Tokyo - Delayed Quote
JPY
Keisei Electric Railway Co., Ltd. (9009.T)
1,417.00
+33.00
(+2.38%)
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
1,393.00
1,417.50
1,376.50
1,417.00
1,417.00
1,607,400
Oct 29, 2026
1,364.50
1,384.00
1,363.50
1,384.00
1,384.00
4,012,400
Oct 28, 2026
1,389.50
1,393.50
1,375.50
1,375.50
1,375.50
2,107,400
Oct 27, 2026
1,394.50
1,409.50
1,387.00
1,391.00
1,391.00
1,437,500
Oct 26, 2026
1,403.50
1,412.50
1,391.00
1,410.50
1,410.50
1,861,000
Oct 23, 2026
1,408.00
1,414.50
1,389.50
1,393.00
1,393.00
2,114,100
Oct 22, 2026
1,368.50
1,389.00
1,368.00
1,379.50
1,379.50
1,146,800
Oct 21, 2026
1,390.00
1,390.00
1,367.00
1,369.00
1,369.00
1,458,400
Oct 20, 2026
1,360.50
1,377.50
1,360.00
1,375.50
1,375.50
1,303,200
Oct 19, 2026
1,373.50
1,385.00
1,363.50
1,375.00
1,375.00
1,606,000
Oct 16, 2026
1,355.50
1,386.00
1,355.00
1,369.50
1,369.50
1,777,700
Oct 15, 2026
1,348.00
1,372.00
1,341.50
1,366.00
1,366.00
2,023,300
Oct 14, 2026
1,342.00
1,342.00
1,321.50
1,339.50
1,339.50
2,179,200
Oct 13, 2026
1,324.50
1,342.50
1,319.50
1,336.50
1,336.50
1,428,800
Oct 9, 2026
1,320.00
1,332.50
1,300.00
1,312.00
1,312.00
1,950,900
Oct 8, 2026
1,292.00
1,299.50
1,263.50
1,299.50
1,299.50
1,995,900
Oct 7, 2026
1,303.50
1,304.50
1,272.50
1,295.00
1,295.00
1,439,600
Oct 6, 2026
1,312.50
1,317.00
1,285.00
1,292.50
1,292.50
1,594,800
Oct 5, 2026
1,331.50
1,331.50
1,303.00
1,303.00
1,303.00
1,697,600
Oct 2, 2026
1,329.50
1,330.00
1,308.00
1,313.50
1,313.50
1,617,600
Oct 1, 2026
1,325.00
1,341.50
1,318.00
1,328.00
1,328.00
1,310,700
Sep 30, 2026
1,324.00
1,336.50
1,304.50
1,335.50
1,335.50
2,214,200
Sep 29, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,328.00
1,336.50
1,318.00
1,324.00
1,324.00
1,717,400
Sep 28, 2026
1,359.00
1,363.00
1,338.50
1,350.00
1,339.00
3,494,200
Sep 25, 2026
1,339.00
1,359.00
1,337.50
1,352.50
1,341.48
1,670,900
Sep 24, 2026
1,358.50
1,377.50
1,333.50
1,337.50
1,326.60
2,077,200
Sep 18, 2026
1,392.50
1,397.50
1,370.00
1,375.50
1,364.29
3,451,000
Sep 17, 2026
1,377.00
1,396.50
1,372.50
1,393.50
1,382.15
1,263,200
Sep 16, 2026
1,380.50
1,387.50
1,366.00
1,373.50
1,362.31
2,167,600
Sep 15, 2026
1,405.00
1,416.50
1,386.50
1,387.00
1,375.70
1,138,500
Sep 14, 2026
1,400.00
1,426.50
1,391.50
1,400.00
1,388.59
1,814,100
Sep 11, 2026
1,388.50
1,400.00
1,375.00
1,382.50
1,371.24
2,371,400
Sep 10, 2026
1,397.00
1,406.00
1,384.00
1,395.00
1,383.63
1,950,700
Sep 9, 2026
1,381.50
1,400.00
1,376.50
1,396.00
1,384.63
2,007,300
Sep 8, 2026
1,369.50
1,389.50
1,361.00
1,389.50
1,378.18
1,728,600
Sep 7, 2026
1,365.00
1,387.50
1,358.50
1,369.50
1,358.34
1,525,200
Sep 4, 2026
1,348.00
1,375.50
1,347.00
1,367.00
1,355.86
1,542,500
Sep 3, 2026
1,339.50
1,357.50
1,328.00
1,357.00
1,345.94
2,699,400
Sep 2, 2026
1,338.50
1,347.50
1,322.50
1,337.50
1,326.60
2,138,200
Sep 1, 2026
1,365.00
1,371.50
1,351.00
1,357.00
1,345.94
1,868,000
Aug 31, 2026
1,358.50
1,370.00
1,356.50
1,364.00
1,352.89
1,760,700
Aug 28, 2026
1,321.50
1,357.00
1,318.00
1,355.50
1,344.46
1,432,100
Aug 27, 2026
1,339.50
1,350.00
1,328.50
1,340.50
1,329.58
1,364,000
Aug 26, 2026
1,341.00
1,347.50
1,332.50
1,337.00
1,326.11
1,171,000
Aug 25, 2026
1,354.00
1,364.00
1,339.50
1,341.00
1,330.07
1,370,400
Aug 24, 2026
1,354.50
1,356.50
1,331.50
1,340.50
1,329.58
1,259,400
Aug 21, 2026
1,330.00
1,356.50
1,330.00
1,354.50
1,343.46
1,848,200
Aug 20, 2026
1,310.00
1,330.00
1,306.50
1,327.00
1,316.19
1,767,700
Aug 19, 2026
1,299.50
1,309.00
1,288.00
1,303.00
1,292.38
1,896,100
Aug 18, 2026
1,273.50
1,300.00
1,262.50
1,289.50
1,278.99
1,465,700
Aug 17, 2026
1,280.00
1,287.00
1,269.50
1,280.00
1,269.57
1,281,000
Aug 14, 2026
1,288.00
1,288.00
1,266.00
1,280.00
1,269.57
1,651,700
Aug 13, 2026
1,270.00
1,277.50
1,257.50
1,273.50
1,263.12
1,269,800
Aug 12, 2026
1,281.50
1,291.00
1,272.00
1,276.50
1,266.10
1,476,800
Aug 10, 2026
1,286.50
1,288.50
1,260.00
1,285.50
1,275.03
1,413,200
Aug 7, 2026
1,273.00
1,293.50
1,263.50
1,287.50
1,277.01
1,418,900
Aug 6, 2026
1,263.00
1,278.00
1,246.50
1,278.00
1,267.59
1,826,000
Aug 5, 2026
1,249.00
1,257.50
1,233.00
1,255.00
1,244.77
1,571,000
Aug 4, 2026
1,283.00
1,283.00
1,238.50
1,252.00
1,241.80
1,801,500
Aug 3, 2026
1,294.00
1,311.00
1,245.50
1,265.50
1,255.19
2,749,600
Jul 31, 2026
1,269.50
1,295.50
1,268.00
1,279.50
1,269.07
1,995,000
Jul 30, 2026
1,317.50
1,330.50
1,281.50
1,299.50
1,288.91
2,304,600
Jul 29, 2026
1,308.00
1,335.50
1,293.00
1,330.50
1,319.66
2,752,800
Jul 28, 2026
1,293.00
1,315.50
1,293.00
1,307.00
1,296.35
2,007,500
Jul 27, 2026
1,255.50
1,296.00
1,251.50
1,290.00
1,279.49
1,644,100
Jul 24, 2026
1,217.00
1,254.00
1,213.50
1,246.00
1,235.85
1,505,300
Jul 23, 2026
1,236.00
1,239.00
1,227.50
1,239.00
1,228.90
1,294,400
Jul 22, 2026
1,240.00
1,251.00
1,224.00
1,246.00
1,235.85
1,761,000
Jul 21, 2026
1,276.50
1,288.50
1,258.00
1,267.50
1,257.17
1,560,900
Jul 17, 2026
1,271.50
1,286.50
1,264.00
1,268.50
1,258.16
1,781,900
Jul 16, 2026
1,250.00
1,272.00
1,248.50
1,269.50
1,259.16
1,150,600
Jul 15, 2026
1,270.00
1,273.50
1,247.00
1,257.00
1,246.76
1,672,800
Jul 14, 2026
1,240.00
1,274.50
1,240.00
1,263.00
1,252.71
1,882,300
Jul 13, 2026
1,246.00
1,248.50
1,221.00
1,239.50
1,229.40
1,422,700
Jul 10, 2026
1,242.00
1,244.00
1,225.00
1,232.00
1,221.96
1,950,800
Jul 9, 2026
1,233.50
1,239.50
1,224.50
1,233.00
1,222.95
1,229,500
Jul 8, 2026
1,243.00
1,250.00
1,233.00
1,250.00
1,239.81
1,785,800
Jul 7, 2026
1,253.50
1,253.50
1,219.50
1,234.50
1,224.44
2,434,500
Jul 6, 2026
1,208.00
1,262.00
1,205.00
1,255.00
1,244.77
3,418,600
Jul 3, 2026
1,195.00
1,205.50
1,183.50
1,187.00
1,177.33
2,275,300
Jul 2, 2026
1,152.50
1,178.50
1,143.50
1,178.50
1,168.90
2,465,300
Jul 1, 2026
1,151.50
1,159.50
1,137.00
1,138.50
1,129.22
1,447,300
Jun 30, 2026
1,154.00
1,161.00
1,144.50
1,161.00
1,151.54
2,398,300
Jun 29, 2026
1,132.00
1,157.50
1,132.00
1,150.00
1,140.63
2,890,300
Jun 26, 2026
1,125.00
1,131.00
1,115.00
1,127.00
1,117.82
1,628,300
Jun 25, 2026
1,109.00
1,127.00
1,096.00
1,117.50
1,108.39
1,926,400
Jun 24, 2026
1,091.00
1,102.00
1,089.50
1,098.50
1,089.55
1,442,900
Jun 23, 2026
1,087.00
1,102.50
1,080.50
1,092.00
1,083.10
1,403,800
Jun 22, 2026
1,069.00
1,093.50
1,066.00
1,088.50
1,079.63
1,079,900
Jun 19, 2026
1,080.50
1,091.50
1,068.50
1,081.50
1,072.69
1,924,100
Jun 18, 2026
1,071.00
1,083.50
1,058.50
1,083.50
1,074.67
2,325,300
Jun 17, 2026
1,090.00
1,094.50
1,073.50
1,078.00
1,069.22
1,033,900
Jun 16, 2026
1,100.00
1,103.50
1,080.00
1,092.00
1,083.10
1,246,800
Jun 15, 2026
1,091.00
1,112.50
1,086.00
1,103.50
1,094.51
1,448,600
Jun 12, 2026
1,091.00
1,094.00
1,082.50
1,088.50
1,079.63
2,099,800
Jun 11, 2026
1,091.50
1,098.50
1,071.00
1,082.50
1,073.68
2,043,600
Jun 10, 2026
1,084.50
1,090.50
1,074.00
1,090.00
1,081.12
1,917,900
Jun 9, 2026
1,065.00
1,079.50
1,061.00
1,074.00
1,065.25
1,798,500
Jun 8, 2026
1,063.00
1,070.00
1,048.00
1,062.50
1,053.84
1,691,700
Jun 5, 2026
1,055.00
1,071.50
1,044.00
1,051.50
1,042.93
1,506,300
Jun 4, 2026
1,040.00
1,048.50
1,033.00
1,042.50
1,034.01
1,708,000
Jun 3, 2026
1,040.00
1,047.50
1,033.50
1,044.00
1,035.49
1,660,400
Jun 2, 2026
1,063.00
1,063.00
1,038.50
1,043.00
1,034.50
2,402,500
Jun 1, 2026
1,095.00
1,097.50
1,071.50
1,080.00
1,071.20
2,007,500
May 29, 2026
1,071.00
1,109.00
1,069.50
1,091.00
1,082.11
2,502,400
May 28, 2026
1,082.50
1,087.00
1,067.50
1,069.50
1,060.79
1,900,200
May 27, 2026
1,060.00
1,069.00
1,053.00
1,065.00
1,056.32
1,953,000
May 26, 2026
1,070.00
1,070.50
1,057.50
1,061.50
1,052.85
1,351,400
May 25, 2026
1,076.50
1,077.00
1,059.00
1,075.00
1,066.24
1,318,400
May 22, 2026
1,068.00
1,073.50
1,056.00
1,072.00
1,063.27
1,400,900
May 21, 2026
1,087.00
1,087.00
1,064.00
1,069.00
1,060.29
1,395,400
May 20, 2026
1,108.00
1,108.00
1,059.00
1,072.50
1,063.76
2,399,600
May 19, 2026
1,095.00
1,120.50
1,072.00
1,113.50
1,104.43
2,092,800
May 18, 2026
1,089.50
1,093.00
1,070.00
1,072.50
1,063.76
1,717,200
May 15, 2026
1,070.00
1,085.00
1,064.50
1,085.00
1,076.16
1,702,000
May 14, 2026
1,070.50
1,082.50
1,064.50
1,069.50
1,060.79
1,820,200
May 13, 2026
1,059.00
1,072.50
1,057.00
1,068.00
1,059.30
2,249,000
May 12, 2026
1,077.00
1,095.00
1,055.50
1,055.50
1,046.90
3,276,900
May 11, 2026
1,071.00
1,085.50
1,053.50
1,068.00
1,059.30
5,474,000
May 8, 2026
1,126.50
1,136.00
1,106.50
1,119.00
1,109.88
2,515,400
May 7, 2026
1,120.00
1,138.50
1,117.50
1,130.00
1,120.79
3,478,500
May 1, 2026
1,126.50
1,139.50
1,116.00
1,122.50
1,113.35
2,680,100
Apr 30, 2026
1,138.00
1,145.00
1,106.00
1,112.00
1,102.94
5,109,800
Apr 28, 2026
1,153.00
1,163.00
1,141.00
1,161.50
1,152.04
1,792,100
Apr 27, 2026
1,146.00
1,154.50
1,135.00
1,139.50
1,130.22
1,872,300
Apr 24, 2026
1,158.00
1,163.00
1,145.50
1,146.00
1,136.66
1,625,700
Apr 23, 2026
1,172.50
1,174.00
1,154.50
1,157.50
1,148.07
2,104,200
Apr 22, 2026
1,174.00
1,174.00
1,161.50
1,168.00
1,158.48
1,612,800
Apr 21, 2026
1,191.00
1,198.50
1,176.00
1,179.00
1,169.39
2,627,300
Apr 20, 2026
1,215.00
1,220.00
1,197.50
1,198.00
1,188.24
1,460,600
Apr 17, 2026
1,213.00
1,221.50
1,209.50
1,211.50
1,201.63
1,542,200
Apr 16, 2026
1,203.50
1,213.50
1,203.50
1,208.00
1,198.16
1,758,100
Apr 15, 2026
1,190.50
1,203.50
1,188.00
1,198.00
1,188.24
2,472,000
Apr 14, 2026
1,203.00
1,208.50
1,188.00
1,189.50
1,179.81
1,712,600
Apr 13, 2026
1,200.00
1,213.50
1,194.00
1,197.50
1,187.74
2,273,800
Apr 10, 2026
1,232.50
1,237.50
1,203.00
1,203.50
1,193.69
2,051,700
Apr 9, 2026
1,245.00
1,262.50
1,230.00
1,236.00
1,225.93
1,983,600
Apr 8, 2026
1,231.00
1,242.00
1,225.00
1,235.50
1,225.43
2,250,200
Apr 7, 2026
1,223.00
1,236.50
1,209.00
1,212.50
1,202.62
1,451,900
Apr 6, 2026
1,233.00
1,238.00
1,217.00
1,217.50
1,207.58
1,142,600
Apr 3, 2026
1,224.00
1,242.50
1,220.50
1,233.00
1,222.95
1,684,000
Apr 2, 2026
1,212.00
1,250.00
1,212.00
1,233.00
1,222.95
2,429,600
Apr 1, 2026
1,185.00
1,210.00
1,183.50
1,207.50
1,197.66
4,743,900
Mar 31, 2026
1,187.50
1,198.00
1,175.00
1,175.00
1,165.43
4,289,800
Mar 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,194.00
1,197.00
1,172.50
1,179.50
1,169.89
3,371,400
Mar 27, 2026
1,233.00
1,240.00
1,227.00
1,233.00
1,211.05
3,253,500
Mar 26, 2026
1,229.00
1,242.00
1,221.00
1,235.00
1,213.02
2,676,700
Mar 25, 2026
1,225.00
1,231.00
1,213.00
1,218.50
1,196.81
1,572,400
Mar 24, 2026
1,200.50
1,218.50
1,200.00
1,212.00
1,190.43
1,813,900
Mar 23, 2026
1,207.00
1,218.00
1,196.00
1,199.00
1,177.66
2,250,100
Mar 19, 2026
1,241.00
1,250.00
1,218.50
1,218.50
1,196.81
2,035,400
Mar 18, 2026
1,243.50
1,257.50
1,240.00
1,257.50
1,235.11
1,449,700
Mar 17, 2026
1,230.00
1,244.00
1,228.50
1,235.00
1,213.02
1,759,800
Mar 16, 2026
1,233.00
1,250.50
1,224.50
1,225.00
1,203.19
1,577,800
Mar 13, 2026
1,229.00
1,247.50
1,226.50
1,231.50
1,209.58
2,272,400
Mar 12, 2026
1,265.00
1,266.50
1,228.50
1,233.00
1,211.05
2,826,600
Mar 11, 2026
1,266.00
1,284.00
1,265.50
1,271.50
1,248.87
1,613,100
Mar 10, 2026
1,286.00
1,289.50
1,263.50
1,265.00
1,242.48
2,283,600
Mar 9, 2026
1,260.00
1,284.00
1,260.00
1,276.50
1,253.78
2,717,300
Mar 6, 2026
1,283.50
1,309.50
1,280.00
1,304.50
1,281.28
1,658,700
Mar 5, 2026
1,313.00
1,331.00
1,293.50
1,293.50
1,270.47
2,450,400
Mar 4, 2026
1,299.50
1,299.50
1,274.50
1,285.00
1,262.13
3,029,700
Mar 3, 2026
1,333.00
1,339.50
1,299.50
1,299.50
1,276.37
3,088,500
Mar 2, 2026
1,336.50
1,366.00
1,325.00
1,356.50
1,332.35
2,614,300
Feb 27, 2026
1,358.00
1,366.50
1,348.00
1,356.00
1,331.86
1,752,100
Feb 26, 2026
1,330.00
1,365.50
1,327.00
1,342.00
1,318.11
2,048,000
Feb 25, 2026
1,336.00
1,336.00
1,293.00
1,314.50
1,291.10
2,325,600
Feb 24, 2026
1,339.00
1,355.50
1,325.50
1,325.50
1,301.90
2,046,900
Feb 20, 2026
1,331.00
1,343.00
1,316.50
1,331.00
1,307.31
1,871,600
Feb 19, 2026
1,358.00
1,363.50
1,331.00
1,340.00
1,316.15
2,013,100
Feb 18, 2026
1,370.00
1,419.00
1,360.50
1,364.00
1,339.72
5,707,700
Feb 17, 2026
1,295.00
1,312.00
1,289.50
1,306.50
1,283.24
1,609,200
Feb 16, 2026
1,305.00
1,305.00
1,272.50
1,285.50
1,262.62
2,049,300
Feb 13, 2026
1,304.00
1,316.50
1,295.00
1,298.00
1,274.89
2,185,500
Feb 12, 2026
1,291.50
1,312.00
1,286.00
1,312.00
1,288.64
1,685,300
Feb 10, 2026
1,280.00
1,302.00
1,275.50
1,294.00
1,270.97
1,959,200
Feb 9, 2026
1,269.50
1,302.00
1,262.00
1,285.00
1,262.13
2,941,400
Feb 6, 2026
1,257.00
1,260.50
1,237.50
1,246.00
1,223.82
1,740,500
Feb 5, 2026
1,205.50
1,257.50
1,205.00
1,257.50
1,235.11
3,595,100
Feb 4, 2026
1,185.00
1,199.50
1,180.50
1,193.00
1,171.76
1,537,100
Feb 3, 2026
1,180.50
1,198.00
1,175.50
1,192.50
1,171.27
2,609,100
Feb 2, 2026
1,229.00
1,231.00
1,178.00
1,178.50
1,157.52
4,325,200
Jan 30, 2026
1,224.50
1,228.50
1,219.00
1,221.00
1,199.26
1,287,700
Jan 29, 2026
1,221.00
1,221.50
1,204.00
1,218.50
1,196.81
1,840,700
Jan 28, 2026
1,235.00
1,238.00
1,221.00
1,223.50
1,201.72
2,098,800
Jan 27, 2026
1,257.00
1,268.00
1,243.50
1,243.50
1,221.36
1,531,800
Jan 26, 2026
1,262.00
1,270.00
1,253.00
1,265.00
1,242.48
1,551,100
Jan 23, 2026
1,284.00
1,301.00
1,266.00
1,267.00
1,244.45
1,664,800
Jan 22, 2026
1,263.50
1,280.50
1,260.50
1,263.50
1,241.01
1,469,600
Jan 21, 2026
1,273.00
1,278.00
1,250.00
1,258.50
1,236.10
2,742,700
Jan 20, 2026
1,280.00
1,298.50
1,277.50
1,281.50
1,258.69
1,559,700
Jan 19, 2026
1,284.00
1,293.50
1,281.50
1,282.50
1,259.67
1,255,200
Jan 16, 2026
1,280.00
1,284.50
1,275.00
1,284.00
1,261.14
805,700
Jan 15, 2026
1,285.00
1,291.50
1,278.00
1,282.50
1,259.67
1,327,100
Jan 14, 2026
1,302.00
1,303.00
1,279.00
1,279.00
1,256.23
1,746,300
Jan 13, 2026
1,312.00
1,319.50
1,304.00
1,308.50
1,285.21
1,761,700
Jan 9, 2026
1,291.50
1,297.00
1,283.00
1,295.50
1,272.44
1,586,800
Jan 8, 2026
1,296.50
1,305.00
1,273.00
1,273.50
1,250.83
1,596,100
Jan 7, 2026
1,283.00
1,310.00
1,277.50
1,307.50
1,284.22
1,210,400
Jan 6, 2026
1,281.00
1,292.50
1,279.50
1,290.50
1,267.53
1,168,700
Jan 5, 2026
1,291.00
1,299.00
1,273.50
1,277.00
1,254.27
1,418,600
Dec 30, 2025
1,295.00
1,305.50
1,289.00
1,289.00
1,266.05
945,700
Dec 29, 2025
1,301.00
1,301.00
1,288.50
1,295.00
1,271.95
1,041,300
Dec 26, 2025
1,322.50
1,331.00
1,295.50
1,300.00
1,276.86
1,196,800
Dec 25, 2025
1,296.50
1,328.00
1,292.00
1,322.50
1,298.96
1,695,400
Dec 24, 2025
1,263.00
1,279.50
1,259.50
1,279.50
1,256.72
1,096,300
Dec 23, 2025
1,252.00
1,265.50
1,251.00
1,263.00
1,240.52
847,400
Dec 22, 2025
1,267.50
1,271.50
1,248.50
1,251.50
1,229.22
1,940,500
Dec 19, 2025
1,272.00
1,283.50
1,268.50
1,278.50
1,255.74
2,458,700
Dec 18, 2025
1,245.00
1,294.00
1,245.00
1,291.50
1,268.51
2,598,500
Dec 17, 2025
1,234.50
1,237.00
1,220.00
1,235.00
1,213.02
1,571,100
Dec 16, 2025
1,235.00
1,240.00
1,231.50
1,232.00
1,210.07
1,693,000
Dec 15, 2025
1,241.00
1,254.00
1,240.00
1,246.00
1,223.82
1,077,200
Dec 12, 2025
1,228.00
1,246.00
1,228.00
1,239.00
1,216.94
1,883,700
Dec 11, 2025
1,245.00
1,246.50
1,228.50
1,231.50
1,209.58
1,431,100
Dec 10, 2025
1,231.50
1,244.50
1,226.00
1,237.00
1,214.98
1,784,700
Dec 9, 2025
1,230.00
1,241.00
1,230.00
1,240.50
1,218.42
1,006,100
Dec 8, 2025
1,233.00
1,237.50
1,227.00
1,234.50
1,212.52
952,400
Dec 5, 2025
1,240.00
1,247.00
1,223.00
1,229.00
1,207.12
1,585,000
Dec 4, 2025
1,229.00
1,248.50
1,227.00
1,244.00
1,221.86
1,832,800
Dec 3, 2025
1,230.50
1,243.50
1,223.50
1,237.50
1,215.47
1,285,800
Dec 2, 2025
1,246.00
1,247.50
1,230.50
1,234.00
1,212.03
956,600
Dec 1, 2025
1,260.00
1,262.50
1,244.50
1,246.00
1,223.82
1,160,700
Nov 28, 2025
1,275.00
1,280.00
1,265.00
1,267.50
1,244.94
749,600
Nov 27, 2025
1,273.00
1,281.50
1,263.00
1,274.50
1,251.81
1,235,300
Nov 26, 2025
1,265.50
1,292.50
1,262.50
1,286.00
1,263.11
1,636,500
Nov 25, 2025
1,265.00
1,272.00
1,246.50
1,264.50
1,241.99
1,586,700
Nov 21, 2025
1,238.50
1,257.50
1,238.50
1,249.50
1,227.26
1,924,600
Nov 20, 2025
1,222.00
1,242.00
1,222.00
1,233.00
1,211.05
1,604,300
Nov 19, 2025
1,223.00
1,231.00
1,210.50
1,215.50
1,193.86
1,874,900
Nov 18, 2025
1,232.50
1,236.00
1,218.00
1,225.00
1,203.19
1,921,200
Nov 17, 2025
1,233.00
1,242.00
1,223.00
1,237.50
1,215.47
2,203,100
Nov 14, 2025
1,291.00
1,299.50
1,231.00
1,235.00
1,213.02
4,304,000
Nov 13, 2025
1,293.50
1,295.50
1,279.00
1,285.00
1,262.13
1,108,500
Nov 12, 2025
1,287.00
1,311.00
1,277.00
1,282.50
1,259.67
1,735,600
Nov 11, 2025
1,262.00
1,275.00
1,258.00
1,267.00
1,244.45
1,080,300
Nov 10, 2025
1,260.50
1,269.50
1,252.00
1,267.50
1,244.94
1,416,400
Nov 7, 2025
1,245.00
1,263.00
1,244.50
1,251.50
1,229.22
1,563,600
Nov 6, 2025
1,236.00
1,252.00
1,230.00
1,230.00
1,208.10
1,240,600
Nov 5, 2025
1,266.00
1,269.00
1,234.00
1,235.50
1,213.51
2,217,200
Nov 4, 2025
1,233.50
1,262.00
1,230.50
1,249.00
1,226.77
2,318,000
Oct 31, 2025
1,269.00
1,279.50
1,225.00
1,228.00
1,206.14
3,504,000
Oct 30, 2025
1,280.00
1,284.00
1,262.00
1,269.50
1,246.90
1,525,000
