Tokyo - Delayed Quote
JPY
Kintetsu Group Holdings Co.,Ltd. (9041.T)
3,531.00
+41.00
(+1.17%)
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
Oct 30, 2026
3,462.00
3,490.00
3,458.00
3,490.00
3,490.00
404,700
Oct 29, 2026
3,434.00
3,436.00
3,408.00
3,435.00
3,435.00
927,800
Oct 28, 2026
3,450.00
3,470.00
3,436.00
3,436.00
3,436.00
475,600
Oct 27, 2026
3,490.00
3,491.00
3,439.00
3,472.00
3,472.00
564,100
Oct 26, 2026
3,443.00
3,504.00
3,443.00
3,491.00
3,491.00
488,700
Oct 23, 2026
3,500.00
3,515.00
3,443.00
3,443.00
3,443.00
601,600
Oct 22, 2026
3,423.00
3,479.00
3,415.00
3,477.00
3,477.00
527,000
Oct 21, 2026
3,394.00
3,414.00
3,377.00
3,411.00
3,411.00
465,400
Oct 20, 2026
3,420.00
3,431.00
3,394.00
3,394.00
3,394.00
363,400
Oct 19, 2026
3,418.00
3,450.00
3,413.00
3,420.00
3,420.00
517,000
Oct 16, 2026
3,460.00
3,473.00
3,414.00
3,414.00
3,414.00
394,500
Oct 15, 2026
3,471.00
3,483.00
3,450.00
3,460.00
3,460.00
610,900
Oct 14, 2026
3,480.00
3,490.00
3,442.00
3,456.00
3,456.00
424,200
Oct 13, 2026
3,487.00
3,500.00
3,475.00
3,475.00
3,475.00
444,000
Oct 9, 2026
3,472.00
3,487.00
3,448.00
3,466.00
3,466.00
511,800
Oct 8, 2026
3,395.00
3,441.00
3,383.00
3,437.00
3,437.00
554,500
Oct 7, 2026
3,410.00
3,434.00
3,406.00
3,413.00
3,413.00
754,800
Oct 6, 2026
3,416.00
3,425.00
3,402.00
3,414.00
3,414.00
600,600
Oct 5, 2026
3,350.00
3,416.00
3,342.00
3,393.00
3,393.00
825,700
Oct 2, 2026
3,331.00
3,364.00
3,301.00
3,340.00
3,340.00
973,400
Oct 1, 2026
3,365.00
3,394.00
3,335.00
3,350.00
3,350.00
1,028,000
Sep 30, 2026
3,409.00
3,415.00
3,363.00
3,395.00
3,395.00
1,097,800
Sep 29, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,481.00
3,481.00
3,424.00
3,424.00
3,424.00
1,599,200
Sep 28, 2026
3,558.00
3,585.00
3,514.00
3,515.00
3,480.00
2,211,400
Sep 25, 2026
3,525.00
3,565.00
3,524.00
3,556.00
3,520.59
1,188,900
Sep 24, 2026
3,567.00
3,575.00
3,503.00
3,520.00
3,484.95
1,435,500
Sep 18, 2026
3,579.00
3,580.00
3,540.00
3,547.00
3,511.68
1,861,200
Sep 17, 2026
3,548.00
3,587.00
3,548.00
3,574.00
3,538.41
712,500
Sep 16, 2026
3,555.00
3,572.00
3,544.00
3,554.00
3,518.61
492,200
Sep 15, 2026
3,546.00
3,569.00
3,527.00
3,540.00
3,504.75
450,100
Sep 14, 2026
3,563.00
3,593.00
3,512.00
3,546.00
3,510.69
629,100
Sep 11, 2026
3,456.00
3,523.00
3,456.00
3,517.00
3,481.98
789,900
Sep 10, 2026
3,456.00
3,477.00
3,441.00
3,473.00
3,438.42
606,400
Sep 9, 2026
3,416.00
3,450.00
3,406.00
3,450.00
3,415.65
589,400
Sep 8, 2026
3,423.00
3,438.00
3,410.00
3,425.00
3,390.90
408,200
Sep 7, 2026
3,430.00
3,450.00
3,418.00
3,427.00
3,392.88
588,400
Sep 4, 2026
3,473.00
3,477.00
3,427.00
3,436.00
3,401.79
604,600
Sep 3, 2026
3,485.00
3,499.00
3,455.00
3,483.00
3,448.32
606,400
Sep 2, 2026
3,471.00
3,477.00
3,440.00
3,445.00
3,410.70
849,000
Sep 1, 2026
3,493.00
3,534.00
3,489.00
3,489.00
3,454.26
531,200
Aug 31, 2026
3,518.00
3,525.00
3,481.00
3,491.00
3,456.24
600,200
Aug 28, 2026
3,489.00
3,530.00
3,482.00
3,520.00
3,484.95
558,400
Aug 27, 2026
3,534.00
3,554.00
3,500.00
3,512.00
3,477.03
482,500
Aug 26, 2026
3,578.00
3,590.00
3,553.00
3,564.00
3,528.51
465,100
Aug 25, 2026
3,570.00
3,584.00
3,557.00
3,584.00
3,548.31
394,300
Aug 24, 2026
3,550.00
3,573.00
3,524.00
3,562.00
3,526.53
464,700
Aug 21, 2026
3,528.00
3,550.00
3,512.00
3,549.00
3,513.66
483,800
Aug 20, 2026
3,538.00
3,577.00
3,516.00
3,537.00
3,501.78
325,600
Aug 19, 2026
3,551.00
3,559.00
3,502.00
3,529.00
3,493.86
465,900
Aug 18, 2026
3,520.00
3,543.00
3,495.00
3,536.00
3,500.79
405,500
Aug 17, 2026
3,572.00
3,581.00
3,513.00
3,532.00
3,496.83
404,000
Aug 14, 2026
3,508.00
3,567.00
3,502.00
3,555.00
3,519.60
541,300
Aug 13, 2026
3,550.00
3,558.00
3,508.00
3,539.00
3,503.76
804,500
Aug 12, 2026
3,550.00
3,686.00
3,507.00
3,567.00
3,531.48
1,589,800
Aug 10, 2026
3,518.00
3,561.00
3,470.00
3,561.00
3,525.54
856,200
Aug 7, 2026
3,470.00
3,512.00
3,454.00
3,500.00
3,465.15
519,800
Aug 6, 2026
3,434.00
3,473.00
3,428.00
3,465.00
3,430.50
601,100
Aug 5, 2026
3,408.00
3,438.00
3,387.00
3,435.00
3,400.80
455,200
Aug 4, 2026
3,431.00
3,441.00
3,391.00
3,419.00
3,384.96
482,500
Aug 3, 2026
3,433.00
3,449.00
3,381.00
3,441.00
3,406.74
658,500
Jul 31, 2026
3,506.00
3,572.00
3,447.00
3,464.00
3,429.51
719,700
Jul 30, 2026
3,640.00
3,647.00
3,518.00
3,576.00
3,540.39
736,900
Jul 29, 2026
3,578.00
3,673.00
3,539.00
3,648.00
3,611.68
961,100
Jul 28, 2026
3,528.00
3,563.00
3,515.00
3,563.00
3,527.52
453,100
Jul 27, 2026
3,489.00
3,529.00
3,486.00
3,529.00
3,493.86
421,500
Jul 24, 2026
3,385.00
3,497.00
3,378.00
3,479.00
3,444.36
572,400
Jul 23, 2026
3,458.00
3,458.00
3,401.00
3,413.00
3,379.02
453,500
Jul 22, 2026
3,458.00
3,473.00
3,428.00
3,459.00
3,424.56
525,900
Jul 21, 2026
3,505.00
3,524.00
3,478.00
3,489.00
3,454.26
528,100
Jul 17, 2026
3,500.00
3,515.00
3,445.00
3,475.00
3,440.40
493,200
Jul 16, 2026
3,496.00
3,512.00
3,462.00
3,476.00
3,441.39
442,800
Jul 15, 2026
3,527.00
3,529.00
3,467.00
3,486.00
3,451.29
384,300
Jul 14, 2026
3,500.00
3,530.00
3,486.00
3,495.00
3,460.20
379,200
Jul 13, 2026
3,475.00
3,490.00
3,453.00
3,470.00
3,435.45
354,600
Jul 10, 2026
3,473.00
3,473.00
3,449.00
3,456.00
3,421.59
468,500
Jul 9, 2026
3,465.00
3,470.00
3,434.00
3,465.00
3,430.50
439,900
Jul 8, 2026
3,486.00
3,503.00
3,463.00
3,488.00
3,453.27
450,800
Jul 7, 2026
3,482.00
3,489.00
3,458.00
3,486.00
3,451.29
460,700
Jul 6, 2026
3,440.00
3,479.00
3,431.00
3,479.00
3,444.36
431,300
Jul 3, 2026
3,418.00
3,443.00
3,404.00
3,422.00
3,387.93
464,800
Jul 2, 2026
3,363.00
3,402.00
3,358.00
3,373.00
3,339.41
611,600
Jul 1, 2026
3,375.00
3,403.00
3,322.00
3,325.00
3,291.89
589,800
Jun 30, 2026
3,400.00
3,408.00
3,343.00
3,375.00
3,341.39
629,900
Jun 29, 2026
3,369.00
3,393.00
3,352.00
3,393.00
3,359.21
680,700
Jun 26, 2026
3,347.00
3,358.00
3,311.00
3,335.00
3,301.79
569,600
Jun 25, 2026
3,350.00
3,381.00
3,322.00
3,322.00
3,288.92
531,500
Jun 24, 2026
3,341.00
3,368.00
3,321.00
3,335.00
3,301.79
652,100
Jun 23, 2026
3,300.00
3,369.00
3,284.00
3,341.00
3,307.73
759,400
Jun 22, 2026
3,397.00
3,400.00
3,302.00
3,306.00
3,273.08
741,100
Jun 19, 2026
3,361.00
3,453.00
3,341.00
3,406.00
3,372.09
1,665,300
Jun 18, 2026
3,438.00
3,446.00
3,380.00
3,384.00
3,350.30
900,100
Jun 17, 2026
3,524.00
3,530.00
3,446.00
3,446.00
3,411.69
605,100
Jun 16, 2026
3,540.00
3,547.00
3,480.00
3,512.00
3,477.03
643,500
Jun 15, 2026
3,536.00
3,573.00
3,525.00
3,543.00
3,507.72
710,700
Jun 12, 2026
3,588.00
3,590.00
3,510.00
3,523.00
3,487.92
698,600
Jun 11, 2026
3,656.00
3,664.00
3,560.00
3,572.00
3,536.43
714,300
Jun 10, 2026
3,650.00
3,658.00
3,590.00
3,648.00
3,611.68
764,500
Jun 9, 2026
3,696.00
3,728.00
3,604.00
3,621.00
3,584.94
967,600
Jun 8, 2026
3,595.00
3,664.00
3,593.00
3,649.00
3,612.67
834,000
Jun 5, 2026
3,607.00
3,639.00
3,593.00
3,597.00
3,561.18
721,000
Jun 4, 2026
3,588.00
3,599.00
3,560.00
3,587.00
3,551.28
597,400
Jun 3, 2026
3,501.00
3,594.00
3,495.00
3,587.00
3,551.28
599,800
Jun 2, 2026
3,498.00
3,537.00
3,462.00
3,503.00
3,468.12
613,200
Jun 1, 2026
3,594.00
3,600.00
3,487.00
3,498.00
3,463.17
745,900
May 29, 2026
3,573.00
3,622.00
3,557.00
3,587.00
3,551.28
905,600
May 28, 2026
3,561.00
3,576.00
3,523.00
3,552.00
3,516.63
666,600
May 27, 2026
3,529.00
3,539.00
3,497.00
3,539.00
3,503.76
696,200
May 26, 2026
3,523.00
3,536.00
3,484.00
3,524.00
3,488.91
800,400
May 25, 2026
3,542.00
3,547.00
3,485.00
3,512.00
3,477.03
612,300
May 22, 2026
3,596.00
3,602.00
3,536.00
3,542.00
3,506.73
1,131,000
May 21, 2026
3,565.00
3,606.00
3,515.00
3,526.00
3,490.89
1,516,100
May 20, 2026
3,530.00
3,543.00
3,461.00
3,507.00
3,472.08
703,900
May 19, 2026
3,460.00
3,529.00
3,440.00
3,520.00
3,484.95
819,300
May 18, 2026
3,565.00
3,580.00
3,468.00
3,475.00
3,440.40
1,191,700
May 15, 2026
3,565.00
3,628.00
3,539.00
3,622.00
3,585.93
1,094,100
May 14, 2026
3,500.00
3,567.00
3,476.00
3,567.00
3,531.48
845,800
May 13, 2026
3,498.00
3,524.00
3,496.00
3,500.00
3,465.15
463,400
May 12, 2026
3,487.00
3,518.00
3,471.00
3,490.00
3,455.25
616,100
May 11, 2026
3,450.00
3,521.00
3,446.00
3,500.00
3,465.15
661,600
May 8, 2026
3,550.00
3,559.00
3,433.00
3,455.00
3,420.60
826,900
May 7, 2026
3,460.00
3,555.00
3,441.00
3,541.00
3,505.74
1,244,100
May 1, 2026
3,513.00
3,593.00
3,435.00
3,453.00
3,418.62
2,093,300
Apr 30, 2026
3,340.00
3,350.00
3,304.00
3,333.00
3,299.81
663,600
Apr 28, 2026
3,340.00
3,364.00
3,337.00
3,356.00
3,322.58
510,600
Apr 27, 2026
3,361.00
3,377.00
3,338.00
3,338.00
3,304.76
667,400
Apr 24, 2026
3,335.00
3,395.00
3,334.00
3,372.00
3,338.42
666,700
Apr 23, 2026
3,295.00
3,351.00
3,256.00
3,343.00
3,309.71
864,800
Apr 22, 2026
3,364.00
3,374.00
3,306.00
3,330.00
3,296.84
1,029,800
Apr 21, 2026
3,420.00
3,420.00
3,383.00
3,391.00
3,357.23
696,700
Apr 20, 2026
3,400.00
3,431.00
3,394.00
3,414.00
3,380.01
716,100
Apr 17, 2026
3,350.00
3,400.00
3,345.00
3,383.00
3,349.31
890,000
Apr 16, 2026
3,347.00
3,399.00
3,332.00
3,347.00
3,313.67
912,800
Apr 15, 2026
3,332.00
3,349.00
3,325.00
3,349.00
3,315.65
534,200
Apr 14, 2026
3,308.00
3,326.00
3,283.00
3,298.00
3,265.16
616,000
Apr 13, 2026
3,291.00
3,333.00
3,286.00
3,318.00
3,284.96
608,900
Apr 10, 2026
3,396.00
3,397.00
3,278.00
3,293.00
3,260.21
680,100
Apr 9, 2026
3,433.00
3,461.00
3,386.00
3,386.00
3,352.28
649,700
Apr 8, 2026
3,407.00
3,435.00
3,398.00
3,415.00
3,381.00
1,095,200
Apr 7, 2026
3,350.00
3,382.00
3,328.00
3,350.00
3,316.64
543,100
Apr 6, 2026
3,380.00
3,383.00
3,312.00
3,335.00
3,301.79
550,100
Apr 3, 2026
3,355.00
3,414.00
3,345.00
3,375.00
3,341.39
655,200
Apr 2, 2026
3,334.00
3,416.00
3,334.00
3,372.00
3,338.42
1,221,900
Apr 1, 2026
3,254.00
3,305.00
3,233.00
3,302.00
3,269.12
750,000
Mar 31, 2026
3,275.00
3,298.00
3,220.00
3,220.00
3,187.94
986,400
Mar 30, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,189.00
3,266.00
3,142.00
3,249.00
3,216.65
2,200,300
Mar 27, 2026
3,288.00
3,323.00
3,282.00
3,289.00
3,226.55
2,563,600
Mar 26, 2026
3,266.00
3,291.00
3,257.00
3,288.00
3,225.57
1,369,600
Mar 25, 2026
3,267.00
3,289.00
3,251.00
3,256.00
3,194.18
1,107,100
Mar 24, 2026
3,211.00
3,228.00
3,195.00
3,224.00
3,162.78
972,900
Mar 23, 2026
3,170.00
3,202.00
3,151.00
3,168.00
3,107.85
1,532,100
Mar 19, 2026
3,231.00
3,268.00
3,200.00
3,200.00
3,139.24
1,385,400
Mar 18, 2026
3,213.00
3,248.00
3,211.00
3,248.00
3,186.33
724,800
Mar 17, 2026
3,179.00
3,213.00
3,164.00
3,195.00
3,134.33
714,600
Mar 16, 2026
3,145.00
3,188.00
3,141.00
3,150.00
3,090.19
1,000,900
Mar 13, 2026
3,128.00
3,176.00
3,125.00
3,141.00
3,081.36
968,200
Mar 12, 2026
3,150.00
3,170.00
3,136.00
3,159.00
3,099.02
906,200
Mar 11, 2026
3,164.00
3,188.00
3,155.00
3,164.00
3,103.92
599,200
Mar 10, 2026
3,164.00
3,177.00
3,134.00
3,140.00
3,080.38
807,200
Mar 9, 2026
3,100.00
3,134.00
3,072.00
3,134.00
3,074.49
1,278,500
Mar 6, 2026
3,166.00
3,174.00
3,109.00
3,154.00
3,094.11
1,365,000
Mar 5, 2026
3,251.00
3,267.00
3,208.00
3,208.00
3,147.09
956,000
Mar 4, 2026
3,200.00
3,220.00
3,137.00
3,207.00
3,146.11
1,071,200
Mar 3, 2026
3,281.00
3,289.00
3,230.00
3,230.00
3,168.67
823,400
Mar 2, 2026
3,269.00
3,312.00
3,244.00
3,289.00
3,226.55
919,800
Feb 27, 2026
3,351.00
3,351.00
3,304.00
3,304.00
3,241.26
816,000
Feb 26, 2026
3,335.00
3,360.00
3,327.00
3,329.00
3,265.79
555,900
Feb 25, 2026
3,333.00
3,338.00
3,319.00
3,329.00
3,265.79
466,800
Feb 24, 2026
3,301.00
3,337.00
3,268.00
3,332.00
3,268.73
619,700
Feb 20, 2026
3,361.00
3,366.00
3,298.00
3,300.00
3,237.34
614,700
Feb 19, 2026
3,352.00
3,371.00
3,326.00
3,371.00
3,306.99
680,900
Feb 18, 2026
3,334.00
3,352.00
3,315.00
3,338.00
3,274.62
563,200
Feb 17, 2026
3,266.00
3,303.00
3,245.00
3,301.00
3,238.32
663,900
Feb 16, 2026
3,349.00
3,350.00
3,248.00
3,254.00
3,192.21
1,354,800
Feb 13, 2026
3,381.00
3,402.00
3,343.00
3,376.00
3,311.90
784,800
Feb 12, 2026
3,388.00
3,406.00
3,363.00
3,363.00
3,299.14
672,600
Feb 10, 2026
3,341.00
3,381.00
3,328.00
3,374.00
3,309.94
641,100
Feb 9, 2026
3,369.00
3,395.00
3,343.00
3,364.00
3,300.13
627,200
Feb 6, 2026
3,318.00
3,344.00
3,308.00
3,344.00
3,280.50
573,500
Feb 5, 2026
3,325.00
3,344.00
3,296.00
3,297.00
3,234.40
784,200
Feb 4, 2026
3,231.00
3,268.00
3,205.00
3,263.00
3,201.04
630,500
Feb 3, 2026
3,190.00
3,237.00
3,182.00
3,228.00
3,166.71
571,700
Feb 2, 2026
3,240.00
3,240.00
3,200.00
3,200.00
3,139.24
542,600
Jan 30, 2026
3,187.00
3,215.00
3,165.00
3,207.00
3,146.11
566,400
Jan 29, 2026
3,134.00
3,176.00
3,116.00
3,174.00
3,113.73
552,400
Jan 28, 2026
3,181.00
3,191.00
3,151.00
3,151.00
3,091.17
598,100
Jan 27, 2026
3,230.00
3,242.00
3,193.00
3,201.00
3,140.22
699,900
Jan 26, 2026
3,250.00
3,269.00
3,235.00
3,246.00
3,184.37
621,200
Jan 23, 2026
3,250.00
3,267.00
3,225.00
3,258.00
3,196.14
718,800
Jan 22, 2026
3,250.00
3,278.00
3,245.00
3,246.00
3,184.37
644,300
Jan 21, 2026
3,223.00
3,244.00
3,189.00
3,244.00
3,182.40
779,400
Jan 20, 2026
3,210.00
3,255.00
3,207.00
3,246.00
3,184.37
591,700
Jan 19, 2026
3,202.00
3,219.00
3,188.00
3,214.00
3,152.97
421,800
Jan 16, 2026
3,182.00
3,231.00
3,177.00
3,208.00
3,147.09
530,700
Jan 15, 2026
3,191.00
3,202.00
3,146.00
3,183.00
3,122.56
771,300
Jan 14, 2026
3,170.00
3,212.00
3,163.00
3,208.00
3,147.09
682,100
Jan 13, 2026
3,215.00
3,216.00
3,173.00
3,179.00
3,118.64
742,300
Jan 9, 2026
3,159.00
3,202.00
3,156.00
3,195.00
3,134.33
741,400
Jan 8, 2026
3,140.00
3,168.00
3,134.00
3,153.00
3,093.13
844,700
Jan 7, 2026
3,100.00
3,133.00
3,085.00
3,128.00
3,068.61
509,100
Jan 6, 2026
3,065.00
3,108.00
3,065.00
3,108.00
3,048.99
547,100
Jan 5, 2026
3,072.00
3,094.00
3,052.00
3,060.00
3,001.90
677,600
Dec 30, 2025
3,131.00
3,140.00
3,064.00
3,070.00
3,011.71
803,800
Dec 29, 2025
3,090.00
3,147.00
3,080.00
3,117.00
3,057.81
786,000
Dec 26, 2025
3,082.00
3,107.00
3,072.00
3,083.00
3,024.46
1,081,300
Dec 25, 2025
3,064.00
3,098.00
3,056.00
3,073.00
3,014.65
830,500
Dec 24, 2025
3,013.00
3,074.00
3,012.00
3,053.00
2,995.03
830,600
Dec 23, 2025
2,968.00
3,017.00
2,967.50
3,017.00
2,959.71
1,215,200
Dec 22, 2025
2,962.00
2,967.00
2,941.50
2,964.50
2,908.21
714,500
Dec 19, 2025
2,953.50
2,969.50
2,942.00
2,958.50
2,902.32
808,600
Dec 18, 2025
2,950.00
2,981.50
2,945.50
2,961.00
2,904.78
611,600
Dec 17, 2025
2,951.00
2,956.50
2,911.50
2,933.50
2,877.80
878,700
Dec 16, 2025
2,976.50
2,985.50
2,943.00
2,953.00
2,896.93
708,400
Dec 15, 2025
2,972.50
3,012.00
2,966.00
2,993.00
2,936.17
941,900
Dec 12, 2025
2,946.00
2,966.50
2,937.50
2,961.50
2,905.27
924,100
Dec 11, 2025
2,927.50
2,933.50
2,897.00
2,922.50
2,867.01
1,022,700
Dec 10, 2025
2,868.50
2,895.00
2,865.00
2,877.50
2,822.86
944,900
Dec 9, 2025
2,870.00
2,876.00
2,848.50
2,869.50
2,815.01
732,200
Dec 8, 2025
2,834.50
2,856.50
2,815.00
2,856.50
2,802.26
805,800
Dec 5, 2025
2,851.50
2,856.50
2,797.00
2,813.00
2,759.59
1,215,000
Dec 4, 2025
2,867.50
2,870.00
2,832.50
2,870.00
2,815.50
983,300
Dec 3, 2025
2,945.00
2,947.00
2,872.50
2,877.00
2,822.37
1,025,700
Dec 2, 2025
2,955.00
3,000.00
2,952.50
2,975.50
2,919.00
617,400
Dec 1, 2025
2,956.00
2,974.00
2,944.50
2,959.50
2,903.31
818,000
Nov 28, 2025
2,957.50
2,970.00
2,944.00
2,956.50
2,900.36
486,500
Nov 27, 2025
2,966.50
2,978.50
2,944.50
2,952.00
2,895.95
849,800
Nov 26, 2025
2,915.00
2,984.00
2,904.00
2,983.00
2,926.36
1,267,500
Nov 25, 2025
2,888.00
2,915.00
2,863.50
2,915.00
2,859.65
1,190,000
Nov 21, 2025
2,823.50
2,868.00
2,819.00
2,868.00
2,813.54
976,200
Nov 20, 2025
2,820.00
2,834.50
2,800.00
2,800.00
2,746.83
615,200
Nov 19, 2025
2,801.00
2,835.50
2,795.50
2,835.00
2,781.17
798,000
Nov 18, 2025
2,835.00
2,835.50
2,771.00
2,794.00
2,740.95
1,309,700
Nov 17, 2025
2,867.50
2,888.00
2,844.00
2,844.00
2,790.00
1,011,300
Nov 14, 2025
2,885.00
2,905.50
2,869.50
2,905.50
2,850.33
797,600
Nov 13, 2025
2,930.00
2,932.00
2,887.00
2,889.00
2,834.14
577,400
Nov 12, 2025
2,925.00
2,949.50
2,895.00
2,911.00
2,855.73
768,800
Nov 11, 2025
2,923.00
2,933.00
2,903.00
2,916.50
2,861.12
410,800
Nov 10, 2025
2,913.50
2,930.00
2,894.50
2,923.00
2,867.50
390,300
Nov 7, 2025
2,865.00
2,904.00
2,865.00
2,903.50
2,848.37
460,500
Nov 6, 2025
2,888.00
2,898.50
2,865.00
2,865.00
2,810.60
644,600
Nov 5, 2025
2,899.00
2,919.50
2,885.00
2,898.00
2,842.97
809,800
Nov 4, 2025
2,921.00
2,926.00
2,873.00
2,898.50
2,843.46
792,100
