Tokyo - Delayed Quote
JPY
Kawasaki Kisen Kaisha, Ltd. (9107.T)
3,520.00
+109.00
(+3.20%)
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
3,450.00
3,543.00
3,431.00
3,520.00
3,520.00
4,313,700
Oct 29, 2026
3,400.00
3,420.00
3,368.00
3,411.00
3,411.00
3,084,200
Oct 28, 2026
3,435.00
3,447.00
3,402.00
3,413.00
3,413.00
1,888,100
Oct 27, 2026
3,461.00
3,483.00
3,401.00
3,465.00
3,465.00
3,394,300
Oct 26, 2026
3,364.00
3,449.00
3,317.00
3,412.00
3,412.00
3,958,000
Oct 23, 2026
3,400.00
3,414.00
3,273.00
3,326.00
3,326.00
3,087,500
Oct 22, 2026
3,440.00
3,453.00
3,401.00
3,406.00
3,406.00
2,875,100
Oct 21, 2026
3,409.00
3,438.00
3,371.00
3,434.00
3,434.00
2,494,900
Oct 20, 2026
3,412.00
3,422.00
3,357.00
3,381.00
3,381.00
2,931,400
Oct 19, 2026
3,411.00
3,470.00
3,393.00
3,453.00
3,453.00
3,475,600
Oct 16, 2026
3,381.00
3,408.00
3,344.00
3,391.00
3,391.00
3,651,000
Oct 15, 2026
3,456.00
3,469.00
3,353.00
3,373.00
3,373.00
4,135,600
Oct 14, 2026
3,478.00
3,507.00
3,439.00
3,494.00
3,494.00
2,866,700
Oct 13, 2026
3,431.00
3,513.00
3,405.00
3,488.00
3,488.00
5,344,200
Oct 9, 2026
3,349.00
3,384.00
3,307.00
3,369.00
3,369.00
4,553,700
Oct 8, 2026
3,238.00
3,320.00
3,200.00
3,279.00
3,279.00
3,687,000
Oct 7, 2026
3,240.00
3,289.00
3,229.00
3,238.00
3,238.00
2,442,500
Oct 6, 2026
3,244.00
3,289.00
3,216.00
3,263.00
3,263.00
2,014,200
Oct 5, 2026
3,271.00
3,279.00
3,228.00
3,241.00
3,241.00
2,607,300
Oct 2, 2026
3,235.00
3,302.00
3,220.00
3,264.00
3,264.00
2,734,600
Oct 1, 2026
3,282.00
3,297.00
3,240.00
3,264.00
3,264.00
3,905,000
Sep 30, 2026
3,300.00
3,349.00
3,267.00
3,326.00
3,326.00
3,926,200
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,339.00
3,363.00
3,280.00
3,283.00
3,283.00
3,973,700
Sep 28, 2026
3,475.00
3,475.00
3,407.00
3,407.00
3,347.00
4,124,500
Sep 25, 2026
3,445.00
3,460.00
3,386.00
3,451.00
3,390.23
3,478,900
Sep 24, 2026
3,497.00
3,505.00
3,403.00
3,406.00
3,346.02
4,322,800
Sep 18, 2026
3,602.00
3,610.00
3,497.00
3,497.00
3,435.42
6,729,200
Sep 17, 2026
3,493.00
3,574.00
3,488.00
3,552.00
3,489.45
4,242,700
Sep 16, 2026
3,400.00
3,491.00
3,400.00
3,460.00
3,399.07
3,074,200
Sep 15, 2026
3,430.00
3,449.00
3,383.00
3,385.00
3,325.39
3,050,900
Sep 14, 2026
3,403.00
3,477.00
3,395.00
3,429.00
3,368.61
3,284,600
Sep 11, 2026
3,280.00
3,417.00
3,260.00
3,397.00
3,337.18
5,308,100
Sep 10, 2026
3,313.00
3,389.00
3,278.00
3,300.00
3,241.88
4,493,600
Sep 9, 2026
3,399.00
3,430.00
3,338.00
3,348.00
3,289.04
3,891,400
Sep 8, 2026
3,403.00
3,449.00
3,396.00
3,427.00
3,366.65
2,824,800
Sep 7, 2026
3,332.00
3,444.00
3,332.00
3,425.00
3,364.68
3,888,800
Sep 4, 2026
3,450.00
3,458.00
3,288.00
3,328.00
3,269.39
5,482,000
Sep 3, 2026
3,378.00
3,450.00
3,350.00
3,419.00
3,358.79
3,848,100
Sep 2, 2026
3,368.00
3,419.00
3,346.00
3,346.00
3,287.07
4,620,000
Sep 1, 2026
3,300.00
3,413.00
3,300.00
3,383.00
3,323.42
3,134,900
Aug 31, 2026
3,382.00
3,395.00
3,320.00
3,330.00
3,271.36
4,883,900
Aug 28, 2026
3,280.00
3,400.00
3,265.00
3,382.00
3,322.44
4,170,800
Aug 27, 2026
3,256.00
3,322.00
3,250.00
3,288.00
3,230.10
4,877,300
Aug 26, 2026
3,351.00
3,425.00
3,306.00
3,306.00
3,247.78
6,430,900
Aug 25, 2026
3,511.00
3,591.00
3,406.00
3,421.00
3,360.75
9,938,000
Aug 24, 2026
3,406.00
3,470.00
3,385.00
3,465.00
3,403.98
7,535,800
Aug 21, 2026
3,222.00
3,410.00
3,217.00
3,405.00
3,345.04
9,567,300
Aug 20, 2026
3,150.00
3,191.00
3,123.00
3,174.00
3,118.10
4,273,200
Aug 19, 2026
3,182.00
3,210.00
3,126.00
3,157.00
3,101.40
6,657,700
Aug 18, 2026
3,119.00
3,183.00
3,117.00
3,141.00
3,085.68
6,940,200
Aug 17, 2026
3,067.00
3,120.00
3,020.00
3,072.00
3,017.90
5,113,900
Aug 14, 2026
2,940.00
3,059.00
2,923.50
3,030.00
2,976.64
7,773,700
Aug 13, 2026
2,900.00
2,912.00
2,870.50
2,903.50
2,852.37
4,341,300
Aug 12, 2026
2,900.00
2,948.50
2,868.50
2,871.00
2,820.44
4,363,300
Aug 10, 2026
2,884.50
2,898.00
2,842.50
2,879.00
2,828.30
3,949,400
Aug 7, 2026
2,819.00
2,862.50
2,800.00
2,855.00
2,804.72
4,477,100
Aug 6, 2026
2,691.00
2,788.00
2,685.00
2,787.00
2,737.92
5,033,100
Aug 5, 2026
2,753.00
2,789.00
2,687.00
2,714.50
2,666.70
10,446,400
Aug 4, 2026
2,845.50
2,889.00
2,825.50
2,863.00
2,812.58
5,393,500
Aug 3, 2026
2,840.00
2,875.50
2,788.50
2,868.00
2,817.49
4,172,500
Jul 31, 2026
2,830.00
2,900.00
2,820.00
2,850.00
2,799.81
4,745,200
Jul 30, 2026
2,850.00
2,874.50
2,834.00
2,861.50
2,811.11
3,514,600
Jul 29, 2026
2,829.50
2,855.00
2,816.00
2,855.00
2,804.72
4,154,700
Jul 28, 2026
2,800.00
2,826.50
2,770.50
2,815.50
2,765.92
4,531,200
Jul 27, 2026
2,849.00
2,897.00
2,806.00
2,850.00
2,799.81
6,655,200
Jul 24, 2026
2,784.00
2,822.50
2,761.00
2,806.00
2,756.58
3,938,300
Jul 23, 2026
2,770.00
2,800.00
2,752.00
2,790.00
2,740.87
2,985,000
Jul 22, 2026
2,758.50
2,797.50
2,751.00
2,764.00
2,715.32
3,063,000
Jul 21, 2026
2,750.00
2,772.00
2,711.00
2,750.00
2,701.57
4,045,700
Jul 17, 2026
2,653.50
2,731.00
2,650.00
2,723.50
2,675.54
6,242,000
Jul 16, 2026
2,669.50
2,684.50
2,626.00
2,643.50
2,596.95
3,151,300
Jul 15, 2026
2,666.00
2,677.00
2,641.50
2,676.50
2,629.36
3,598,700
Jul 14, 2026
2,575.00
2,657.00
2,560.00
2,657.00
2,610.21
4,593,700
Jul 13, 2026
2,543.00
2,558.50
2,520.50
2,537.00
2,492.32
3,665,600
Jul 10, 2026
2,581.00
2,581.50
2,519.50
2,526.50
2,482.01
4,638,300
Jul 9, 2026
2,562.00
2,624.50
2,562.00
2,581.00
2,535.55
3,868,300
Jul 8, 2026
2,563.00
2,613.50
2,541.00
2,549.50
2,504.60
4,497,300
Jul 7, 2026
2,419.00
2,530.00
2,409.00
2,519.50
2,475.13
10,165,100
Jul 6, 2026
2,574.50
2,627.00
2,557.00
2,619.00
2,572.88
3,316,800
Jul 3, 2026
2,501.00
2,577.00
2,495.50
2,543.50
2,498.71
4,324,200
Jul 2, 2026
2,425.50
2,487.00
2,425.00
2,481.50
2,437.80
5,384,500
Jul 1, 2026
2,485.00
2,485.50
2,418.00
2,418.50
2,375.91
4,651,200
Jun 30, 2026
2,480.00
2,509.50
2,471.50
2,485.00
2,441.24
4,326,300
Jun 29, 2026
2,454.50
2,472.50
2,423.50
2,444.00
2,400.96
3,557,800
Jun 26, 2026
2,475.00
2,485.50
2,430.00
2,459.00
2,415.70
4,371,200
Jun 25, 2026
2,514.00
2,526.50
2,432.50
2,447.00
2,403.91
5,011,300
Jun 24, 2026
2,554.50
2,581.00
2,527.00
2,528.00
2,483.48
3,551,700
Jun 23, 2026
2,535.00
2,558.50
2,527.50
2,536.00
2,491.34
3,636,700
Jun 22, 2026
2,476.00
2,528.50
2,460.00
2,523.00
2,478.57
3,999,700
Jun 19, 2026
2,503.00
2,507.00
2,466.00
2,476.00
2,432.40
4,527,800
Jun 18, 2026
2,511.50
2,519.00
2,473.00
2,513.00
2,468.74
5,433,400
Jun 17, 2026
2,575.00
2,575.00
2,528.00
2,529.00
2,484.46
4,266,700
Jun 16, 2026
2,604.00
2,628.50
2,581.50
2,595.00
2,549.30
3,793,700
Jun 15, 2026
2,600.00
2,681.50
2,555.00
2,637.00
2,590.56
5,715,300
Jun 12, 2026
2,677.50
2,685.00
2,598.00
2,622.50
2,576.32
6,615,200
Jun 11, 2026
2,596.50
2,675.00
2,588.50
2,675.00
2,627.89
4,686,500
Jun 10, 2026
2,733.00
2,747.00
2,585.50
2,596.00
2,550.28
6,951,200
Jun 9, 2026
2,738.00
2,839.50
2,721.50
2,776.00
2,727.11
8,242,900
Jun 8, 2026
2,698.00
2,733.00
2,666.50
2,703.00
2,655.40
5,753,200
Jun 5, 2026
2,626.00
2,716.00
2,615.00
2,701.50
2,653.92
7,679,500
Jun 4, 2026
2,552.50
2,622.50
2,550.00
2,586.00
2,540.46
4,755,200
Jun 3, 2026
2,580.00
2,584.50
2,540.50
2,576.00
2,530.63
4,857,000
Jun 2, 2026
2,587.50
2,600.50
2,552.00
2,574.00
2,528.67
4,969,300
Jun 1, 2026
2,590.00
2,614.50
2,553.50
2,585.00
2,539.48
6,611,100
May 29, 2026
2,487.00
2,545.00
2,472.50
2,520.00
2,475.62
6,153,700
May 28, 2026
2,450.00
2,495.00
2,446.00
2,480.00
2,436.33
4,211,700
May 27, 2026
2,556.00
2,566.50
2,464.50
2,464.50
2,421.10
3,565,100
May 26, 2026
2,500.00
2,535.00
2,478.50
2,532.50
2,487.90
2,894,000
May 25, 2026
2,511.00
2,525.00
2,485.50
2,503.50
2,459.41
2,110,600
May 22, 2026
2,542.50
2,543.00
2,487.50
2,511.00
2,466.78
3,992,500
May 21, 2026
2,591.50
2,592.00
2,529.50
2,529.50
2,484.95
4,157,300
May 20, 2026
2,576.50
2,586.50
2,533.50
2,575.50
2,530.14
3,959,900
May 19, 2026
2,547.00
2,603.50
2,530.00
2,581.00
2,535.55
4,258,600
May 18, 2026
2,528.00
2,570.00
2,513.00
2,541.00
2,496.25
4,647,900
May 15, 2026
2,523.00
2,549.00
2,493.50
2,522.50
2,478.08
3,557,900
May 14, 2026
2,511.00
2,550.00
2,476.50
2,543.50
2,498.71
5,074,400
May 13, 2026
2,537.50
2,571.50
2,508.00
2,510.00
2,465.80
5,250,400
May 12, 2026
2,530.00
2,599.00
2,515.00
2,522.50
2,478.08
7,139,800
May 11, 2026
2,456.50
2,591.50
2,453.00
2,480.00
2,436.33
8,593,700
May 8, 2026
2,553.50
2,554.00
2,471.50
2,503.00
2,458.92
5,423,400
May 7, 2026
2,459.00
2,560.00
2,459.00
2,560.00
2,514.92
5,391,800
May 1, 2026
2,520.00
2,536.50
2,486.50
2,503.50
2,459.41
3,807,200
Apr 30, 2026
2,471.50
2,563.50
2,452.00
2,562.50
2,517.37
7,368,000
Apr 28, 2026
2,472.00
2,509.00
2,462.50
2,501.00
2,456.96
3,317,300
Apr 27, 2026
2,482.00
2,493.00
2,428.00
2,445.00
2,401.94
5,234,300
Apr 24, 2026
2,549.00
2,577.00
2,538.00
2,544.00
2,499.20
3,073,100
Apr 23, 2026
2,500.00
2,546.00
2,478.00
2,526.50
2,482.01
3,862,700
Apr 22, 2026
2,564.50
2,565.50
2,524.00
2,524.00
2,479.55
2,924,200
Apr 21, 2026
2,551.00
2,579.50
2,540.50
2,556.50
2,511.48
3,334,100
Apr 20, 2026
2,652.00
2,655.00
2,548.50
2,558.00
2,512.95
5,915,500
Apr 17, 2026
2,682.00
2,689.50
2,650.00
2,659.50
2,612.66
3,266,600
Apr 16, 2026
2,625.50
2,680.00
2,601.50
2,646.50
2,599.89
5,661,800
Apr 15, 2026
2,715.50
2,717.50
2,617.00
2,647.00
2,600.38
6,274,000
Apr 14, 2026
2,600.00
2,696.00
2,595.00
2,688.00
2,640.66
6,691,800
Apr 13, 2026
2,680.00
2,704.50
2,598.00
2,602.50
2,556.67
6,950,900
Apr 10, 2026
2,684.00
2,699.00
2,642.00
2,661.00
2,614.14
6,372,900
Apr 9, 2026
2,662.50
2,679.00
2,643.00
2,657.50
2,610.70
6,635,600
Apr 8, 2026
2,732.50
2,739.00
2,595.50
2,612.50
2,566.49
15,439,200
Apr 7, 2026
2,740.00
2,769.00
2,720.00
2,750.00
2,701.57
6,414,300
Apr 6, 2026
2,728.00
2,769.50
2,701.00
2,733.50
2,685.36
7,189,400
Apr 3, 2026
2,740.00
2,743.00
2,680.00
2,698.00
2,650.49
6,485,200
Apr 2, 2026
2,775.00
2,797.50
2,681.00
2,735.50
2,687.33
8,673,700
Apr 1, 2026
2,685.00
2,725.50
2,623.50
2,725.50
2,677.50
8,524,400
Mar 31, 2026
2,657.00
2,672.00
2,582.00
2,639.00
2,592.53
7,774,600
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,624.00
2,665.00
2,591.00
2,656.00
2,609.23
7,528,500
Mar 27, 2026
2,742.00
2,791.50
2,690.50
2,770.50
2,662.77
10,090,200
Mar 26, 2026
2,653.00
2,693.50
2,644.00
2,693.50
2,588.76
5,846,000
Mar 25, 2026
2,653.00
2,665.00
2,583.00
2,633.50
2,531.09
7,160,100
Mar 24, 2026
2,615.00
2,636.00
2,551.50
2,582.50
2,482.08
7,310,400
Mar 23, 2026
2,731.00
2,748.00
2,550.50
2,577.50
2,477.27
11,370,300
Mar 19, 2026
2,879.00
2,924.00
2,781.00
2,781.00
2,672.86
15,830,800
Mar 18, 2026
2,895.50
2,964.50
2,857.50
2,875.00
2,763.20
14,141,200
Mar 17, 2026
2,743.50
2,896.50
2,740.00
2,813.00
2,703.61
14,633,900
Mar 16, 2026
2,686.00
2,694.50
2,640.00
2,645.50
2,542.63
5,370,000
Mar 13, 2026
2,622.00
2,692.00
2,622.00
2,643.50
2,540.70
6,189,600
Mar 12, 2026
2,675.00
2,695.00
2,605.50
2,669.50
2,565.69
6,233,500
Mar 11, 2026
2,644.00
2,742.00
2,635.50
2,698.50
2,593.57
10,012,300
Mar 10, 2026
2,577.00
2,627.50
2,540.50
2,613.00
2,511.39
8,662,400
Mar 9, 2026
2,547.50
2,605.50
2,522.00
2,578.00
2,477.75
10,912,400
Mar 6, 2026
2,566.00
2,607.50
2,510.50
2,607.50
2,506.10
7,084,900
Mar 5, 2026
2,555.00
2,630.50
2,551.50
2,609.00
2,507.55
9,239,400
Mar 4, 2026
2,540.00
2,592.00
2,470.00
2,525.00
2,426.81
11,195,100
Mar 3, 2026
2,652.00
2,660.50
2,554.00
2,570.00
2,470.06
10,547,500
Mar 2, 2026
2,631.00
2,660.00
2,551.00
2,660.00
2,556.56
19,180,800
Feb 27, 2026
2,500.00
2,513.00
2,475.00
2,513.00
2,415.28
7,218,100
Feb 26, 2026
2,458.00
2,523.00
2,458.00
2,503.00
2,405.67
8,075,800
Feb 25, 2026
2,440.00
2,449.00
2,410.50
2,433.50
2,338.87
5,930,200
Feb 24, 2026
2,420.00
2,436.50
2,403.50
2,425.00
2,330.70
6,199,400
Feb 20, 2026
2,386.50
2,405.50
2,372.00
2,405.50
2,311.96
6,388,000
Feb 19, 2026
2,336.50
2,385.00
2,331.00
2,385.00
2,292.26
7,525,300
Feb 18, 2026
2,306.00
2,321.00
2,293.00
2,315.00
2,224.98
3,152,500
Feb 17, 2026
2,316.50
2,325.00
2,281.00
2,291.00
2,201.91
4,001,500
Feb 16, 2026
2,321.00
2,341.50
2,306.00
2,306.00
2,216.33
3,576,700
Feb 13, 2026
2,317.50
2,329.50
2,304.00
2,318.50
2,228.34
4,725,300
Feb 12, 2026
2,327.00
2,363.00
2,326.50
2,342.00
2,250.93
5,608,600
Feb 10, 2026
2,316.50
2,335.00
2,308.50
2,329.00
2,238.43
3,666,300
Feb 9, 2026
2,375.00
2,378.50
2,306.50
2,311.00
2,221.13
7,626,000
Feb 6, 2026
2,321.00
2,341.00
2,288.00
2,341.00
2,249.97
4,768,600
Feb 5, 2026
2,350.00
2,372.00
2,297.50
2,315.00
2,224.98
8,417,000
Feb 4, 2026
2,300.00
2,350.00
2,285.00
2,330.00
2,239.40
8,867,000
Feb 3, 2026
2,270.00
2,306.50
2,259.00
2,306.00
2,216.33
6,842,800
Feb 2, 2026
2,245.00
2,277.50
2,232.50
2,236.50
2,149.53
5,278,300
Jan 30, 2026
2,248.50
2,270.50
2,229.00
2,229.00
2,142.32
8,497,600
Jan 29, 2026
2,224.00
2,242.00
2,205.00
2,240.50
2,153.38
3,911,500
Jan 28, 2026
2,199.00
2,226.50
2,188.00
2,215.00
2,128.87
3,497,100
Jan 27, 2026
2,168.00
2,205.00
2,158.00
2,201.50
2,115.89
3,734,100
Jan 26, 2026
2,191.00
2,193.00
2,166.00
2,181.50
2,096.67
5,508,100
Jan 23, 2026
2,234.50
2,239.50
2,208.00
2,212.50
2,126.46
3,292,800
Jan 22, 2026
2,242.00
2,254.50
2,231.00
2,235.00
2,148.09
3,535,600
Jan 21, 2026
2,207.00
2,234.50
2,198.00
2,225.00
2,138.48
3,859,100
Jan 20, 2026
2,216.00
2,231.00
2,210.00
2,228.50
2,141.84
4,250,400
Jan 19, 2026
2,208.00
2,229.00
2,190.00
2,215.00
2,128.87
5,613,300
Jan 16, 2026
2,272.50
2,280.00
2,195.50
2,202.00
2,116.37
12,831,700
Jan 15, 2026
2,319.00
2,335.00
2,292.00
2,322.00
2,231.71
4,811,800
Jan 14, 2026
2,310.00
2,326.00
2,304.00
2,319.00
2,228.82
5,791,900
Jan 13, 2026
2,311.00
2,322.00
2,275.50
2,307.50
2,217.77
7,226,900
Jan 9, 2026
2,250.00
2,288.00
2,243.00
2,284.00
2,195.18
4,763,000
Jan 8, 2026
2,250.00
2,265.00
2,243.00
2,253.50
2,165.87
4,033,600
Jan 7, 2026
2,219.50
2,267.50
2,205.00
2,257.00
2,169.23
6,119,000
Jan 6, 2026
2,194.50
2,234.50
2,192.00
2,226.50
2,139.92
6,027,600
Jan 5, 2026
2,192.00
2,200.50
2,173.50
2,177.50
2,092.83
4,873,400
Dec 30, 2025
2,176.50
2,190.50
2,170.50
2,181.00
2,096.19
3,234,800
Dec 29, 2025
2,164.00
2,182.50
2,154.00
2,175.00
2,090.42
3,774,100
Dec 26, 2025
2,148.50
2,163.00
2,146.00
2,157.50
2,073.60
2,775,800
Dec 25, 2025
2,160.50
2,163.50
2,141.00
2,143.50
2,060.15
2,030,300
Dec 24, 2025
2,142.50
2,168.00
2,138.00
2,151.50
2,067.84
2,379,900
Dec 23, 2025
2,107.00
2,149.50
2,105.50
2,149.00
2,065.43
4,603,900
Dec 22, 2025
2,103.00
2,114.00
2,098.50
2,112.00
2,029.87
3,133,000
Dec 19, 2025
2,126.00
2,135.00
2,101.00
2,101.00
2,019.30
7,044,000
Dec 18, 2025
2,145.50
2,152.50
2,123.00
2,144.50
2,061.11
3,335,300
Dec 17, 2025
2,134.00
2,138.50
2,111.50
2,138.50
2,055.34
2,900,600
Dec 16, 2025
2,142.00
2,150.50
2,121.50
2,128.00
2,045.25
5,347,800
Dec 15, 2025
2,146.50
2,158.00
2,127.50
2,150.50
2,066.88
3,234,400
Dec 12, 2025
2,130.00
2,160.00
2,125.00
2,146.50
2,063.03
5,301,200
Dec 11, 2025
2,128.50
2,134.00
2,098.50
2,108.50
2,026.51
2,944,400
Dec 10, 2025
2,110.00
2,126.50
2,105.50
2,116.00
2,033.72
2,986,300
Dec 9, 2025
2,082.00
2,108.00
2,080.50
2,108.00
2,026.03
3,601,700
Dec 8, 2025
2,080.00
2,089.00
2,069.00
2,081.50
2,000.56
3,014,800
Dec 5, 2025
2,086.00
2,089.50
2,069.00
2,081.00
2,000.08
3,022,900
Dec 4, 2025
2,055.00
2,095.00
2,051.00
2,095.00
2,013.53
4,888,600
Dec 3, 2025
2,064.50
2,067.50
2,045.50
2,063.00
1,982.78
4,365,300
Dec 2, 2025
2,088.00
2,097.00
2,063.00
2,072.00
1,991.43
3,535,700
Dec 1, 2025
2,080.00
2,086.00
2,067.00
2,086.00
2,004.88
3,303,100
Nov 28, 2025
2,077.00
2,090.00
2,072.00
2,078.50
1,997.68
4,452,500
Nov 27, 2025
2,077.50
2,084.50
2,068.00
2,075.00
1,994.31
2,921,200
Nov 26, 2025
2,070.00
2,079.50
2,057.00
2,077.00
1,996.23
3,763,000
Nov 25, 2025
2,098.00
2,102.00
2,063.00
2,069.00
1,988.54
3,326,400
Nov 21, 2025
2,065.50
2,092.00
2,065.50
2,090.00
2,008.73
4,015,400
Nov 20, 2025
2,068.00
2,084.00
2,054.00
2,084.00
2,002.96
4,584,300
Nov 19, 2025
2,072.00
2,086.50
2,058.50
2,062.50
1,982.30
4,129,100
Nov 18, 2025
2,080.50
2,086.50
2,055.00
2,058.00
1,977.97
4,321,300
Nov 17, 2025
2,109.00
2,114.00
2,090.00
2,090.00
2,008.73
3,082,700
Nov 14, 2025
2,113.50
2,128.00
2,092.50
2,109.00
2,026.99
3,469,700
Nov 13, 2025
2,103.00
2,107.00
2,087.00
2,107.00
2,025.07
2,865,600
Nov 12, 2025
2,067.00
2,100.00
2,057.50
2,100.00
2,018.34
4,109,800
Nov 11, 2025
2,085.00
2,087.00
2,055.50
2,067.00
1,986.62
4,342,600
Nov 10, 2025
2,128.00
2,133.00
2,085.50
2,096.00
2,014.49
3,728,900
Nov 7, 2025
2,103.00
2,123.00
2,093.50
2,118.00
2,035.64
5,069,300
Nov 6, 2025
2,039.00
2,098.00
2,035.00
2,082.00
2,001.04
8,985,800
Nov 5, 2025
2,101.00
2,130.00
2,077.00
2,103.50
2,021.70
6,859,500
Nov 4, 2025
2,200.00
2,228.00
2,128.50
2,128.50
2,045.73
9,729,300
Oct 31, 2025
2,226.00
2,233.00
2,196.00
2,213.00
2,126.95
3,932,800
Oct 30, 2025
2,185.00
2,227.50
2,177.00
2,225.50
2,138.96
4,644,400
