Tokyo - Delayed Quote
JPY
Nagoya Railroad Co., Ltd. (9048.T)
1,895.00
+25.50
(+1.36%)
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
1,872.00
1,895.00
1,868.50
1,895.00
1,895.00
845,800
Oct 30, 2026
1,838.50
1,869.50
1,836.50
1,869.50
1,869.50
599,400
Oct 29, 2026
1,839.50
1,841.00
1,823.00
1,831.00
1,831.00
1,248,600
Oct 28, 2026
1,860.00
1,867.50
1,839.00
1,839.00
1,839.00
589,300
Oct 27, 2026
1,866.50
1,870.00
1,847.50
1,864.50
1,864.50
518,800
Oct 26, 2026
1,862.00
1,879.00
1,859.50
1,874.00
1,874.00
523,200
Oct 23, 2026
1,880.50
1,881.50
1,853.50
1,862.00
1,862.00
767,700
Oct 22, 2026
1,858.00
1,862.00
1,850.50
1,859.00
1,859.00
485,800
Oct 21, 2026
1,850.00
1,855.00
1,833.00
1,848.00
1,848.00
437,700
Oct 20, 2026
1,848.00
1,859.00
1,836.50
1,838.00
1,838.00
407,500
Oct 19, 2026
1,866.50
1,874.00
1,843.00
1,851.00
1,851.00
496,000
Oct 16, 2026
1,857.00
1,867.50
1,842.50
1,848.00
1,848.00
472,900
Oct 15, 2026
1,855.50
1,867.50
1,843.00
1,865.50
1,865.50
496,800
Oct 14, 2026
1,855.50
1,861.50
1,840.50
1,844.50
1,844.50
495,100
Oct 13, 2026
1,854.00
1,861.50
1,845.50
1,855.50
1,855.50
444,800
Oct 9, 2026
1,865.00
1,866.50
1,841.50
1,846.00
1,846.00
717,000
Oct 8, 2026
1,848.00
1,848.00
1,822.50
1,839.00
1,839.00
638,900
Oct 7, 2026
1,830.00
1,850.00
1,828.50
1,843.50
1,843.50
509,700
Oct 6, 2026
1,830.50
1,840.00
1,828.00
1,829.50
1,829.50
625,900
Oct 5, 2026
1,822.00
1,833.50
1,814.00
1,821.50
1,821.50
925,900
Oct 2, 2026
1,837.50
1,845.50
1,827.00
1,827.00
1,827.00
741,800
Oct 1, 2026
1,842.50
1,859.50
1,830.50
1,846.50
1,846.50
920,400
Sep 30, 2026
1,840.50
1,860.00
1,824.00
1,855.50
1,855.50
1,033,500
Sep 29, 2026
1,861.00
1,861.00
1,830.00
1,835.00
1,835.00
3,192,700
Sep 28, 2026
1,880.00
1,889.50
1,861.00
1,863.50
1,863.50
3,957,400
Sep 25, 2026
1,871.00
1,887.50
1,860.50
1,872.50
1,872.50
2,514,700
Sep 24, 2026
1,892.50
1,901.00
1,860.00
1,860.00
1,860.00
2,627,700
Sep 18, 2026
1,920.00
1,922.00
1,899.50
1,905.00
1,905.00
1,718,300
Sep 17, 2026
1,912.00
1,924.50
1,901.50
1,921.50
1,921.50
1,815,800
Sep 16, 2026
1,904.00
1,922.50
1,903.00
1,908.50
1,908.50
1,253,800
Sep 15, 2026
1,899.50
1,909.00
1,891.50
1,897.50
1,897.50
835,700
Sep 14, 2026
1,887.00
1,898.50
1,862.00
1,895.50
1,895.50
599,300
Sep 11, 2026
1,853.50
1,878.50
1,853.00
1,861.50
1,861.50
861,500
Sep 10, 2026
1,888.00
1,888.00
1,865.00
1,873.00
1,873.00
626,300
Sep 9, 2026
1,875.00
1,878.00
1,860.50
1,869.00
1,869.00
496,400
Sep 8, 2026
1,861.50
1,883.50
1,855.50
1,878.00
1,878.00
521,600
Sep 7, 2026
1,864.00
1,871.50
1,860.00
1,860.50
1,860.50
423,300
Sep 4, 2026
1,883.00
1,883.00
1,862.00
1,864.00
1,864.00
539,700
Sep 3, 2026
1,885.50
1,889.00
1,869.50
1,883.00
1,883.00
489,800
Sep 2, 2026
1,885.00
1,890.50
1,870.50
1,885.50
1,885.50
501,600
Sep 1, 2026
1,892.50
1,909.00
1,888.50
1,891.50
1,891.50
533,500
Aug 31, 2026
1,898.00
1,899.00
1,875.50
1,898.00
1,898.00
532,600
Aug 28, 2026
1,880.00
1,897.00
1,877.50
1,884.00
1,884.00
301,600
Aug 27, 2026
1,892.00
1,904.00
1,883.00
1,893.00
1,893.00
315,700
Aug 26, 2026
1,902.00
1,909.50
1,895.00
1,895.50
1,895.50
396,600
Aug 25, 2026
1,910.00
1,919.50
1,904.00
1,909.00
1,909.00
535,400
Aug 24, 2026
1,908.00
1,914.00
1,890.50
1,901.50
1,901.50
422,100
Aug 21, 2026
1,890.00
1,905.00
1,885.00
1,905.00
1,905.00
675,800
Aug 20, 2026
1,880.00
1,891.00
1,866.50
1,883.50
1,883.50
453,000
Aug 19, 2026
1,880.00
1,881.50
1,856.00
1,869.00
1,869.00
444,300
Aug 18, 2026
1,859.00
1,871.00
1,836.00
1,864.50
1,864.50
487,800
Aug 17, 2026
1,865.50
1,874.00
1,858.00
1,860.00
1,860.00
373,000
Aug 14, 2026
1,860.50
1,877.50
1,858.50
1,863.50
1,863.50
440,600
Aug 13, 2026
1,875.00
1,877.50
1,853.00
1,868.00
1,868.00
423,700
Aug 12, 2026
1,859.50
1,882.00
1,842.00
1,868.00
1,868.00
911,900
Aug 10, 2026
1,855.00
1,897.50
1,828.50
1,859.00
1,859.00
1,069,500
Aug 7, 2026
1,840.50
1,859.50
1,831.00
1,847.50
1,847.50
607,400
Aug 6, 2026
1,836.00
1,840.50
1,813.00
1,840.50
1,840.50
859,800
Aug 5, 2026
1,840.00
1,843.00
1,819.00
1,822.50
1,822.50
737,400
Aug 4, 2026
1,857.00
1,857.00
1,830.00
1,835.50
1,835.50
989,900
Aug 3, 2026
1,880.00
1,899.00
1,836.50
1,857.00
1,857.00
1,271,800
Jul 31, 2026
1,926.00
1,936.00
1,879.00
1,895.00
1,895.00
1,469,100
Jul 30, 2026
1,990.00
1,995.00
1,940.00
1,951.50
1,951.50
985,200
Jul 29, 2026
1,944.00
2,012.00
1,929.00
1,994.50
1,994.50
1,508,100
Jul 28, 2026
1,952.00
1,959.50
1,935.00
1,945.00
1,945.00
873,300
Jul 27, 2026
1,929.00
1,950.00
1,924.50
1,950.00
1,950.00
1,202,500
Jul 24, 2026
1,877.00
1,920.00
1,872.50
1,914.50
1,914.50
720,000
Jul 23, 2026
1,900.50
1,901.00
1,886.50
1,895.50
1,895.50
605,000
Jul 22, 2026
1,919.00
1,925.00
1,885.50
1,915.50
1,915.50
914,700
Jul 21, 2026
1,930.00
1,943.00
1,921.50
1,932.50
1,932.50
981,200
Jul 17, 2026
1,920.00
1,930.50
1,905.00
1,921.00
1,921.00
834,100
Jul 16, 2026
1,909.00
1,917.50
1,900.00
1,917.50
1,917.50
674,600
Jul 15, 2026
1,900.50
1,907.00
1,893.00
1,904.50
1,904.50
679,800
Jul 14, 2026
1,879.00
1,916.50
1,866.00
1,905.50
1,905.50
870,000
Jul 13, 2026
1,870.00
1,878.50
1,854.00
1,865.50
1,865.50
558,100
Jul 10, 2026
1,866.50
1,877.00
1,856.50
1,859.50
1,859.50
562,300
Jul 9, 2026
1,877.00
1,879.50
1,859.50
1,875.00
1,875.00
556,300
Jul 8, 2026
1,877.50
1,888.50
1,862.50
1,883.50
1,883.50
852,200
Jul 7, 2026
1,866.00
1,878.00
1,853.50
1,871.50
1,871.50
604,000
Jul 6, 2026
1,849.00
1,868.00
1,842.50
1,864.00
1,864.00
617,500
Jul 3, 2026
1,860.00
1,867.00
1,832.50
1,840.50
1,840.50
557,800
Jul 2, 2026
1,820.00
1,848.00
1,820.00
1,842.00
1,842.00
801,500
Jul 1, 2026
1,836.00
1,842.00
1,802.00
1,802.00
1,802.00
574,600
Jun 30, 2026
1,856.00
1,859.50
1,833.50
1,845.50
1,845.50
743,700
Jun 29, 2026
1,834.50
1,856.00
1,827.00
1,856.00
1,856.00
1,068,100
Jun 26, 2026
1,804.50
1,830.00
1,802.50
1,830.00
1,830.00
625,000
Jun 25, 2026
1,800.00
1,803.00
1,789.50
1,796.50
1,796.50
397,400
Jun 24, 2026
1,797.50
1,804.50
1,787.50
1,798.00
1,798.00
828,900
Jun 23, 2026
1,782.00
1,795.00
1,776.00
1,787.00
1,787.00
479,000
Jun 22, 2026
1,786.00
1,794.00
1,778.00
1,783.50
1,783.50
377,700
Jun 19, 2026
1,780.00
1,802.00
1,774.00
1,794.00
1,794.00
828,500
Jun 18, 2026
1,801.00
1,810.00
1,780.50
1,788.00
1,788.00
821,500
Jun 17, 2026
1,827.00
1,831.50
1,805.00
1,810.50
1,810.50
513,000
Jun 16, 2026
1,810.00
1,829.00
1,801.50
1,823.50
1,823.50
674,600
Jun 15, 2026
1,838.00
1,843.00
1,816.50
1,821.50
1,821.50
745,100
Jun 12, 2026
1,880.50
1,881.00
1,836.00
1,838.00
1,838.00
1,145,000
Jun 11, 2026
1,890.50
1,896.00
1,866.00
1,876.00
1,876.00
818,600
Jun 10, 2026
1,853.00
1,880.00
1,839.00
1,880.00
1,880.00
1,038,600
Jun 9, 2026
1,851.00
1,876.00
1,844.50
1,849.50
1,849.50
966,700
Jun 8, 2026
1,834.00
1,868.50
1,819.00
1,848.50
1,848.50
1,028,500
Jun 5, 2026
1,843.00
1,855.00
1,815.50
1,830.00
1,830.00
759,900
Jun 4, 2026
1,835.00
1,841.50
1,797.50
1,834.00
1,834.00
733,200
Jun 3, 2026
1,806.50
1,832.00
1,792.50
1,828.50
1,828.50
689,500
Jun 2, 2026
1,804.00
1,812.50
1,780.50
1,802.50
1,802.50
737,300
Jun 1, 2026
1,822.00
1,824.00
1,785.50
1,795.50
1,795.50
938,500
May 29, 2026
1,801.00
1,832.00
1,792.50
1,798.50
1,798.50
967,200
May 28, 2026
1,826.00
1,826.00
1,780.00
1,781.00
1,781.00
823,800
May 27, 2026
1,801.00
1,826.50
1,799.00
1,825.50
1,825.50
570,900
May 26, 2026
1,835.00
1,845.50
1,805.50
1,805.50
1,805.50
745,800
May 25, 2026
1,857.50
1,857.50
1,830.00
1,837.00
1,837.00
525,700
May 22, 2026
1,851.50
1,874.00
1,839.00
1,857.50
1,857.50
734,600
May 21, 2026
1,900.00
1,900.00
1,871.00
1,874.00
1,874.00
836,900
May 20, 2026
1,916.50
1,916.50
1,879.00
1,890.00
1,890.00
814,500
May 19, 2026
1,881.00
1,931.00
1,869.00
1,909.50
1,909.50
1,425,500
May 18, 2026
1,844.00
1,901.00
1,830.00
1,896.50
1,896.50
2,260,200
May 15, 2026
1,776.00
1,822.00
1,755.00
1,817.50
1,817.50
1,248,600
May 14, 2026
1,772.00
1,790.00
1,768.00
1,777.00
1,777.00
531,500
May 13, 2026
1,771.00
1,788.00
1,768.00
1,768.50
1,768.50
643,100
May 12, 2026
1,767.50
1,786.00
1,764.00
1,764.00
1,764.00
527,900
May 11, 2026
1,756.00
1,780.50
1,752.50
1,767.50
1,767.50
538,900
May 8, 2026
1,787.00
1,794.00
1,750.50
1,760.00
1,760.00
725,800
May 7, 2026
1,774.50
1,792.50
1,755.50
1,786.50
1,786.50
814,700
May 1, 2026
1,770.00
1,775.50
1,732.50
1,772.00
1,772.00
684,500
Apr 30, 2026
1,770.00
1,778.00
1,756.50
1,770.50
1,770.50
991,600
Apr 28, 2026
1,764.00
1,785.50
1,755.50
1,777.50
1,777.50
1,210,400
Apr 27, 2026
1,747.50
1,773.00
1,735.00
1,750.00
1,750.00
750,200
Apr 24, 2026
1,747.50
1,762.50
1,747.00
1,756.00
1,756.00
586,900
Apr 23, 2026
1,726.00
1,754.50
1,717.00
1,747.50
1,747.50
976,800
Apr 22, 2026
1,749.00
1,750.00
1,732.00
1,733.00
1,733.00
661,900
Apr 21, 2026
1,772.00
1,776.00
1,753.00
1,753.00
1,753.00
629,800
Apr 20, 2026
1,762.00
1,772.00
1,753.50
1,770.00
1,770.00
509,600
Apr 17, 2026
1,788.00
1,789.00
1,760.50
1,760.50
1,760.50
530,100
Apr 16, 2026
1,792.00
1,801.50
1,769.50
1,769.50
1,769.50
612,700
Apr 15, 2026
1,777.00
1,792.50
1,775.00
1,792.50
1,792.50
555,000
Apr 14, 2026
1,780.50
1,792.50
1,767.00
1,767.00
1,767.00
595,500
Apr 13, 2026
1,773.50
1,788.00
1,773.50
1,782.00
1,782.00
461,200
Apr 10, 2026
1,807.00
1,815.50
1,776.50
1,783.50
1,783.50
688,200
Apr 9, 2026
1,819.50
1,832.00
1,803.00
1,803.00
1,803.00
626,400
Apr 8, 2026
1,827.00
1,827.00
1,802.50
1,804.50
1,804.50
734,400
Apr 7, 2026
1,810.00
1,820.00
1,803.00
1,806.00
1,806.00
459,700
Apr 6, 2026
1,802.00
1,805.00
1,790.00
1,802.00
1,802.00
409,600
Apr 3, 2026
1,800.00
1,819.00
1,785.50
1,807.50
1,807.50
819,000
Apr 2, 2026
1,760.00
1,794.50
1,751.50
1,786.00
1,786.00
1,122,100
Apr 1, 2026
1,753.00
1,755.00
1,733.50
1,751.50
1,751.50
887,000
Mar 31, 2026
1,756.00
1,757.00
1,724.50
1,726.00
1,726.00
1,049,900
Mar 30, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,694.00
1,752.00
1,694.00
1,744.00
1,744.00
2,879,000
Mar 27, 2026
1,780.50
1,784.50
1,768.00
1,768.50
1,728.50
3,372,100
Mar 26, 2026
1,768.00
1,771.00
1,753.50
1,770.50
1,730.45
1,722,000
Mar 25, 2026
1,763.50
1,767.00
1,747.00
1,751.50
1,711.88
1,431,800
Mar 24, 2026
1,734.00
1,742.50
1,725.50
1,738.50
1,699.18
1,453,600
Mar 23, 2026
1,726.00
1,729.00
1,700.00
1,700.00
1,661.55
1,680,000
Mar 19, 2026
1,770.00
1,775.50
1,734.00
1,734.00
1,694.78
1,621,700
Mar 18, 2026
1,760.00
1,776.00
1,757.50
1,772.00
1,731.92
938,800
Mar 17, 2026
1,749.50
1,763.50
1,747.50
1,752.50
1,712.86
959,300
Mar 16, 2026
1,741.50
1,754.50
1,736.00
1,736.00
1,696.74
1,203,000
Mar 13, 2026
1,751.50
1,774.50
1,741.00
1,741.00
1,701.62
1,035,700
Mar 12, 2026
1,774.00
1,774.00
1,748.00
1,756.00
1,716.28
970,800
Mar 11, 2026
1,779.50
1,795.00
1,777.00
1,782.00
1,741.69
785,600
Mar 10, 2026
1,790.50
1,790.50
1,766.00
1,770.00
1,729.97
832,400
Mar 9, 2026
1,744.50
1,778.00
1,741.00
1,770.50
1,730.45
909,400
Mar 6, 2026
1,773.00
1,784.00
1,758.00
1,777.00
1,736.81
739,300
Mar 5, 2026
1,812.00
1,814.00
1,784.00
1,784.00
1,743.65
895,300
Mar 4, 2026
1,782.00
1,795.00
1,766.00
1,787.00
1,746.58
936,300
Mar 3, 2026
1,824.50
1,824.50
1,797.00
1,805.00
1,764.17
1,015,900
Mar 2, 2026
1,828.50
1,847.50
1,820.50
1,828.00
1,786.65
893,100
Feb 27, 2026
1,849.00
1,849.50
1,835.00
1,844.00
1,802.29
649,500
Feb 26, 2026
1,833.50
1,849.50
1,833.50
1,838.50
1,796.92
613,700
Feb 25, 2026
1,837.00
1,839.50
1,825.00
1,833.00
1,791.54
617,700
Feb 24, 2026
1,820.00
1,839.00
1,806.00
1,828.50
1,787.14
668,500
Feb 20, 2026
1,818.00
1,821.00
1,799.50
1,804.50
1,763.69
476,700
Feb 19, 2026
1,841.00
1,843.00
1,826.50
1,830.50
1,789.10
402,400
Feb 18, 2026
1,832.00
1,842.00
1,831.00
1,840.50
1,798.87
555,100
Feb 17, 2026
1,820.00
1,829.00
1,812.50
1,821.50
1,780.30
440,000
Feb 16, 2026
1,820.00
1,820.00
1,804.00
1,814.50
1,773.46
671,300
Feb 13, 2026
1,807.00
1,818.00
1,793.50
1,813.00
1,771.99
710,800
Feb 12, 2026
1,806.00
1,823.00
1,782.00
1,797.50
1,756.84
1,194,400
Feb 10, 2026
1,778.00
1,811.50
1,769.00
1,801.00
1,760.26
1,017,000
Feb 9, 2026
1,799.00
1,806.50
1,778.00
1,778.00
1,737.79
693,400
Feb 6, 2026
1,785.00
1,791.50
1,779.00
1,791.50
1,750.98
604,300
Feb 5, 2026
1,782.00
1,793.00
1,773.50
1,774.50
1,734.36
891,700
Feb 4, 2026
1,747.00
1,762.00
1,736.00
1,752.00
1,712.37
587,700
Feb 3, 2026
1,723.00
1,744.00
1,717.50
1,738.50
1,699.18
600,600
Feb 2, 2026
1,738.00
1,741.50
1,722.50
1,726.50
1,687.45
510,900
Jan 30, 2026
1,719.50
1,731.50
1,709.00
1,727.50
1,688.43
503,100
Jan 29, 2026
1,697.00
1,717.50
1,685.50
1,712.00
1,673.28
577,500
Jan 28, 2026
1,710.00
1,710.00
1,697.00
1,705.00
1,666.44
529,000
Jan 27, 2026
1,727.00
1,728.50
1,713.50
1,718.50
1,679.63
661,600
Jan 26, 2026
1,731.00
1,746.50
1,726.00
1,742.00
1,702.60
495,500
Jan 23, 2026
1,741.00
1,753.50
1,734.50
1,740.00
1,700.64
550,900
Jan 22, 2026
1,730.50
1,757.50
1,730.50
1,740.00
1,700.64
535,300
Jan 21, 2026
1,732.00
1,733.00
1,711.00
1,728.50
1,689.40
621,400
Jan 20, 2026
1,729.00
1,755.00
1,729.00
1,742.50
1,703.09
717,900
Jan 19, 2026
1,710.00
1,732.00
1,710.00
1,732.00
1,692.83
529,900
Jan 16, 2026
1,714.50
1,722.00
1,710.00
1,710.00
1,671.32
447,900
Jan 15, 2026
1,704.00
1,722.50
1,700.00
1,715.00
1,676.21
518,100
Jan 14, 2026
1,701.00
1,712.00
1,699.00
1,702.00
1,663.50
580,500
Jan 13, 2026
1,721.00
1,727.00
1,703.50
1,703.50
1,664.97
769,900
Jan 9, 2026
1,704.00
1,720.50
1,704.00
1,715.50
1,676.70
870,800
Jan 8, 2026
1,700.50
1,712.50
1,690.00
1,692.50
1,654.22
682,600
Jan 7, 2026
1,703.50
1,715.00
1,694.00
1,708.50
1,669.86
679,500
Jan 6, 2026
1,682.00
1,711.00
1,682.00
1,711.00
1,672.30
627,400
Jan 5, 2026
1,684.00
1,687.50
1,674.00
1,684.00
1,645.91
586,600
Dec 30, 2025
1,699.00
1,709.50
1,682.00
1,682.00
1,643.96
663,200
Dec 29, 2025
1,676.00
1,706.00
1,676.00
1,705.00
1,666.44
751,300
Dec 26, 2025
1,670.50
1,687.50
1,670.50
1,676.00
1,638.09
666,000
Dec 25, 2025
1,673.00
1,683.00
1,667.50
1,671.50
1,633.69
476,700
Dec 24, 2025
1,654.00
1,680.00
1,653.00
1,664.50
1,626.85
1,104,300
Dec 23, 2025
1,631.00
1,661.00
1,629.50
1,657.00
1,619.52
1,191,700
Dec 22, 2025
1,644.50
1,648.00
1,624.50
1,624.50
1,587.76
984,100
Dec 19, 2025
1,629.50
1,644.50
1,623.00
1,631.50
1,594.60
1,484,000
Dec 18, 2025
1,610.50
1,631.50
1,610.00
1,629.50
1,592.64
994,800
Dec 17, 2025
1,610.00
1,612.00
1,582.50
1,598.50
1,562.35
1,188,000
Dec 16, 2025
1,630.00
1,634.50
1,620.00
1,620.00
1,583.36
703,900
Dec 15, 2025
1,613.00
1,633.00
1,612.00
1,626.00
1,589.22
1,324,000
Dec 12, 2025
1,615.00
1,624.00
1,614.00
1,618.50
1,581.89
550,500
Dec 11, 2025
1,640.50
1,642.00
1,610.00
1,610.00
1,573.58
573,600
Dec 10, 2025
1,608.50
1,633.50
1,605.00
1,627.50
1,590.69
854,900
Dec 9, 2025
1,604.00
1,608.50
1,597.50
1,603.50
1,567.23
647,900
Dec 8, 2025
1,583.00
1,601.50
1,575.50
1,596.50
1,560.39
1,015,800
Dec 5, 2025
1,598.00
1,603.00
1,583.00
1,584.50
1,548.66
993,900
Dec 4, 2025
1,590.00
1,609.00
1,588.00
1,604.50
1,568.21
860,800
Dec 3, 2025
1,607.00
1,607.50
1,598.50
1,598.50
1,562.35
954,600
Dec 2, 2025
1,630.00
1,630.00
1,617.50
1,617.50
1,580.92
540,000
Dec 1, 2025
1,645.00
1,651.50
1,633.00
1,633.00
1,596.06
658,700
Nov 28, 2025
1,638.50
1,646.50
1,633.00
1,645.50
1,608.28
415,100
Nov 27, 2025
1,644.00
1,648.00
1,632.50
1,638.50
1,601.44
586,100
Nov 26, 2025
1,644.50
1,652.50
1,638.00
1,648.50
1,611.21
870,800
Nov 25, 2025
1,625.00
1,640.00
1,615.50
1,640.00
1,602.91
617,800
Nov 21, 2025
1,590.00
1,620.00
1,590.00
1,620.00
1,583.36
855,800
Nov 20, 2025
1,595.00
1,597.00
1,582.50
1,582.50
1,546.71
743,500
Nov 19, 2025
1,590.00
1,602.00
1,584.00
1,597.00
1,560.88
929,300
Nov 18, 2025
1,586.00
1,592.50
1,575.00
1,582.50
1,546.71
1,203,500
Nov 17, 2025
1,595.00
1,600.50
1,580.00
1,588.50
1,552.57
1,102,400
Nov 14, 2025
1,604.50
1,604.50
1,587.00
1,595.50
1,559.41
1,604,900
Nov 13, 2025
1,620.00
1,620.00
1,601.50
1,604.50
1,568.21
787,600
Nov 12, 2025
1,622.00
1,631.50
1,615.00
1,615.00
1,578.47
681,700
Nov 11, 2025
1,619.00
1,623.00
1,607.00
1,618.50
1,581.89
905,100
Nov 10, 2025
1,639.00
1,646.00
1,613.50
1,619.50
1,582.87
1,533,500
Nov 7, 2025
1,665.00
1,674.50
1,639.00
1,646.50
1,609.26
983,900
Nov 6, 2025
1,664.00
1,673.00
1,657.50
1,658.00
1,620.50
491,800
Nov 5, 2025
1,686.50
1,690.50
1,664.00
1,666.00
1,628.32
881,100
Nov 4, 2025
1,684.00
1,685.00
1,668.00
1,675.50
1,637.60
428,300
