Tokyo - Delayed Quote
JPY
Tobu Railway Co., Ltd. (9001.T)
2,964.50
+32.50
(+1.11%)
At close: November 2 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
Nov 2, 2026
2,950.00
2,964.50
2,926.00
2,964.50
2,964.50
622,000
Oct 30, 2026
2,892.00
2,932.00
2,877.00
2,932.00
2,932.00
514,000
Oct 29, 2026
2,870.50
2,882.50
2,851.00
2,872.00
2,872.00
1,241,300
Oct 28, 2026
2,918.50
2,931.00
2,880.00
2,880.00
2,880.00
562,000
Oct 27, 2026
2,943.00
2,945.00
2,914.50
2,926.50
2,926.50
602,200
Oct 26, 2026
2,928.50
2,967.00
2,910.50
2,962.50
2,962.50
600,400
Oct 23, 2026
2,955.00
2,968.00
2,903.00
2,904.50
2,904.50
718,300
Oct 22, 2026
2,878.00
2,922.00
2,877.50
2,911.50
2,911.50
503,100
Oct 21, 2026
2,883.00
2,892.00
2,859.50
2,876.00
2,876.00
486,000
Oct 20, 2026
2,864.50
2,882.50
2,860.00
2,875.00
2,875.00
456,600
Oct 19, 2026
2,860.00
2,882.50
2,851.00
2,866.00
2,866.00
593,900
Oct 16, 2026
2,820.00
2,850.00
2,813.00
2,837.00
2,837.00
516,400
Oct 15, 2026
2,825.00
2,840.00
2,807.00
2,830.50
2,830.50
586,600
Oct 14, 2026
2,821.00
2,836.00
2,790.50
2,800.50
2,800.50
511,700
Oct 13, 2026
2,805.50
2,836.00
2,795.50
2,828.50
2,828.50
566,700
Oct 9, 2026
2,801.00
2,809.00
2,771.00
2,778.00
2,778.00
651,100
Oct 8, 2026
2,770.00
2,779.50
2,738.00
2,765.50
2,765.50
599,500
Oct 7, 2026
2,770.00
2,778.50
2,757.00
2,764.50
2,764.50
453,500
Oct 6, 2026
2,765.50
2,781.50
2,750.50
2,769.50
2,769.50
535,300
Oct 5, 2026
2,768.50
2,770.00
2,747.50
2,764.00
2,764.00
501,700
Oct 2, 2026
2,785.00
2,797.50
2,748.00
2,748.00
2,748.00
614,700
Oct 1, 2026
2,799.50
2,817.00
2,782.00
2,797.50
2,797.50
692,100
Sep 30, 2026
2,817.50
2,829.50
2,782.50
2,821.00
2,821.00
847,200
Sep 29, 2026
37.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
2,900.00
2,900.00
2,816.50
2,816.50
2,816.50
1,270,800
Sep 28, 2026
2,989.00
3,004.00
2,940.50
2,940.50
2,903.00
2,335,800
Sep 25, 2026
2,968.00
2,979.50
2,955.00
2,970.00
2,932.12
1,047,500
Sep 24, 2026
2,956.50
2,981.00
2,943.00
2,947.00
2,909.42
1,190,500
Sep 18, 2026
2,990.00
2,995.00
2,952.00
2,960.00
2,922.25
1,975,000
Sep 17, 2026
2,973.00
3,014.00
2,973.00
3,003.00
2,964.70
605,300
Sep 16, 2026
2,995.50
2,999.00
2,977.00
2,977.00
2,939.03
415,400
Sep 15, 2026
3,010.00
3,020.00
2,967.00
2,975.00
2,937.06
502,900
Sep 14, 2026
2,976.50
3,011.00
2,970.00
2,981.00
2,942.98
559,500
Sep 11, 2026
2,910.00
2,953.00
2,907.00
2,939.00
2,901.52
597,600
Sep 10, 2026
2,912.00
2,943.50
2,910.00
2,933.00
2,895.60
537,900
Sep 9, 2026
2,890.00
2,932.00
2,882.50
2,926.00
2,888.68
640,000
Sep 8, 2026
2,901.50
2,915.50
2,888.00
2,903.50
2,866.47
526,000
Sep 7, 2026
2,940.00
2,954.00
2,911.00
2,911.00
2,873.88
469,700
Sep 4, 2026
2,960.00
2,961.00
2,932.50
2,941.00
2,903.49
630,600
Sep 3, 2026
2,977.50
2,996.50
2,964.00
2,969.50
2,931.63
679,700
Sep 2, 2026
2,975.00
2,993.00
2,954.00
2,976.50
2,938.54
697,100
Sep 1, 2026
2,996.00
3,023.00
2,985.50
3,003.00
2,964.70
578,000
Aug 31, 2026
2,973.00
3,015.00
2,960.00
3,009.00
2,970.63
814,100
Aug 28, 2026
2,989.00
3,005.00
2,971.50
2,975.00
2,937.06
1,687,500
Aug 27, 2026
3,012.00
3,031.00
2,991.00
3,013.00
2,974.58
560,100
Aug 26, 2026
3,035.00
3,044.00
3,015.00
3,015.00
2,976.55
503,600
Aug 25, 2026
3,039.00
3,051.00
3,020.00
3,043.00
3,004.19
604,200
Aug 24, 2026
3,020.00
3,044.00
3,008.00
3,029.00
2,990.37
586,200
Aug 21, 2026
2,984.00
3,014.00
2,978.00
3,014.00
2,975.56
702,300
Aug 20, 2026
2,978.00
2,994.00
2,959.50
2,984.00
2,945.95
484,900
Aug 19, 2026
2,987.00
2,989.50
2,933.00
2,961.00
2,923.24
517,100
Aug 18, 2026
2,911.00
2,976.50
2,904.00
2,962.50
2,924.72
602,300
Aug 17, 2026
2,960.00
2,960.00
2,925.00
2,925.50
2,888.19
481,100
Aug 14, 2026
2,988.50
2,988.50
2,935.50
2,941.50
2,903.99
515,100
Aug 13, 2026
2,973.00
2,982.50
2,938.50
2,959.00
2,921.26
524,500
Aug 12, 2026
2,964.00
2,982.50
2,947.50
2,971.00
2,933.11
399,900
Aug 10, 2026
2,950.50
2,962.00
2,919.00
2,935.50
2,898.06
530,500
Aug 7, 2026
2,943.00
2,977.00
2,917.00
2,950.50
2,912.87
394,800
Aug 6, 2026
2,950.00
2,950.00
2,895.50
2,934.50
2,897.08
513,700
Aug 5, 2026
2,950.00
2,985.50
2,884.50
2,900.00
2,863.02
676,100
Aug 4, 2026
3,004.00
3,004.00
2,922.50
2,943.50
2,905.96
643,200
Aug 3, 2026
3,066.00
3,082.00
2,980.00
3,016.00
2,977.54
767,300
Jul 31, 2026
3,071.00
3,121.00
3,066.00
3,096.00
3,056.52
847,400
Jul 30, 2026
3,194.00
3,205.00
3,089.00
3,141.00
3,100.94
745,900
Jul 29, 2026
3,135.00
3,236.00
3,131.00
3,198.00
3,157.22
1,033,900
Jul 28, 2026
3,100.00
3,147.00
3,100.00
3,131.00
3,091.07
748,100
Jul 27, 2026
3,032.00
3,100.00
3,022.00
3,100.00
3,060.47
755,400
Jul 24, 2026
2,958.50
3,023.00
2,938.00
3,012.00
2,973.59
394,300
Jul 23, 2026
3,018.00
3,030.00
2,976.50
2,986.00
2,947.92
345,300
Jul 22, 2026
3,057.00
3,057.00
2,999.00
3,044.00
3,005.18
560,200
Jul 21, 2026
3,067.00
3,089.00
3,034.00
3,061.00
3,021.96
651,300
Jul 17, 2026
3,030.00
3,079.00
3,019.00
3,054.00
3,015.05
733,400
Jul 16, 2026
2,996.00
3,043.00
2,987.50
3,019.00
2,980.50
594,500
Jul 15, 2026
2,990.00
2,997.00
2,962.50
2,997.00
2,958.78
422,600
Jul 14, 2026
2,950.00
2,998.00
2,930.00
2,974.50
2,936.57
473,900
Jul 13, 2026
2,940.00
2,945.00
2,911.50
2,931.50
2,894.11
324,900
Jul 10, 2026
2,935.00
2,938.00
2,892.00
2,915.50
2,878.32
535,200
Jul 9, 2026
2,927.50
2,939.00
2,896.50
2,909.00
2,871.90
353,400
Jul 8, 2026
2,945.00
2,957.50
2,920.00
2,934.50
2,897.08
520,800
Jul 7, 2026
2,940.00
2,964.50
2,917.00
2,945.50
2,907.94
626,600
Jul 6, 2026
2,918.00
2,940.50
2,903.00
2,940.50
2,903.00
434,700
Jul 3, 2026
2,920.00
2,927.00
2,898.00
2,902.00
2,864.99
458,700
Jul 2, 2026
2,877.50
2,901.50
2,858.50
2,871.00
2,834.39
438,500
Jul 1, 2026
2,903.00
2,924.00
2,844.00
2,849.50
2,813.16
448,000
Jun 30, 2026
2,940.00
2,951.50
2,913.50
2,923.50
2,886.22
409,400
Jun 29, 2026
2,940.00
2,964.50
2,925.50
2,943.50
2,905.96
606,800
Jun 26, 2026
2,903.00
2,924.00
2,884.00
2,924.00
2,886.71
557,500
Jun 25, 2026
2,890.50
2,903.50
2,855.00
2,884.00
2,847.22
349,400
Jun 24, 2026
2,900.00
2,913.00
2,859.00
2,864.50
2,827.97
413,900
Jun 23, 2026
2,869.00
2,898.00
2,850.00
2,886.50
2,849.69
479,500
Jun 22, 2026
2,856.00
2,883.50
2,842.00
2,869.00
2,832.41
468,100
Jun 19, 2026
2,826.00
2,875.50
2,814.00
2,862.00
2,825.50
730,100
Jun 18, 2026
2,846.50
2,857.50
2,823.00
2,846.00
2,809.71
475,600
Jun 17, 2026
2,894.00
2,912.50
2,850.00
2,850.00
2,813.65
462,700
Jun 16, 2026
2,853.00
2,865.00
2,816.00
2,852.50
2,816.12
489,300
Jun 15, 2026
2,848.00
2,888.50
2,841.50
2,859.50
2,823.03
433,500
Jun 12, 2026
2,852.50
2,873.50
2,824.50
2,839.00
2,802.79
763,300
Jun 11, 2026
2,911.00
2,916.00
2,850.00
2,852.50
2,816.12
471,600
Jun 10, 2026
2,890.00
2,921.50
2,877.00
2,903.50
2,866.47
704,400
Jun 9, 2026
2,838.50
2,887.50
2,820.00
2,876.00
2,839.32
545,900
Jun 8, 2026
2,852.50
2,877.50
2,807.00
2,836.50
2,800.33
482,400
Jun 5, 2026
2,847.50
2,873.00
2,813.50
2,832.00
2,795.88
645,600
Jun 4, 2026
2,773.00
2,835.50
2,769.50
2,835.00
2,798.85
833,200
Jun 3, 2026
2,704.00
2,762.00
2,688.00
2,753.00
2,717.89
649,900
Jun 2, 2026
2,680.50
2,705.00
2,645.00
2,695.50
2,661.12
741,300
Jun 1, 2026
2,777.50
2,777.50
2,702.00
2,702.00
2,667.54
844,000
May 29, 2026
2,770.50
2,829.50
2,764.00
2,783.00
2,747.51
705,700
May 28, 2026
2,783.50
2,792.50
2,771.00
2,775.00
2,739.61
500,100
May 27, 2026
2,746.50
2,770.50
2,742.00
2,769.00
2,733.69
464,100
May 26, 2026
2,778.50
2,779.50
2,746.50
2,746.50
2,711.47
571,000
May 25, 2026
2,777.00
2,780.50
2,753.00
2,780.00
2,744.55
448,300
May 22, 2026
2,806.50
2,812.00
2,777.50
2,788.50
2,752.94
602,200
May 21, 2026
2,884.00
2,884.00
2,826.00
2,826.00
2,789.96
605,800
May 20, 2026
2,899.00
2,910.00
2,826.00
2,854.50
2,818.10
621,300
May 19, 2026
2,860.00
2,894.00
2,854.00
2,883.50
2,846.73
561,200
May 18, 2026
2,808.50
2,840.50
2,807.50
2,825.00
2,788.97
495,600
May 15, 2026
2,822.00
2,838.00
2,791.50
2,828.50
2,792.43
539,200
May 14, 2026
2,844.50
2,855.50
2,816.00
2,833.00
2,796.87
287,700
May 13, 2026
2,812.00
2,846.00
2,812.00
2,816.50
2,780.58
423,800
May 12, 2026
2,800.00
2,812.00
2,776.00
2,806.00
2,770.22
492,600
May 11, 2026
2,820.00
2,836.50
2,777.00
2,781.50
2,746.03
647,900
May 8, 2026
2,878.50
2,890.50
2,809.00
2,830.50
2,794.40
564,700
May 7, 2026
2,862.00
2,895.00
2,837.50
2,885.50
2,848.70
799,700
May 1, 2026
2,759.00
2,872.00
2,746.50
2,857.50
2,821.06
906,900
Apr 30, 2026
2,796.00
2,804.00
2,751.00
2,793.00
2,757.38
837,600
Apr 28, 2026
2,803.00
2,815.00
2,794.50
2,809.00
2,773.18
438,200
Apr 27, 2026
2,774.00
2,825.00
2,762.00
2,787.00
2,751.46
531,100
Apr 24, 2026
2,780.00
2,786.50
2,768.00
2,775.00
2,739.61
354,700
Apr 23, 2026
2,755.50
2,774.50
2,735.00
2,765.50
2,730.23
470,300
Apr 22, 2026
2,825.00
2,830.00
2,780.50
2,790.00
2,754.42
422,300
Apr 21, 2026
2,905.00
2,907.50
2,848.50
2,848.50
2,812.17
369,200
Apr 20, 2026
2,895.00
2,904.00
2,879.00
2,889.50
2,852.65
398,400
Apr 17, 2026
2,910.00
2,922.00
2,877.50
2,877.50
2,840.80
615,900
Apr 16, 2026
2,952.50
2,977.00
2,916.00
2,916.00
2,878.81
494,900
Apr 15, 2026
2,937.00
2,974.00
2,934.50
2,956.50
2,918.80
453,500
Apr 14, 2026
2,931.50
2,949.00
2,920.50
2,923.50
2,886.22
418,300
Apr 13, 2026
2,930.00
2,951.50
2,921.00
2,937.50
2,900.04
402,300
Apr 10, 2026
2,975.00
2,991.00
2,942.50
2,942.50
2,904.97
507,100
Apr 9, 2026
3,025.00
3,033.00
2,976.00
2,976.00
2,938.05
500,600
Apr 8, 2026
2,996.50
3,005.00
2,982.00
2,993.50
2,955.32
597,800
Apr 7, 2026
2,930.00
2,970.00
2,925.00
2,949.50
2,911.89
355,100
Apr 6, 2026
2,947.00
2,949.00
2,920.50
2,927.50
2,890.17
309,700
Apr 3, 2026
2,926.00
2,957.00
2,921.00
2,950.00
2,912.38
320,000
Apr 2, 2026
2,924.50
2,975.50
2,912.00
2,926.00
2,888.68
481,800
Apr 1, 2026
2,890.00
2,901.00
2,863.00
2,901.00
2,864.00
506,700
Mar 31, 2026
2,861.00
2,889.00
2,846.50
2,850.50
2,814.15
677,800
Mar 30, 2026
37.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,788.00
2,844.50
2,765.50
2,842.00
2,805.76
1,209,500
Mar 27, 2026
2,923.50
2,930.50
2,889.50
2,901.00
2,826.98
1,858,000
Mar 26, 2026
2,921.50
2,921.50
2,885.50
2,914.00
2,839.65
889,800
Mar 25, 2026
2,933.00
2,934.00
2,891.00
2,904.00
2,829.91
645,000
Mar 24, 2026
2,874.50
2,883.50
2,857.00
2,883.00
2,809.44
491,300
Mar 23, 2026
2,849.00
2,856.50
2,826.50
2,826.50
2,754.38
832,300
Mar 19, 2026
2,910.50
2,916.00
2,868.50
2,876.50
2,803.11
588,700
Mar 18, 2026
2,901.00
2,935.50
2,898.50
2,935.50
2,860.60
418,900
Mar 17, 2026
2,882.00
2,916.00
2,877.00
2,894.50
2,820.65
370,400
Mar 16, 2026
2,880.50
2,898.00
2,860.00
2,861.50
2,788.49
502,800
Mar 13, 2026
2,850.50
2,894.00
2,850.50
2,867.00
2,793.85
749,000
Mar 12, 2026
2,921.50
2,955.50
2,873.50
2,886.50
2,812.85
496,700
Mar 11, 2026
2,976.00
2,986.00
2,952.00
2,957.00
2,881.55
441,100
Mar 10, 2026
2,975.50
2,976.00
2,939.00
2,943.50
2,868.40
620,400
Mar 9, 2026
2,877.50
2,948.00
2,872.50
2,935.50
2,860.60
787,500
Mar 6, 2026
2,970.00
2,982.00
2,936.50
2,969.00
2,893.25
515,400
Mar 5, 2026
3,027.00
3,034.00
2,966.50
2,966.50
2,890.81
658,600
Mar 4, 2026
3,009.00
3,022.00
2,944.50
2,976.50
2,900.56
764,500
Mar 3, 2026
3,115.00
3,120.00
3,059.00
3,061.00
2,982.90
540,600
Mar 2, 2026
3,102.00
3,164.00
3,099.00
3,149.00
3,068.65
548,200
Feb 27, 2026
3,135.00
3,146.00
3,112.00
3,146.00
3,065.73
565,900
Feb 26, 2026
3,148.00
3,148.00
3,111.00
3,112.00
3,032.60
514,800
Feb 25, 2026
3,149.00
3,151.00
3,114.00
3,116.00
3,036.50
636,600
Feb 24, 2026
3,090.00
3,136.00
3,066.00
3,124.00
3,044.29
713,500
Feb 20, 2026
3,071.00
3,113.00
3,058.00
3,058.00
2,979.98
788,600
Feb 19, 2026
3,096.00
3,110.00
3,049.00
3,110.00
3,030.65
699,700
Feb 18, 2026
3,050.00
3,099.00
3,037.00
3,085.00
3,006.29
659,600
Feb 17, 2026
3,019.00
3,039.00
3,005.00
3,024.00
2,946.84
539,400
Feb 16, 2026
3,019.00
3,020.00
2,960.00
2,994.00
2,917.61
699,200
Feb 13, 2026
3,030.00
3,060.00
3,011.00
3,011.00
2,934.18
946,300
Feb 12, 2026
3,000.00
3,028.00
2,995.50
3,015.00
2,938.07
652,700
Feb 10, 2026
2,968.00
3,008.00
2,946.50
2,995.00
2,918.58
624,600
Feb 9, 2026
2,988.00
3,012.00
2,963.50
2,974.00
2,898.12
909,900
Feb 6, 2026
2,925.00
2,962.00
2,917.00
2,962.00
2,886.43
708,600
Feb 5, 2026
2,814.50
2,946.50
2,810.00
2,940.50
2,865.47
2,042,000
Feb 4, 2026
2,760.00
2,798.00
2,740.50
2,798.00
2,726.61
691,700
Feb 3, 2026
2,717.50
2,769.00
2,710.00
2,761.50
2,691.04
472,000
Feb 2, 2026
2,740.00
2,743.00
2,717.50
2,717.50
2,648.16
416,200
Jan 30, 2026
2,727.00
2,739.50
2,702.50
2,727.00
2,657.42
566,300
Jan 29, 2026
2,660.00
2,707.50
2,641.00
2,707.00
2,637.93
481,100
Jan 28, 2026
2,710.00
2,710.00
2,672.00
2,674.00
2,605.77
493,900
Jan 27, 2026
2,733.00
2,741.50
2,710.00
2,726.50
2,656.93
481,400
Jan 26, 2026
2,750.00
2,770.00
2,740.00
2,755.50
2,685.19
404,500
Jan 23, 2026
2,778.00
2,787.50
2,752.50
2,764.00
2,693.48
408,100
Jan 22, 2026
2,765.00
2,779.00
2,750.00
2,763.50
2,692.99
468,600
Jan 21, 2026
2,752.50
2,761.50
2,725.00
2,754.00
2,683.73
569,500
Jan 20, 2026
2,756.00
2,785.50
2,751.00
2,779.50
2,708.58
491,700
Jan 19, 2026
2,741.00
2,758.00
2,737.50
2,756.00
2,685.68
555,600
Jan 16, 2026
2,738.50
2,752.00
2,727.50
2,740.00
2,670.09
465,400
Jan 15, 2026
2,744.00
2,756.00
2,735.50
2,750.50
2,680.32
597,100
Jan 14, 2026
2,706.00
2,745.00
2,699.50
2,744.00
2,673.99
807,300
Jan 13, 2026
2,718.50
2,719.50
2,690.00
2,710.00
2,640.86
559,100
Jan 9, 2026
2,690.00
2,704.00
2,680.00
2,688.00
2,619.42
437,000
Jan 8, 2026
2,694.50
2,702.50
2,661.00
2,673.50
2,605.29
516,600
Jan 7, 2026
2,676.00
2,715.50
2,663.00
2,704.50
2,635.50
557,000
Jan 6, 2026
2,666.00
2,696.00
2,664.00
2,696.00
2,627.21
576,800
Jan 5, 2026
2,640.50
2,660.00
2,640.00
2,653.00
2,585.31
410,000
Dec 30, 2025
2,661.00
2,675.00
2,640.50
2,640.50
2,573.13
381,200
Dec 29, 2025
2,654.50
2,663.50
2,640.50
2,660.50
2,592.62
619,600
Dec 26, 2025
2,650.00
2,663.00
2,644.50
2,654.50
2,586.77
346,600
Dec 25, 2025
2,631.00
2,658.00
2,629.50
2,641.00
2,573.62
296,700
Dec 24, 2025
2,610.00
2,627.50
2,600.50
2,626.00
2,559.00
436,100
Dec 23, 2025
2,576.00
2,613.00
2,576.00
2,610.00
2,543.41
459,300
Dec 22, 2025
2,595.00
2,599.00
2,576.00
2,577.50
2,511.74
439,400
Dec 19, 2025
2,609.00
2,614.50
2,590.50
2,595.50
2,529.28
697,500
Dec 18, 2025
2,585.00
2,623.50
2,580.00
2,618.00
2,551.20
613,200
Dec 17, 2025
2,588.00
2,592.50
2,550.50
2,568.50
2,502.97
514,800
Dec 16, 2025
2,590.00
2,608.50
2,574.00
2,587.50
2,521.48
511,200
Dec 15, 2025
2,575.00
2,589.50
2,569.00
2,587.00
2,520.99
470,500
Dec 12, 2025
2,553.00
2,567.00
2,548.00
2,560.00
2,494.68
543,600
Dec 11, 2025
2,581.50
2,583.00
2,545.00
2,545.00
2,480.07
369,100
Dec 10, 2025
2,564.50
2,580.00
2,557.50
2,569.00
2,503.45
390,100
Dec 9, 2025
2,560.00
2,570.00
2,543.00
2,559.00
2,493.71
596,300
Dec 8, 2025
2,562.00
2,574.50
2,543.00
2,571.50
2,505.89
604,000
Dec 5, 2025
2,605.00
2,613.50
2,543.50
2,543.50
2,478.60
715,900
Dec 4, 2025
2,595.00
2,622.00
2,588.00
2,618.50
2,551.69
497,000
Dec 3, 2025
2,620.00
2,620.50
2,590.00
2,599.50
2,533.17
499,600
Dec 2, 2025
2,609.00
2,634.00
2,602.50
2,628.50
2,561.43
344,200
Dec 1, 2025
2,612.50
2,633.00
2,607.00
2,609.00
2,542.43
435,700
Nov 28, 2025
2,603.50
2,629.00
2,603.50
2,626.50
2,559.49
363,500
Nov 27, 2025
2,643.00
2,647.50
2,609.50
2,623.00
2,556.07
423,700
Nov 26, 2025
2,620.00
2,647.50
2,620.00
2,647.50
2,579.95
449,900
Nov 25, 2025
2,601.00
2,614.50
2,587.00
2,614.50
2,547.79
472,300
Nov 21, 2025
2,549.50
2,599.00
2,548.50
2,597.00
2,530.74
909,900
Nov 20, 2025
2,516.00
2,549.00
2,516.00
2,540.50
2,475.68
620,300
Nov 19, 2025
2,514.00
2,528.50
2,509.50
2,511.00
2,446.93
673,200
Nov 18, 2025
2,512.50
2,526.00
2,498.00
2,501.00
2,437.19
574,700
Nov 17, 2025
2,532.00
2,540.00
2,502.50
2,512.50
2,448.39
520,300
Nov 14, 2025
2,535.00
2,549.00
2,525.00
2,547.00
2,482.01
524,100
Nov 13, 2025
2,535.50
2,536.00
2,513.00
2,522.50
2,458.14
333,100
Nov 12, 2025
2,535.00
2,556.00
2,514.00
2,517.00
2,452.78
657,600
Nov 11, 2025
2,515.50
2,537.00
2,515.00
2,523.00
2,458.63
367,800
Nov 10, 2025
2,535.00
2,537.50
2,514.50
2,535.50
2,470.81
440,900
Nov 7, 2025
2,500.00
2,517.00
2,487.00
2,512.00
2,447.91
458,400
Nov 6, 2025
2,480.00
2,516.00
2,462.50
2,492.00
2,428.42
743,900
Nov 5, 2025
2,510.00
2,523.50
2,490.50
2,493.50
2,429.88
646,200
Nov 4, 2025
2,485.00
2,507.00
2,466.00
2,497.00
2,433.29
749,400
