Tokyo - Delayed Quote
JPY
East Japan Railway Company (9020.T)
3,829.00
-188.00
(-4.68%)
At close: 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 6, 2026
3,970.00
3,973.00
3,791.00
3,829.00
3,829.00
4,723,800
Nov 5, 2026
3,870.00
4,017.00
3,870.00
4,017.00
4,017.00
5,940,600
Nov 4, 2026
3,695.00
3,779.00
3,664.00
3,751.00
3,751.00
4,958,700
Nov 2, 2026
3,748.00
3,763.00
3,657.00
3,694.00
3,694.00
3,569,800
Oct 30, 2026
3,553.00
3,638.00
3,541.00
3,638.00
3,638.00
2,755,300
Oct 29, 2026
3,500.00
3,539.00
3,497.00
3,523.00
3,523.00
5,101,400
Oct 28, 2026
3,582.00
3,612.00
3,502.00
3,502.00
3,502.00
3,207,900
Oct 27, 2026
3,671.00
3,687.00
3,609.00
3,609.00
3,609.00
2,827,400
Oct 26, 2026
3,635.00
3,737.00
3,631.00
3,736.00
3,736.00
2,959,800
Oct 23, 2026
3,738.00
3,745.00
3,618.00
3,627.00
3,627.00
3,726,000
Oct 22, 2026
3,597.00
3,669.00
3,580.00
3,668.00
3,668.00
2,758,100
Oct 21, 2026
3,570.00
3,614.00
3,532.00
3,578.00
3,578.00
2,980,200
Oct 20, 2026
3,496.00
3,552.00
3,491.00
3,552.00
3,552.00
1,836,800
Oct 19, 2026
3,515.00
3,539.00
3,490.00
3,527.00
3,527.00
2,176,600
Oct 16, 2026
3,450.00
3,483.00
3,430.00
3,470.00
3,470.00
2,596,900
Oct 15, 2026
3,425.00
3,437.00
3,380.00
3,423.00
3,423.00
2,484,500
Oct 14, 2026
3,418.00
3,418.00
3,367.00
3,396.00
3,396.00
1,959,400
Oct 13, 2026
3,414.00
3,419.00
3,371.00
3,411.00
3,411.00
2,029,300
Oct 9, 2026
3,400.00
3,400.00
3,338.00
3,376.00
3,376.00
3,049,000
Oct 8, 2026
3,320.00
3,364.00
3,292.00
3,350.00
3,350.00
3,160,200
Oct 7, 2026
3,293.00
3,338.00
3,281.00
3,328.00
3,328.00
3,324,000
Oct 6, 2026
3,300.00
3,318.00
3,295.00
3,295.00
3,295.00
2,158,300
Oct 5, 2026
3,320.00
3,320.00
3,294.00
3,300.00
3,300.00
2,414,200
Oct 2, 2026
3,283.00
3,316.00
3,279.00
3,296.00
3,296.00
2,775,500
Oct 1, 2026
3,338.00
3,350.00
3,309.00
3,326.00
3,326.00
2,555,100
Sep 30, 2026
3,343.00
3,378.00
3,314.00
3,350.00
3,350.00
3,826,200
Sep 29, 2026
44
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,384.00
3,388.00
3,331.00
3,337.00
3,337.00
3,193,300
Sep 28, 2026
3,487.00
3,499.00
3,431.00
3,431.00
3,387.00
4,343,100
Sep 25, 2026
3,463.00
3,483.00
3,450.00
3,460.00
3,415.63
3,206,000
Sep 24, 2026
3,427.00
3,478.00
3,421.00
3,463.00
3,418.59
2,992,900
Sep 18, 2026
3,540.00
3,545.00
3,460.00
3,460.00
3,415.63
4,355,100
Sep 17, 2026
3,484.00
3,561.00
3,482.00
3,561.00
3,515.33
2,229,100
Sep 16, 2026
3,525.00
3,548.00
3,499.00
3,499.00
3,454.13
2,568,900
Sep 15, 2026
3,595.00
3,609.00
3,528.00
3,528.00
3,482.76
2,027,000
Sep 14, 2026
3,578.00
3,593.00
3,551.00
3,589.00
3,542.97
2,286,400
Sep 11, 2026
3,480.00
3,528.00
3,480.00
3,493.00
3,448.20
2,777,300
Sep 10, 2026
3,537.00
3,561.00
3,528.00
3,531.00
3,485.72
2,511,300
Sep 9, 2026
3,518.00
3,540.00
3,490.00
3,538.00
3,492.63
2,798,900
Sep 8, 2026
3,463.00
3,522.00
3,447.00
3,518.00
3,472.88
2,848,600
Sep 7, 2026
3,500.00
3,540.00
3,478.00
3,478.00
3,433.40
2,323,600
Sep 4, 2026
3,538.00
3,551.00
3,512.00
3,520.00
3,474.86
3,078,100
Sep 3, 2026
3,539.00
3,581.00
3,535.00
3,555.00
3,509.41
3,038,800
Sep 2, 2026
3,586.00
3,614.00
3,545.00
3,545.00
3,499.54
2,547,300
Sep 1, 2026
3,557.00
3,635.00
3,555.00
3,607.00
3,560.74
2,326,400
Aug 31, 2026
3,585.00
3,593.00
3,562.00
3,581.00
3,535.08
3,872,700
Aug 28, 2026
3,545.00
3,598.00
3,543.00
3,578.00
3,532.11
2,012,100
Aug 27, 2026
3,574.00
3,604.00
3,555.00
3,604.00
3,557.78
2,458,500
Aug 26, 2026
3,622.00
3,626.00
3,572.00
3,584.00
3,538.04
3,010,300
Aug 25, 2026
3,620.00
3,666.00
3,614.00
3,625.00
3,578.51
3,768,000
Aug 24, 2026
3,530.00
3,564.00
3,519.00
3,537.00
3,491.64
1,736,300
Aug 21, 2026
3,549.00
3,580.00
3,518.00
3,539.00
3,493.61
3,624,700
Aug 20, 2026
3,438.00
3,503.00
3,435.00
3,503.00
3,458.08
3,639,200
Aug 19, 2026
3,483.00
3,484.00
3,392.00
3,400.00
3,356.40
4,071,900
Aug 18, 2026
3,430.00
3,471.00
3,406.00
3,453.00
3,408.72
3,070,100
Aug 17, 2026
3,523.00
3,523.00
3,460.00
3,460.00
3,415.63
1,882,400
Aug 14, 2026
3,500.00
3,518.00
3,476.00
3,511.00
3,465.97
2,573,700
Aug 13, 2026
3,455.00
3,485.00
3,442.00
3,470.00
3,425.50
2,323,800
Aug 12, 2026
3,480.00
3,497.00
3,452.00
3,454.00
3,409.71
2,470,100
Aug 10, 2026
3,456.00
3,468.00
3,419.00
3,453.00
3,408.72
2,467,100
Aug 7, 2026
3,450.00
3,513.00
3,429.00
3,461.00
3,416.62
3,423,300
Aug 6, 2026
3,391.00
3,448.00
3,380.00
3,428.00
3,384.04
3,821,800
Aug 5, 2026
3,412.00
3,447.00
3,351.00
3,369.00
3,325.80
3,379,100
Aug 4, 2026
3,461.00
3,464.00
3,382.00
3,408.00
3,364.29
4,351,400
Aug 3, 2026
3,600.00
3,600.00
3,407.00
3,422.00
3,378.12
6,811,400
Jul 31, 2026
3,680.00
3,748.00
3,650.00
3,676.00
3,628.86
4,152,800
Jul 30, 2026
3,910.00
3,945.00
3,780.00
3,820.00
3,771.01
3,505,800
Jul 29, 2026
3,812.00
3,966.00
3,802.00
3,935.00
3,884.54
4,520,700
Jul 28, 2026
3,784.00
3,847.00
3,754.00
3,829.00
3,779.90
3,772,800
Jul 27, 2026
3,640.00
3,770.00
3,639.00
3,756.00
3,707.83
4,003,600
Jul 24, 2026
3,572.00
3,632.00
3,548.00
3,632.00
3,585.42
2,596,000
Jul 23, 2026
3,577.00
3,597.00
3,550.00
3,566.00
3,520.27
2,337,100
Jul 22, 2026
3,590.00
3,649.00
3,555.00
3,617.00
3,570.61
3,051,700
Jul 21, 2026
3,660.00
3,708.00
3,631.00
3,650.00
3,603.19
4,061,800
Jul 17, 2026
3,638.00
3,677.00
3,593.00
3,624.00
3,577.52
3,173,800
Jul 16, 2026
3,620.00
3,649.00
3,592.00
3,601.00
3,554.82
3,782,800
Jul 15, 2026
3,602.00
3,605.00
3,531.00
3,580.00
3,534.09
2,791,300
Jul 14, 2026
3,570.00
3,614.00
3,558.00
3,564.00
3,518.29
2,749,800
Jul 13, 2026
3,502.00
3,539.00
3,469.00
3,531.00
3,485.72
2,533,800
Jul 10, 2026
3,528.00
3,528.00
3,457.00
3,478.00
3,433.40
3,108,900
Jul 9, 2026
3,479.00
3,531.00
3,474.00
3,517.00
3,471.90
2,610,500
Jul 8, 2026
3,550.00
3,588.00
3,536.00
3,541.00
3,495.59
2,392,700
Jul 7, 2026
3,501.00
3,566.00
3,489.00
3,554.00
3,508.42
2,685,000
Jul 6, 2026
3,472.00
3,519.00
3,460.00
3,502.00
3,457.09
1,699,000
Jul 3, 2026
3,536.00
3,544.00
3,451.00
3,459.00
3,414.64
2,205,300
Jul 2, 2026
3,360.00
3,443.00
3,338.00
3,410.00
3,366.27
3,174,500
Jul 1, 2026
3,380.00
3,394.00
3,295.00
3,295.00
3,252.74
2,506,800
Jun 30, 2026
3,434.00
3,472.00
3,408.00
3,408.00
3,364.29
3,405,000
Jun 29, 2026
3,414.00
3,476.00
3,400.00
3,452.00
3,407.73
3,240,000
Jun 26, 2026
3,381.00
3,388.00
3,338.00
3,386.00
3,342.58
1,957,000
Jun 25, 2026
3,371.00
3,393.00
3,332.00
3,343.00
3,300.13
1,989,500
Jun 24, 2026
3,395.00
3,407.00
3,352.00
3,363.00
3,319.87
2,475,400
Jun 23, 2026
3,322.00
3,373.00
3,306.00
3,351.00
3,308.03
2,944,600
Jun 22, 2026
3,347.00
3,382.00
3,314.00
3,324.00
3,281.37
2,438,900
Jun 19, 2026
3,368.00
3,415.00
3,320.00
3,415.00
3,371.21
6,408,600
Jun 18, 2026
3,363.00
3,400.00
3,313.00
3,393.00
3,349.49
3,116,600
Jun 17, 2026
3,445.00
3,455.00
3,336.00
3,345.00
3,302.10
2,698,700
Jun 16, 2026
3,385.00
3,400.00
3,356.00
3,398.00
3,354.42
2,510,800
Jun 15, 2026
3,410.00
3,443.00
3,362.00
3,377.00
3,333.69
2,912,600
Jun 12, 2026
3,450.00
3,467.00
3,389.00
3,404.00
3,360.35
3,564,300
Jun 11, 2026
3,500.00
3,513.00
3,414.00
3,460.00
3,415.63
5,537,400
Jun 10, 2026
3,413.00
3,463.00
3,373.00
3,460.00
3,415.63
3,237,900
Jun 9, 2026
3,444.00
3,459.00
3,377.00
3,383.00
3,339.62
3,568,500
Jun 8, 2026
3,400.00
3,418.00
3,345.00
3,380.00
3,336.65
3,307,600
Jun 5, 2026
3,292.00
3,399.00
3,279.00
3,366.00
3,322.83
5,454,000
Jun 4, 2026
3,317.00
3,318.00
3,243.00
3,280.00
3,237.94
3,704,900
Jun 3, 2026
3,295.00
3,333.00
3,262.00
3,313.00
3,270.51
4,419,400
Jun 2, 2026
3,335.00
3,365.00
3,293.00
3,345.00
3,302.10
2,977,100
Jun 1, 2026
3,441.00
3,466.00
3,325.00
3,354.00
3,310.99
3,646,500
May 29, 2026
3,438.00
3,500.00
3,412.00
3,412.00
3,368.24
6,800,400
May 28, 2026
3,516.00
3,531.00
3,444.00
3,444.00
3,399.83
4,076,100
May 27, 2026
3,532.00
3,535.00
3,458.00
3,528.00
3,482.76
3,600,500
May 26, 2026
3,564.00
3,570.00
3,524.00
3,551.00
3,505.46
3,008,700
May 25, 2026
3,591.00
3,597.00
3,518.00
3,570.00
3,524.22
2,398,500
May 22, 2026
3,645.00
3,670.00
3,603.00
3,606.00
3,559.76
3,017,100
May 21, 2026
3,800.00
3,844.00
3,692.00
3,692.00
3,644.65
2,559,800
May 20, 2026
3,840.00
3,844.00
3,729.00
3,775.00
3,726.59
2,407,700
May 19, 2026
3,746.00
3,819.00
3,730.00
3,788.00
3,739.42
2,606,100
May 18, 2026
3,792.00
3,796.00
3,682.00
3,682.00
3,634.78
2,981,900
May 15, 2026
3,675.00
3,773.00
3,657.00
3,766.00
3,717.70
5,927,800
May 14, 2026
3,716.00
3,724.00
3,661.00
3,680.00
3,632.81
2,981,900
May 13, 2026
3,752.00
3,802.00
3,744.00
3,764.00
3,715.73
3,644,200
May 12, 2026
3,641.00
3,698.00
3,588.00
3,693.00
3,645.64
3,630,000
May 11, 2026
3,626.00
3,690.00
3,611.00
3,639.00
3,592.33
3,352,900
May 8, 2026
3,648.00
3,666.00
3,600.00
3,645.00
3,598.26
6,176,200
May 7, 2026
3,573.00
3,709.00
3,567.00
3,610.00
3,563.70
6,540,600
May 1, 2026
3,668.00
3,785.00
3,602.00
3,700.00
3,652.55
8,824,700
Apr 30, 2026
3,381.00
3,451.00
3,277.00
3,388.00
3,344.55
7,890,400
Apr 28, 2026
3,460.00
3,464.00
3,415.00
3,451.00
3,406.74
2,637,900
Apr 27, 2026
3,402.00
3,461.00
3,391.00
3,427.00
3,383.05
2,458,400
Apr 24, 2026
3,474.00
3,485.00
3,418.00
3,461.00
3,416.62
2,823,300
Apr 23, 2026
3,500.00
3,512.00
3,476.00
3,501.00
3,456.10
2,867,300
Apr 22, 2026
3,528.00
3,545.00
3,511.00
3,522.00
3,476.83
2,783,900
Apr 21, 2026
3,517.00
3,544.00
3,487.00
3,544.00
3,498.55
3,282,400
Apr 20, 2026
3,500.00
3,535.00
3,491.00
3,517.00
3,471.90
2,200,200
Apr 17, 2026
3,520.00
3,530.00
3,475.00
3,478.00
3,433.40
2,905,800
Apr 16, 2026
3,559.00
3,590.00
3,525.00
3,525.00
3,479.79
2,488,400
Apr 15, 2026
3,533.00
3,584.00
3,525.00
3,582.00
3,536.06
2,776,800
Apr 14, 2026
3,580.00
3,584.00
3,505.00
3,514.00
3,468.94
2,934,700
Apr 13, 2026
3,560.00
3,635.00
3,559.00
3,602.00
3,555.81
2,494,800
Apr 10, 2026
3,607.00
3,617.00
3,545.00
3,559.00
3,513.36
2,557,100
Apr 9, 2026
3,560.00
3,634.00
3,550.00
3,579.00
3,533.10
4,536,500
Apr 8, 2026
3,621.00
3,637.00
3,591.00
3,608.00
3,561.73
3,899,300
Apr 7, 2026
3,592.00
3,612.00
3,542.00
3,574.00
3,528.17
2,430,800
Apr 6, 2026
3,633.00
3,643.00
3,576.00
3,576.00
3,530.14
2,638,900
Apr 3, 2026
3,610.00
3,657.00
3,610.00
3,640.00
3,593.32
1,613,600
Apr 2, 2026
3,683.00
3,728.00
3,637.00
3,675.00
3,627.87
2,625,700
Apr 1, 2026
3,666.00
3,690.00
3,625.00
3,684.00
3,636.76
2,678,700
Mar 31, 2026
3,659.00
3,683.00
3,618.00
3,625.00
3,578.51
3,089,800
Mar 30, 2026
39
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,550.00
3,651.00
3,533.00
3,620.00
3,573.58
3,847,000
Mar 27, 2026
3,693.00
3,699.00
3,654.00
3,671.00
3,585.42
4,148,800
Mar 26, 2026
3,652.00
3,661.00
3,622.00
3,647.00
3,561.98
2,274,700
Mar 25, 2026
3,627.00
3,640.00
3,600.00
3,635.00
3,550.26
3,452,500
Mar 24, 2026
3,557.00
3,618.00
3,557.00
3,589.00
3,505.33
2,487,700
Mar 23, 2026
3,608.00
3,611.00
3,555.00
3,557.00
3,474.08
3,483,400
Mar 19, 2026
3,642.00
3,662.00
3,607.00
3,611.00
3,526.82
4,808,300
Mar 18, 2026
3,730.00
3,759.00
3,685.00
3,702.00
3,615.70
3,832,100
Mar 17, 2026
3,710.00
3,780.00
3,708.00
3,756.00
3,668.44
2,318,000
Mar 16, 2026
3,721.00
3,764.00
3,707.00
3,721.00
3,634.26
2,254,800
Mar 13, 2026
3,736.00
3,807.00
3,721.00
3,721.00
3,634.26
2,690,100
Mar 12, 2026
3,773.00
3,799.00
3,738.00
3,762.00
3,674.30
2,375,800
Mar 11, 2026
3,797.00
3,859.00
3,786.00
3,817.00
3,728.02
2,507,000
Mar 10, 2026
3,774.00
3,810.00
3,740.00
3,754.00
3,666.49
3,185,900
Mar 9, 2026
3,680.00
3,809.00
3,642.00
3,789.00
3,700.67
4,527,300
Mar 6, 2026
3,716.00
3,748.00
3,678.00
3,709.00
3,622.54
2,956,400
Mar 5, 2026
3,774.00
3,787.00
3,712.00
3,730.00
3,643.05
3,329,900
Mar 4, 2026
3,752.00
3,754.00
3,676.00
3,705.00
3,618.63
4,451,300
Mar 3, 2026
3,818.00
3,828.00
3,764.00
3,768.00
3,680.16
3,098,900
Mar 2, 2026
3,850.00
3,906.00
3,812.00
3,880.00
3,789.55
3,015,700
Feb 27, 2026
3,863.00
3,863.00
3,827.00
3,860.00
3,770.02
5,345,900
Feb 26, 2026
3,783.00
3,860.00
3,782.00
3,844.00
3,754.39
3,004,300
Feb 25, 2026
3,790.00
3,836.00
3,756.00
3,819.00
3,729.97
3,626,900
Feb 24, 2026
3,835.00
3,844.00
3,776.00
3,828.00
3,738.76
3,160,000
Feb 20, 2026
3,821.00
3,830.00
3,773.00
3,814.00
3,725.09
3,131,600
Feb 19, 2026
3,838.00
3,849.00
3,796.00
3,834.00
3,744.62
2,913,600
Feb 18, 2026
3,804.00
3,841.00
3,790.00
3,836.00
3,746.58
3,135,400
Feb 17, 2026
3,813.00
3,814.00
3,752.00
3,761.00
3,673.32
2,946,100
Feb 16, 2026
3,784.00
3,799.00
3,745.00
3,789.00
3,700.67
3,033,800
Feb 13, 2026
3,750.00
3,816.00
3,750.00
3,810.00
3,721.18
4,004,100
Feb 12, 2026
3,835.00
3,853.00
3,747.00
3,772.00
3,684.07
7,153,600
Feb 10, 2026
3,892.00
3,892.00
3,831.00
3,887.00
3,796.39
5,075,500
Feb 9, 2026
4,000.00
4,007.00
3,896.00
3,927.00
3,835.45
2,956,400
Feb 6, 2026
3,930.00
3,978.00
3,900.00
3,978.00
3,885.27
3,512,600
Feb 5, 2026
3,847.00
3,870.00
3,815.00
3,860.00
3,770.02
3,444,500
Feb 4, 2026
3,730.00
3,770.00
3,677.00
3,764.00
3,676.25
4,250,400
Feb 3, 2026
3,795.00
3,812.00
3,714.00
3,742.00
3,654.77
5,908,000
Feb 2, 2026
3,891.00
3,892.00
3,796.00
3,796.00
3,707.51
3,326,200
Jan 30, 2026
3,889.00
3,896.00
3,836.00
3,893.00
3,802.25
2,869,700
Jan 29, 2026
3,779.00
3,843.00
3,728.00
3,838.00
3,748.53
2,461,200
Jan 28, 2026
3,864.00
3,876.00
3,793.00
3,806.00
3,717.28
3,347,900
Jan 27, 2026
3,958.00
3,959.00
3,910.00
3,922.00
3,830.57
1,947,900
Jan 26, 2026
3,980.00
3,980.00
3,924.00
3,968.00
3,875.50
1,735,100
Jan 23, 2026
3,997.00
4,022.00
3,959.00
3,961.00
3,868.66
1,843,100
Jan 22, 2026
4,000.00
4,000.00
3,953.00
3,968.00
3,875.50
2,031,900
Jan 21, 2026
4,008.00
4,009.00
3,952.00
3,991.00
3,897.96
2,434,700
Jan 20, 2026
3,943.00
4,038.00
3,917.00
4,009.00
3,915.54
3,434,500
Jan 19, 2026
3,961.00
3,963.00
3,903.00
3,929.00
3,837.41
2,671,100
Jan 16, 2026
4,021.00
4,050.00
3,925.00
3,960.00
3,867.69
4,170,400
Jan 15, 2026
4,130.00
4,135.00
4,043.00
4,070.00
3,975.12
2,781,100
Jan 14, 2026
4,124.00
4,140.00
4,079.00
4,137.00
4,040.56
2,818,000
Jan 13, 2026
4,181.00
4,211.00
4,160.00
4,194.00
4,096.23
2,606,400
Jan 9, 2026
4,128.00
4,156.00
4,097.00
4,146.00
4,049.35
2,210,700
Jan 8, 2026
4,122.00
4,143.00
4,098.00
4,133.00
4,036.65
1,529,400
Jan 7, 2026
4,141.00
4,157.00
4,112.00
4,121.00
4,024.93
1,657,400
Jan 6, 2026
4,155.00
4,195.00
4,145.00
4,185.00
4,087.44
1,617,500
Jan 5, 2026
4,174.00
4,199.00
4,125.00
4,157.00
4,060.09
1,610,600
Dec 30, 2025
4,151.00
4,172.00
4,132.00
4,132.00
4,035.68
1,884,600
Dec 29, 2025
4,150.00
4,192.00
4,129.00
4,152.00
4,055.21
1,743,300
Dec 26, 2025
4,148.00
4,185.00
4,137.00
4,159.00
4,062.05
1,329,100
Dec 25, 2025
4,150.00
4,167.00
4,118.00
4,149.00
4,052.28
932,900
Dec 24, 2025
4,097.00
4,146.00
4,087.00
4,129.00
4,032.75
1,543,600
Dec 23, 2025
4,055.00
4,080.00
4,028.00
4,080.00
3,984.89
1,054,000
Dec 22, 2025
4,086.00
4,094.00
3,994.00
4,020.00
3,926.29
1,600,400
Dec 19, 2025
4,074.00
4,130.00
4,067.00
4,116.00
4,020.05
3,519,300
Dec 18, 2025
4,095.00
4,129.00
4,079.00
4,100.00
4,004.42
1,766,300
Dec 17, 2025
4,126.00
4,144.00
4,024.00
4,043.00
3,948.75
2,576,600
Dec 16, 2025
4,155.00
4,180.00
4,112.00
4,139.00
4,042.51
3,032,500
Dec 15, 2025
4,040.00
4,200.00
4,035.00
4,200.00
4,102.09
3,694,800
Dec 12, 2025
3,973.00
4,028.00
3,949.00
4,006.00
3,912.61
2,360,400
Dec 11, 2025
4,000.00
4,000.00
3,921.00
3,921.00
3,829.59
1,739,900
Dec 10, 2025
3,910.00
3,977.00
3,906.00
3,977.00
3,884.29
2,081,100
Dec 9, 2025
3,934.00
3,949.00
3,899.00
3,949.00
3,856.94
2,211,900
Dec 8, 2025
3,925.00
3,952.00
3,894.00
3,939.00
3,847.17
1,663,100
Dec 5, 2025
3,907.00
3,921.00
3,849.00
3,861.00
3,770.99
2,154,000
Dec 4, 2025
3,924.00
3,964.00
3,908.00
3,951.00
3,858.90
1,576,100
Dec 3, 2025
3,987.00
3,996.00
3,915.00
3,939.00
3,847.17
1,939,800
Dec 2, 2025
4,013.00
4,037.00
3,978.00
4,037.00
3,942.89
2,354,200
Dec 1, 2025
4,044.00
4,064.00
4,000.00
4,002.00
3,908.71
2,227,300
Nov 28, 2025
4,045.00
4,050.00
4,005.00
4,046.00
3,951.68
2,227,900
Nov 27, 2025
4,019.00
4,095.00
4,016.00
4,077.00
3,981.96
2,472,600
Nov 26, 2025
3,976.00
4,042.00
3,926.00
4,041.00
3,946.80
3,788,900
Nov 25, 2025
3,935.00
4,000.00
3,907.00
4,000.00
3,906.75
2,910,400
Nov 21, 2025
3,861.00
3,962.00
3,850.00
3,962.00
3,869.64
10,359,200
Nov 20, 2025
3,800.00
3,861.00
3,800.00
3,818.00
3,729.00
2,179,000
Nov 19, 2025
3,815.00
3,833.00
3,783.00
3,812.00
3,723.14
2,601,000
Nov 18, 2025
3,906.00
3,913.00
3,758.00
3,800.00
3,711.42
4,226,200
Nov 17, 2025
3,783.00
3,795.00
3,745.00
3,768.00
3,680.16
1,762,800
Nov 14, 2025
3,826.00
3,830.00
3,767.00
3,804.00
3,715.32
2,979,400
Nov 13, 2025
3,811.00
3,811.00
3,755.00
3,803.00
3,714.35
2,118,000
Nov 12, 2025
3,817.00
3,845.00
3,733.00
3,763.00
3,675.28
3,323,800
Nov 11, 2025
3,828.00
3,843.00
3,786.00
3,794.00
3,705.55
2,283,400
Nov 10, 2025
3,866.00
3,906.00
3,839.00
3,878.00
3,787.60
2,384,400
Nov 7, 2025
3,844.00
3,873.00
3,792.00
3,858.00
3,768.06
3,155,400
Nov 6, 2025
3,721.00
3,783.00
3,715.00
3,783.00
3,694.81
1,839,700
