,540.00
3,446.00
3,468.00
3,439.65
4,155,000
Jun 10, 2026
3,459.00
3,514.00
3,397.00
3,490.00
3,461.47
4,598,000
Jun 9, 2026
3,450.00
3,460.00
3,354.00
3,426.00
3,398.00
4,332,600
Jun 8, 2026
3,493.00
3,526.00
3,357.00
3,416.00
3,388.08
4,660,200
Jun 5, 2026
3,500.00
3,581.00
3,493.00
3,550.00
3,520.98
3,969,500
Jun 4, 2026
3,571.00
3,609.00
3,505.00
3,518.00
3,489.25
4,107,400
Jun 3, 2026
3,699.00
3,700.00
3,615.00
3,641.00
3,611.24
2,483,400
Jun 2, 2026
3,555.00
3,681.00
3,495.00
3,677.00
3,646.95
4,450,700
Jun 1, 2026
3,688.00
3,716.00
3,584.00
3,601.00
3,571.57
3,866,800
May 29, 2026
3,701.00
3,799.00
3,670.00
3,717.00
3,686.62
6,197,000
May 28, 2026
3,729.00
3,733.00
3,627.00
3,652.00
3,622.15
3,649,300
May 27, 2026
3,900.00
3,913.00
3,706.00
3,713.00
3,682.65
5,016,100
May 26, 2026
3,897.00
4,003.00
3,855.00
3,956.00
3,923.67
4,314,500
May 25, 2026
3,811.00
3,876.00
3,775.00
3,869.00
3,837.38
3,578,200
May 22, 2026
3,747.00
3,786.00
3,627.00
3,741.00
3,710.42
4,388,500
May 21, 2026
3,818.00
3,842.00
3,751.00
3,806.00
3,774.89
4,586,500
May 20, 2026
3,855.00
3,913.00
3,744.00
3,748.00
3,717.37
7,607,100
May 19, 2026
3,878.00
4,034.00
3,853.00
3,955.00
3,922.67
5,088,500
May 18, 2026
4,179.00
4,212.00
3,980.00
3,981.00
3,948.46
4,248,300
May 15, 2026
4,400.00
4,404.00
4,180.00
4,232.00
4,197.41
4,057,900
May 14, 2026
4,450.00
4,532.00
4,353.00
4,418.00
4,381.89
6,509,000
May 13, 2026
4,816.00
4,916.00
4,808.00
4,870.00
4,830.19
1,785,000
May 12, 2026
4,840.00
4,908.00
4,819.00
4,886.00
4,846.06
1,851,400
May 11, 2026
4,800.00
4,858.00
4,734.00
4,816.00
4,776.64
1,977,500
May 8, 2026
4,818.00
4,845.00
4,704.00
4,756.00
4,717.13
2,302,100
May 7, 2026
4,819.00
4,877.00
4,780.00
4,790.00
4,750.85
3,145,300
May 1, 2026
4,796.00
4,823.00
4,728.00
4,735.00
4,696.30
2,512,900
Apr 30, 2026
4,818.00
4,883.00
4,741.00
4,843.00
4,803.42
4,930,500
Apr 28, 2026
4,728.00
4,776.00
4,694.00
4,773.00
4,733.99
2,217,200
Apr 27, 2026
4,642.00
4,757.00
4,600.00
4,676.00
4,637.78
1,976,400
Apr 24, 2026
4,617.00
4,693.00
4,604.00
4,682.00
4,643.73
1,719,200
Apr 23, 2026
4,636.00
4,706.00
4,611.00
4,678.00
4,639.76
2,122,000
Apr 22, 2026
4,651.00
4,701.00
4,615.00
4,615.00
4,577.28
2,011,600
Apr 21, 2026
4,680.00
4,733.00
4,662.00
4,721.00
4,682.41
1,649,500
Apr 20, 2026
4,683.00
4,725.00
4,665.00
4,688.00
4,649.68
1,653,400
Apr 17, 2026
4,733.00
4,742.00
4,652.00
4,653.00
4,614.97
1,812,900
Apr 16, 2026
4,800.00
4,857.00
4,733.00
4,745.00
4,706.22
2,240,500
Apr 15, 2026
4,904.00
4,934.00
4,805.00
4,813.00
4,773.66
1,953,100
Apr 14, 2026
4,784.00
4,876.00
4,733.00
4,836.00
4,796.47
2,188,100
Apr 13, 2026
4,778.00
4,828.00
4,704.00
4,727.00
4,688.36
2,060,200
Apr 10, 2026
4,909.00
4,916.00
4,806.00
4,806.00
4,766.72
2,284,300
Apr 9, 2026
5,025.00
5,059.00
4,919.00
4,919.00
4,878.79
3,768,600
Apr 8, 2026
4,952.00
4,955.00
4,776.00
4,955.00
4,914.50
3,981,300
Apr 7, 2026
4,623.00
4,697.00
4,623.00
4,672.00
4,633.81
2,116,600
Apr 6, 2026
4,592.00
4,620.00
4,539.00
4,553.00
4,515.79
1,800,000
Apr 3, 2026
4,579.00
4,593.00
4,515.00
4,550.00
4,512.81
1,139,800
Apr 2, 2026
4,702.00
4,745.00
4,514.00
4,530.00
4,492.97
2,558,100
Apr 1, 2026
4,595.00
4,612.00
4,527.00
4,586.00
4,548.52
2,168,200
Mar 31, 2026
4,378.00
4,485.00
4,342.00
4,392.00
4,356.10
2,711,100
Mar 30, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4,319.00
4,399.00
4,276.00
4,390.00
4,354.12
3,511,700
Mar 27, 2026
4,539.00
4,568.00
4,454.00
4,481.00
4,421.56
3,897,400
Mar 26, 2026
4,640.00
4,655.00
4,543.00
4,587.00
4,526.16
2,256,800
Mar 25, 2026
4,649.00
4,653.00
4,579.00
4,627.00
4,565.63
2,701,300
Mar 24, 2026
4,494.00
4,527.00
4,447.00
4,509.00
4,449.19
2,980,900
Mar 23, 2026
4,468.00
4,499.00
4,317.00
4,344.00
4,286.38
3,255,300
Mar 19, 2026
4,722.00
4,747.00
4,656.00
4,678.00
4,615.95
3,554,400
Mar 18, 2026
4,930.00
4,941.00
4,856.00
4,862.00
4,797.51
3,016,000
Mar 17, 2026
4,883.00
4,914.00
4,835.00
4,860.00
4,795.54
1,737,400
Mar 16, 2026
4,771.00
4,841.00
4,745.00
4,820.00
4,756.07
2,473,700
Mar 13, 2026
4,685.00
4,833.00
4,684.00
4,790.00
4,726.46
3,739,000
Mar 12, 2026
4,852.00
4,868.00
4,742.00
4,793.00
4,729.42
3,182,800
Mar 11, 2026
5,050.00
5,062.00
4,949.00
4,992.00
4,925.78
2,541,200
Mar 10, 2026
4,886.00
5,006.00
4,847.00
4,948.00
4,882.37
2,280,700
Mar 9, 2026
4,773.00
4,828.00
4,680.00
4,816.00
4,752.12
3,048,400
Mar 6, 2026
5,045.00
5,099.00
4,941.00
5,083.00
5,015.58
2,702,700
Mar 5, 2026
4,938.00
5,045.00
4,929.00
4,975.00
4,909.01
3,068,400
Mar 4, 2026
4,980.00
5,002.00
4,812.00
4,834.00
4,769.88
2,789,000
Mar 3, 2026
5,203.00
5,244.00
5,086.00
5,113.00
5,045.18
2,897,000
Mar 2, 2026
5,142.00
5,341.00
5,128.00
5,341.00
5,270.16
2,698,600
Feb 27, 2026
5,237.00
5,333.00
5,183.00
5,288.00
5,217.86
3,423,300
Feb 26, 2026
5,357.00
5,358.00
5,188.00
5,195.00
5,126.09
3,527,300
Feb 25, 2026
5,113.00
5,249.00
5,066.00
5,201.00
5,132.01
3,206,300
Feb 24, 2026
5,009.00
5,101.00
4,957.00
5,075.00
5,007.68
3,230,000
Feb 20, 2026
4,950.00
5,070.00
4,892.00
5,044.00
4,977.09
2,962,300
Feb 19, 2026
4,813.00
5,002.00
4,788.00
4,983.00
4,916.90
2,718,400
Feb 18, 2026
4,890.00
4,917.00
4,811.00
4,830.00
4,765.93
2,293,500
Feb 17, 2026
5,000.00
5,040.00
4,823.00
4,842.00
4,777.77
2,876,100
Feb 16, 2026
5,038.00
5,090.00
4,938.00
5,025.00
4,958.35
2,690,900
Feb 13, 2026
5,050.00
5,093.00
4,980.00
4,980.00
4,913.94
3,640,600
Feb 12, 2026
4,961.00
5,154.00
4,961.00
5,120.00
5,052.09
3,698,200
Feb 10, 2026
4,989.00
5,133.00
4,924.00
5,119.00
5,051.10
3,024,100
Feb 9, 2026
4,970.00
5,040.00
4,839.00
4,901.00
4,835.99
4,735,700
Feb 6, 2026
4,604.00
4,620.00
4,516.00
4,620.00
4,558.72
2,415,700
Feb 5, 2026
4,599.00
4,613.00
4,530.00
4,604.00
4,542.93
3,668,500
Feb 4, 2026
4,390.00
4,506.00
4,349.00
4,506.00
4,446.23
2,080,000
Feb 3, 2026
4,307.00
4,420.00
4,292.00
4,420.00
4,361.37
2,567,600
Feb 2, 2026
4,350.00
4,378.00
4,248.00
4,263.00
4,206.45
2,347,500
Jan 30, 2026
4,295.00
4,321.00
4,233.00
4,295.00
4,238.03
3,042,000
Jan 29, 2026
4,215.00
4,262.00
4,125.00
4,251.00
4,194.61
2,300,600
Jan 28, 2026
4,174.00
4,278.00
4,157.00
4,214.00
4,158.10
2,715,200
Jan 27, 2026
4,166.00
4,241.00
4,114.00
4,241.00
4,184.75
3,321,900
Jan 26, 2026
4,111.00
4,202.00
4,104.00
4,191.00
4,135.41
2,949,500
Jan 23, 2026
4,208.00
4,244.00
4,183.00
4,200.00
4,144.29
2,018,600
Jan 22, 2026
4,170.00
4,194.00
4,123.00
4,152.00
4,096.93
2,571,700
Jan 21, 2026
4,105.00
4,130.00
4,051.00
4,104.00
4,049.56
2,780,000
Jan 20, 2026
4,193.00
4,193.00
4,120.00
4,175.00
4,119.62
1,992,400
Jan 19, 2026
4,246.00
4,274.00
4,175.00
4,216.00
4,160.08
1,749,800
Jan 16, 2026
4,258.00
4,297.00
4,242.00
4,248.00
4,191.65
1,942,100
Jan 15, 2026
4,272.00
4,333.00
4,246.00
4,302.00
4,244.94
2,128,100
Jan 14, 2026
4,300.00
4,327.00
4,235.00
4,283.00
4,226.19
2,767,600
Jan 13, 2026
4,197.00
4,263.00
4,132.00
4,252.00
4,195.60
3,658,800
Jan 9, 2026
4,031.00
4,106.00
4,005.00
4,078.00
4,023.91
2,973,600
Jan 8, 2026
4,130.00
4,171.00
4,067.00
4,067.00
4,013.05
3,292,800
Jan 7, 2026
3,917.00
4,077.00
3,893.00
4,033.00
3,979.50
3,193,700
Jan 6, 2026
3,948.00
4,070.00
3,937.00
4,018.00
3,964.70
2,821,500
Jan 5, 2026
3,950.00
3,967.00
3,870.00
3,903.00
3,851.23
2,691,100
Dec 30, 2025
3,951.00
3,972.00
3,919.00
3,932.00
3,879.84
2,069,800
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,984.00
4,024.00
3,943.00
3,978.00
3,925.23
1,487,400
Dec 26, 2025
4,023.00
4,035.00
3,935.50
3,964.00
3,911.42
1,412,200
Dec 25, 2025
3,977.50
4,008.50
3,942.50
3,995.00
3,942.01
864,200
Dec 24, 2025
3,952.00
3,984.50
3,927.00
3,948.50
3,896.13
1,756,000
Dec 23, 2025
3,979.00
4,004.50
3,960.00
3,975.00
3,922.27
2,100,200
Dec 22, 2025
4,015.00
4,020.50
3,966.50
3,979.50
3,926.71
2,226,400
Dec 19, 2025
3,972.50
4,100.00
3,913.00
4,015.50
3,962.24
6,425,400
Dec 18, 2025
3,945.50
3,976.50
3,903.50
3,932.00
3,879.84
2,936,400
Dec 17, 2025
3,970.00
3,979.50
3,902.50
3,923.50
3,871.46
3,506,800
Dec 16, 2025
4,012.50
4,042.50
3,924.00
3,935.00
3,882.80
3,337,200
Dec 15, 2025
3,931.00
4,040.50
3,921.00
4,020.50
3,967.17
3,550,800
Dec 12, 2025
3,845.00
3,981.50
3,795.50
3,932.00
3,879.84
4,806,600
Dec 11, 2025
3,872.00
3,872.00
3,754.00
3,795.50
3,745.16
2,239,200
Dec 10, 2025
3,780.00
3,859.00
3,765.00
3,832.00
3,781.17
3,969,000
Dec 9, 2025
3,795.00
3,796.50
3,714.00
3,767.00
3,717.03
3,521,600
Dec 8, 2025
3,671.50
3,794.50
3,661.00
3,788.00
3,737.75
3,076,600
Dec 5, 2025
3,703.50
3,709.50
3,638.50
3,659.50
3,610.96
2,119,800
Dec 4, 2025
3,696.50
3,737.50
3,671.50
3,737.50
3,687.92
2,448,000
Dec 3, 2025
3,684.50
3,706.00
3,656.00
3,695.00
3,645.99
2,866,000
Dec 2, 2025
3,658.50
3,683.50
3,579.50
3,669.00
3,620.33
3,269,400
Dec 1, 2025
3,720.00
3,738.00
3,577.50
3,643.50
3,595.17
2,828,800
Nov 28, 2025
3,750.00
3,791.00
3,726.50
3,771.00
3,720.98
2,442,600
Nov 27, 2025
3,830.00
3,843.00
3,768.00
3,787.00
3,736.77
2,285,400
Nov 26, 2025
3,728.50
3,789.00
3,711.00
3,774.00
3,723.94
2,584,600
Nov 25, 2025
3,698.50
3,728.50
3,653.00
3,710.00
3,660.79
3,267,800
Nov 21, 2025
3,553.00
3,662.50
3,533.00
3,627.00
3,578.89
5,072,400
Nov 20, 2025
3,557.00
3,608.50
3,521.50
3,558.00
3,510.81
2,353,800
Nov 19, 2025
3,507.00
3,539.50
3,447.50
3,523.00
3,476.27
2,559,400
Nov 18, 2025
3,545.00
3,561.00
3,452.50
3,459.00
3,413.12
2,140,000
Nov 17, 2025
3,603.50
3,611.00
3,534.00
3,582.50
3,534.98
1,964,200
Nov 14, 2025
3,591.50
3,645.00
3,558.00
3,642.50
3,594.18
2,569,400
Nov 13, 2025
3,640.00
3,657.50
3,555.50
3,582.50
3,534.98
3,131,800
Nov 12, 2025
3,659.00
3,690.00
3,560.00
3,640.50
3,592.21
5,268,800
Nov 11, 2025
3,429.00
3,438.50
3,374.50
3,409.00
3,363.78
1,730,600
Nov 10, 2025
3,400.00
3,446.00
3,388.00
3,406.50
3,361.31
2,237,200
Nov 7, 2025
3,338.00
3,398.50
3,334.00
3,365.50
3,320.86
2,622,200
Nov 6, 2025
3,291.50
3,329.00
3,275.50
3,321.50
3,277.44
1,814,000
Nov 5, 2025
3,327.50
3,333.50
3,222.00
3,279.00
3,235.51
2,977,400
Nov 4, 2025
3,297.00
3,299.50
3,232.50
3,283.50
3,239.95
2,145,600
Oct 31, 2025
3,312.50
3,356.50
3,290.50
3,290.50
3,246.85
2,313,000
Oct 30, 2025
3,280.00
3,316.00
3,243.50
3,305.50
3,261.65
8,376,200
