Tokyo - Delayed Quote
JPY
GMO internet group, Inc. (9449.T)
3,248.00
-129.00
(-3.82%)
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
3,320.00
3,399.00
3,245.00
3,248.00
3,248.00
1,316,800
Oct 29, 2026
3,394.00
3,440.00
3,320.00
3,377.00
3,377.00
2,594,600
Oct 28, 2026
3,174.00
3,408.00
3,107.00
3,324.00
3,324.00
3,643,700
Oct 27, 2026
3,249.00
3,307.00
3,040.00
3,159.00
3,159.00
5,919,600
Oct 26, 2026
3,419.00
3,507.00
3,167.00
3,179.00
3,179.00
3,861,000
Oct 23, 2026
3,750.00
3,852.00
3,500.00
3,769.00
3,769.00
1,215,200
Oct 22, 2026
4,011.00
4,103.00
3,862.00
3,867.00
3,867.00
606,200
Oct 21, 2026
4,038.00
4,049.00
3,994.00
4,005.00
4,005.00
253,300
Oct 20, 2026
4,060.00
4,060.00
3,972.00
3,975.00
3,975.00
244,900
Oct 19, 2026
4,100.00
4,124.00
4,058.00
4,069.00
4,069.00
228,500
Oct 16, 2026
4,039.00
4,213.00
4,039.00
4,134.00
4,134.00
421,300
Oct 15, 2026
3,926.00
3,981.00
3,901.00
3,961.00
3,961.00
344,700
Oct 14, 2026
4,033.00
4,034.00
3,930.00
3,942.00
3,942.00
368,400
Oct 13, 2026
4,059.00
4,095.00
4,006.00
4,046.00
4,046.00
292,800
Oct 9, 2026
3,896.00
4,015.00
3,880.00
3,994.00
3,994.00
414,000
Oct 8, 2026
3,876.00
3,909.00
3,845.00
3,878.00
3,878.00
496,300
Oct 7, 2026
3,988.00
3,998.00
3,916.00
3,922.00
3,922.00
414,100
Oct 6, 2026
3,975.00
4,010.00
3,921.00
3,957.00
3,957.00
377,200
Oct 5, 2026
3,968.00
3,987.00
3,900.00
3,954.00
3,954.00
302,100
Oct 2, 2026
3,981.00
4,005.00
3,921.00
3,968.00
3,968.00
273,200
Oct 1, 2026
3,966.00
4,057.00
3,942.00
3,979.00
3,979.00
421,900
Sep 30, 2026
3,939.00
3,940.00
3,872.00
3,938.00
3,938.00
260,300
Sep 29, 2026
3,976.00
3,976.00
3,908.00
3,922.00
3,922.00
219,300
Sep 28, 2026
3,993.00
4,038.00
3,964.00
3,992.00
3,992.00
258,300
Sep 25, 2026
3,943.00
3,998.00
3,909.00
3,992.00
3,992.00
275,400
Sep 24, 2026
3,968.00
3,980.00
3,903.00
3,924.00
3,924.00
305,600
Sep 18, 2026
3,991.00
4,009.00
3,955.00
3,969.00
3,969.00
354,500
Sep 17, 2026
3,972.00
4,010.00
3,952.00
3,987.00
3,987.00
234,000
Sep 16, 2026
3,976.00
4,000.00
3,940.00
3,972.00
3,972.00
257,600
Sep 15, 2026
4,006.00
4,006.00
3,931.00
3,976.00
3,976.00
250,300
Sep 14, 2026
3,816.00
3,936.00
3,816.00
3,936.00
3,936.00
207,700
Sep 11, 2026
3,836.00
3,885.00
3,763.00
3,816.00
3,816.00
234,200
Sep 10, 2026
3,775.00
3,863.00
3,760.00
3,836.00
3,836.00
223,000
Sep 9, 2026
3,827.00
3,827.00
3,752.00
3,782.00
3,782.00
327,200
Sep 8, 2026
3,901.00
3,921.00
3,845.00
3,859.00
3,859.00
211,100
Sep 7, 2026
4,021.00
4,025.00
3,918.00
3,933.00
3,933.00
343,500
Sep 4, 2026
4,008.00
4,091.00
3,999.00
4,091.00
4,091.00
261,000
Sep 3, 2026
4,057.00
4,061.00
3,961.00
3,967.00
3,967.00
279,700
Sep 2, 2026
4,132.00
4,141.00
4,002.00
4,002.00
4,002.00
317,100
Sep 1, 2026
4,203.00
4,253.00
4,190.00
4,202.00
4,202.00
277,800
Aug 31, 2026
4,251.00
4,253.00
4,192.00
4,198.00
4,198.00
344,800
Aug 28, 2026
4,130.00
4,277.00
4,122.00
4,259.00
4,259.00
350,000
Aug 27, 2026
4,051.00
4,138.00
4,004.00
4,129.00
4,129.00
201,800
Aug 26, 2026
4,068.00
4,110.00
4,029.00
4,048.00
4,048.00
277,200
Aug 25, 2026
4,050.00
4,068.00
4,027.00
4,068.00
4,068.00
182,600
Aug 24, 2026
4,088.00
4,105.00
4,016.00
4,040.00
4,040.00
273,100
Aug 21, 2026
4,025.00
4,054.00
4,002.00
4,054.00
4,054.00
349,100
Aug 20, 2026
3,935.00
4,045.00
3,930.00
4,007.00
4,007.00
358,500
Aug 19, 2026
3,973.00
3,994.00
3,852.00
3,877.00
3,877.00
479,900
Aug 18, 2026
3,866.00
4,007.00
3,831.00
3,955.00
3,955.00
650,300
Aug 17, 2026
4,030.00
4,078.00
3,912.00
3,930.00
3,930.00
890,600
Aug 14, 2026
4,220.00
4,390.00
4,210.00
4,343.00
4,343.00
400,300
Aug 13, 2026
4,176.00
4,228.00
4,120.00
4,228.00
4,228.00
472,700
Aug 12, 2026
4,197.00
4,239.00
4,143.00
4,193.00
4,193.00
440,600
Aug 10, 2026
4,179.00
4,250.00
4,137.00
4,197.00
4,197.00
514,800
Aug 7, 2026
4,170.00
4,239.00
4,151.00
4,179.00
4,179.00
523,500
Aug 6, 2026
4,215.00
4,223.00
4,137.00
4,196.00
4,196.00
373,600
Aug 5, 2026
4,218.00
4,274.00
4,151.00
4,184.00
4,184.00
328,200
Aug 4, 2026
4,200.00
4,213.00
4,132.00
4,148.00
4,148.00
401,700
Aug 3, 2026
4,184.00
4,204.00
4,032.00
4,151.00
4,151.00
550,100
Jul 31, 2026
4,142.00
4,254.00
4,096.00
4,254.00
4,254.00
668,000
Jul 30, 2026
4,260.00
4,302.00
4,154.00
4,212.00
4,212.00
1,341,100
Jul 29, 2026
4,154.00
4,285.00
4,120.00
4,258.00
4,258.00
531,600
Jul 28, 2026
4,135.00
4,168.00
4,081.00
4,100.00
4,100.00
698,100
Jul 27, 2026
4,000.00
4,120.00
3,987.00
4,120.00
4,120.00
496,300
Jul 24, 2026
3,916.00
3,923.00
3,860.00
3,916.00
3,916.00
183,300
Jul 23, 2026
3,911.00
4,001.00
3,896.00
3,963.00
3,963.00
317,500
Jul 22, 2026
3,990.00
4,012.00
3,916.00
3,950.00
3,950.00
501,100
Jul 21, 2026
4,057.00
4,127.00
4,023.00
4,058.00
4,058.00
429,700
Jul 17, 2026
4,035.00
4,112.00
4,003.00
4,056.00
4,056.00
409,400
Jul 16, 2026
4,019.00
4,140.00
3,998.00
4,075.00
4,075.00
522,700
Jul 15, 2026
4,000.00
4,058.00
3,951.00
4,038.00
4,038.00
454,900
Jul 14, 2026
3,912.00
4,050.00
3,912.00
3,992.00
3,992.00
530,300
Jul 13, 2026
3,897.00
3,935.00
3,870.00
3,912.00
3,912.00
412,600
Jul 10, 2026
3,807.00
4,000.00
3,800.00
3,908.00
3,908.00
665,200
Jul 9, 2026
3,768.00
3,843.00
3,731.00
3,807.00
3,807.00
498,700
Jul 8, 2026
3,810.00
3,863.00
3,741.00
3,838.00
3,838.00
1,018,700
Jul 7, 2026
3,667.00
3,720.00
3,651.00
3,675.00
3,675.00
364,400
Jul 6, 2026
3,591.00
3,652.00
3,586.00
3,646.00
3,646.00
258,400
Jul 3, 2026
3,604.00
3,640.00
3,571.00
3,609.00
3,609.00
362,300
Jul 2, 2026
3,461.00
3,623.00
3,443.00
3,534.00
3,534.00
627,300
Jul 1, 2026
3,354.00
3,415.00
3,343.00
3,370.00
3,370.00
325,100
Jun 30, 2026
3,411.00
3,424.00
3,339.00
3,342.00
3,342.00
364,600
Jun 29, 2026
17.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3,336.00
3,503.00
3,312.00
3,388.00
3,388.00
587,500
Jun 26, 2026
3,217.00
3,298.00
3,200.00
3,283.00
3,265.20
434,100
Jun 25, 2026
3,223.00
3,263.00
3,205.00
3,227.00
3,209.50
295,200
Jun 24, 2026
3,244.00
3,285.00
3,183.00
3,275.00
3,257.24
530,800
Jun 23, 2026
3,519.00
3,535.00
3,242.00
3,242.00
3,224.42
896,500
Jun 22, 2026
3,416.00
3,576.00
3,407.00
3,542.00
3,522.80
1,729,300
Jun 19, 2026
3,112.00
3,112.00
2,974.00
3,000.00
2,983.73
618,100
Jun 18, 2026
3,072.00
3,149.00
3,057.00
3,124.00
3,107.06
310,600
Jun 17, 2026
3,100.00
3,128.00
3,063.00
3,098.00
3,081.20
248,200
Jun 16, 2026
3,101.00
3,101.00
3,042.00
3,083.00
3,066.28
266,700
Jun 15, 2026
3,120.00
3,137.00
3,080.00
3,101.00
3,084.19
233,300
Jun 12, 2026
3,090.00
3,145.00
3,053.00
3,083.00
3,066.28
394,800
Jun 11, 2026
3,161.00
3,180.00
3,105.00
3,146.00
3,128.94
250,300
Jun 10, 2026
3,198.00
3,208.00
3,132.00
3,171.00
3,153.81
259,200
Jun 9, 2026
3,159.00
3,216.00
3,116.00
3,198.00
3,180.66
391,000
Jun 8, 2026
3,160.00
3,196.00
3,120.00
3,162.00
3,144.86
357,600
Jun 5, 2026
3,249.00
3,274.00
3,212.00
3,230.00
3,212.49
229,500
Jun 4, 2026
3,237.00
3,332.00
3,221.00
3,245.00
3,227.41
429,500
Jun 3, 2026
3,243.00
3,315.00
3,141.00
3,307.00
3,289.07
487,200
Jun 2, 2026
3,358.00
3,370.00
3,304.00
3,327.00
3,308.96
294,600
Jun 1, 2026
3,326.00
3,387.00
3,317.00
3,355.00
3,336.81
375,800
May 29, 2026
3,330.00
3,416.00
3,285.00
3,285.00
3,267.19
617,000
May 28, 2026
3,300.00
3,311.00
3,242.00
3,283.00
3,265.20
310,600
May 27, 2026
3,400.00
3,401.00
3,294.00
3,330.00
3,311.95
441,900
May 26, 2026
3,451.00
3,495.00
3,379.00
3,413.00
3,394.50
531,000
May 25, 2026
3,425.00
3,445.00
3,310.00
3,438.00
3,419.36
618,700
May 22, 2026
3,307.00
3,431.00
3,293.00
3,396.00
3,377.59
523,000
May 21, 2026
3,300.00
3,355.00
3,260.00
3,317.00
3,299.02
308,200
May 20, 2026
3,350.00
3,378.00
3,294.00
3,307.00
3,289.07
416,700
May 19, 2026
3,330.00
3,367.00
3,264.00
3,348.00
3,329.85
675,300
May 18, 2026
3,345.00
3,345.00
3,217.00
3,310.00
3,292.05
678,200
May 15, 2026
3,129.00
3,154.00
3,051.00
3,079.00
3,062.31
374,700
May 14, 2026
3,172.00
3,172.00
3,067.00
3,091.00
3,074.24
364,400
May 13, 2026
3,144.00
3,205.00
3,115.00
3,172.00
3,154.80
282,400
May 12, 2026
3,220.00
3,220.00
3,109.00
3,114.00
3,097.12
377,400
May 11, 2026
3,195.00
3,216.00
3,150.00
3,161.00
3,143.86
518,400
May 8, 2026
3,080.00
3,189.00
3,075.00
3,183.00
3,165.74
554,000
May 7, 2026
3,096.00
3,124.00
3,034.00
3,054.00
3,037.44
462,600
May 1, 2026
3,065.00
3,068.00
3,012.00
3,045.00
3,028.49
255,800
Apr 30, 2026
3,066.00
3,086.00
3,012.00
3,080.00
3,063.30
556,400
Apr 28, 2026
3,117.00
3,143.00
3,097.00
3,108.00
3,091.15
368,400
Apr 27, 2026
3,129.00
3,157.00
3,072.00
3,092.00
3,075.24
330,600
Apr 24, 2026
3,116.00
3,166.00
3,101.00
3,153.00
3,135.90
317,200
Apr 23, 2026
3,230.00
3,246.00
3,168.00
3,168.00
3,150.82
395,200
Apr 22, 2026
3,323.00
3,343.00
3,261.00
3,261.00
3,243.32
352,500
Apr 21, 2026
3,270.00
3,334.00
3,222.00
3,309.00
3,291.06
562,900
Apr 20, 2026
3,287.00
3,287.00
3,219.00
3,236.00
3,218.45
327,500
Apr 17, 2026
3,232.00
3,306.00
3,230.00
3,276.00
3,258.24
430,000
Apr 16, 2026
3,187.00
3,302.00
3,185.00
3,258.00
3,240.34
795,500
Apr 15, 2026
3,049.00
3,099.00
3,037.00
3,083.00
3,066.28
272,800
Apr 14, 2026
3,043.00
3,065.00
3,011.00
3,026.00
3,009.59
319,900
Apr 13, 2026
2,934.50
2,980.50
2,927.00
2,975.00
2,958.87
294,700
Apr 10, 2026
3,026.00
3,032.00
2,955.00
2,964.50
2,948.43
377,600
Apr 9, 2026
3,111.00
3,122.00
3,036.00
3,053.00
3,036.45
372,300
Apr 8, 2026
3,112.00
3,131.00
3,070.00
3,131.00
3,114.02
451,000
Apr 7, 2026
3,048.00
3,071.00
3,005.00
3,023.00
3,006.61
264,000
Apr 6, 2026
3,001.00
3,027.00
2,987.50
3,008.00
2,991.69
239,100
Apr 3, 2026
2,982.50
2,998.50
2,962.50
2,997.50
2,981.25
318,500
Apr 2, 2026
2,987.50
3,013.00
2,901.00
2,901.00
2,885.27
353,600
Apr 1, 2026
2,939.00
2,988.00
2,900.50
2,988.00
2,971.80
422,100
Mar 31, 2026
2,814.50
2,913.50
2,805.50
2,866.50
2,850.96
477,900
Mar 30, 2026
21.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,767.50
2,809.00
2,756.00
2,796.50
2,781.34
370,300
Mar 27, 2026
2,834.00
2,893.50
2,829.00
2,863.50
2,826.89
301,000
Mar 26, 2026
2,858.50
2,870.50
2,816.50
2,837.50
2,801.22
287,200
Mar 25, 2026
2,825.00
2,876.00
2,818.00
2,860.50
2,823.93
329,000
Mar 24, 2026
2,825.50
2,840.50
2,799.00
2,840.50
2,804.18
313,900
Mar 23, 2026
2,777.50
2,789.50
2,755.50
2,758.00
2,722.74
335,800
Mar 19, 2026
2,851.00
2,900.50
2,826.00
2,827.50
2,791.35
352,400
Mar 18, 2026
2,854.00
2,927.50
2,848.50
2,927.50
2,890.07
407,200
Mar 17, 2026
2,840.00
2,864.50
2,821.00
2,835.50
2,799.25
177,400
Mar 16, 2026
2,827.50
2,871.00
2,810.00
2,827.50
2,791.35
394,200
Mar 13, 2026
2,810.50
2,845.00
2,786.00
2,810.00
2,774.07
297,300
Mar 12, 2026
2,850.00
2,871.00
2,831.00
2,860.50
2,823.93
310,800
Mar 11, 2026
2,869.00
2,912.00
2,864.50
2,878.50
2,841.70
310,100
Mar 10, 2026
2,889.50
2,902.00
2,851.00
2,894.50
2,857.49
371,200
Mar 9, 2026
2,758.00
2,874.00
2,753.50
2,874.00
2,837.26
492,000
Mar 6, 2026
2,834.00
2,917.00
2,802.00
2,908.00
2,870.82
430,200
Mar 5, 2026
2,815.00
2,847.00
2,791.50
2,818.00
2,781.97
481,900
Mar 4, 2026
2,798.00
2,811.00
2,731.50
2,783.00
2,747.42
570,400
Mar 3, 2026
2,900.00
2,918.00
2,832.00
2,848.00
2,811.59
445,200
Mar 2, 2026
2,922.00
2,983.00
2,893.00
2,939.00
2,901.42
419,300
Feb 27, 2026
3,010.00
3,064.00
2,976.00
2,997.00
2,958.68
917,300
Feb 26, 2026
2,862.00
2,972.00
2,852.00
2,960.00
2,922.16
665,300
Feb 25, 2026
2,840.50
2,878.50
2,815.00
2,839.50
2,803.20
422,800
Feb 24, 2026
2,880.00
2,883.00
2,783.00
2,816.00
2,780.00
475,900
Feb 20, 2026
3,025.00
3,036.00
2,913.50
2,930.00
2,892.54
484,800
Feb 19, 2026
3,072.00
3,081.00
3,040.00
3,057.00
3,017.92
257,800
Feb 18, 2026
3,077.00
3,090.00
3,043.00
3,048.00
3,009.03
287,000
Feb 17, 2026
3,085.00
3,092.00
3,006.00
3,046.00
3,007.06
501,100
Feb 16, 2026
3,170.00
3,181.00
3,073.00
3,111.00
3,071.23
459,900
Feb 13, 2026
3,480.00
3,482.00
3,153.00
3,158.00
3,117.62
1,010,200
Feb 12, 2026
3,687.00
3,738.00
3,618.00
3,676.00
3,629.00
289,600
Feb 10, 2026
3,610.00
3,740.00
3,589.00
3,687.00
3,639.86
313,400
Feb 9, 2026
3,630.00
3,651.00
3,571.00
3,588.00
3,542.13
206,400
Feb 6, 2026
3,601.00
3,605.00
3,522.00
3,550.00
3,504.61
339,400
Feb 5, 2026
3,724.00
3,747.00
3,642.00
3,642.00
3,595.44
329,400
Feb 4, 2026
3,779.00
3,823.00
3,652.00
3,654.00
3,607.28
459,600
Feb 3, 2026
3,826.00
3,851.00
3,783.00
3,818.00
3,769.19
229,200
Feb 2, 2026
3,914.00
3,917.00
3,799.00
3,799.00
3,750.43
293,100
Jan 30, 2026
3,829.00
3,881.00
3,807.00
3,851.00
3,801.76
446,800
Jan 29, 2026
3,840.00
3,850.00
3,800.00
3,823.00
3,774.12
234,000
Jan 28, 2026
3,882.00
3,900.00
3,838.00
3,849.00
3,799.79
325,500
Jan 27, 2026
3,951.00
3,990.00
3,905.00
3,933.00
3,882.72
192,700
Jan 26, 2026
4,020.00
4,027.00
3,942.00
3,951.00
3,900.49
332,700
Jan 23, 2026
3,998.00
4,098.00
3,989.00
4,050.00
3,998.22
190,000
Jan 22, 2026
3,983.00
4,005.00
3,957.00
3,957.00
3,906.41
206,700
Jan 21, 2026
4,000.00
4,010.00
3,942.00
3,983.00
3,932.08
189,800
Jan 20, 2026
4,073.00
4,097.00
4,048.00
4,050.00
3,998.22
200,300
Jan 19, 2026
4,080.00
4,089.00
4,036.00
4,073.00
4,020.93
182,500
Jan 16, 2026
4,071.00
4,088.00
4,034.00
4,088.00
4,035.73
230,700
Jan 15, 2026
4,021.00
4,118.00
4,020.00
4,100.00
4,047.58
236,100
Jan 14, 2026
4,000.00
4,094.00
3,969.00
4,055.00
4,003.16
305,400
Jan 13, 2026
4,044.00
4,044.00
3,970.00
4,008.00
3,956.76
262,200
Jan 9, 2026
4,000.00
4,045.00
3,990.00
3,995.00
3,943.92
217,400
Jan 8, 2026
4,032.00
4,035.00
3,940.00
3,995.00
3,943.92
317,900
Jan 7, 2026
3,980.00
4,065.00
3,953.00
4,032.00
3,980.45
268,600
Jan 6, 2026
3,948.00
4,063.00
3,926.00
4,047.00
3,995.26
235,700
Jan 5, 2026
3,935.00
3,975.00
3,876.00
3,901.00
3,851.12
276,300
Dec 30, 2025
4,051.00
4,051.00
3,912.00
3,918.00
3,867.91
246,900
Dec 29, 2025
8.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
4,019.00
4,061.00
3,985.00
4,044.00
3,992.30
162,900
Dec 26, 2025
4,015.00
4,040.00
3,988.00
4,005.00
3,945.80
124,100
Dec 25, 2025
3,950.00
3,977.00
3,931.00
3,971.00
3,912.30
85,200
Dec 24, 2025
3,951.00
3,973.00
3,911.00
3,929.00
3,870.92
108,200
Dec 23, 2025
3,938.00
4,015.00
3,935.00
3,961.00
3,902.45
163,900
Dec 22, 2025
3,960.00
3,986.00
3,924.00
3,964.00
3,905.40
246,100
Dec 19, 2025
3,855.00
3,978.00
3,839.00
3,923.00
3,865.01
318,300
Dec 18, 2025
3,843.00
3,855.00
3,793.00
3,829.00
3,772.40
246,100
Dec 17, 2025
3,800.00
3,854.00
3,752.00
3,838.00
3,781.27
236,000
Dec 16, 2025
3,892.00
3,892.00
3,795.00
3,795.00
3,738.90
234,400
Dec 15, 2025
3,884.00
3,897.00
3,854.00
3,880.00
3,822.65
188,000
Dec 12, 2025
3,856.00
3,891.00
3,843.00
3,884.00
3,826.59
155,400
Dec 11, 2025
3,929.00
3,929.00
3,794.00
3,805.00
3,748.75
195,300
Dec 10, 2025
3,895.00
3,930.00
3,880.00
3,898.00
3,840.38
137,900
Dec 9, 2025
3,915.00
3,933.00
3,850.00
3,882.00
3,824.62
166,700
Dec 8, 2025
3,895.00
3,925.00
3,880.00
3,910.00
3,852.20
111,600
Dec 5, 2025
3,900.00
3,934.00
3,835.00
3,876.00
3,818.71
236,000
Dec 4, 2025
3,878.00
3,949.00
3,874.00
3,922.00
3,864.03
244,100
Dec 3, 2025
3,910.00
3,937.00
3,871.00
3,872.00
3,814.76
316,900
Dec 2, 2025
3,999.00
4,028.00
3,912.00
3,930.00
3,871.91
289,200
Dec 1, 2025
4,011.00
4,027.00
3,917.00
3,960.00
3,901.46
301,100
Nov 28, 2025
4,034.00
4,048.00
3,980.00
4,011.00
3,951.71
408,400
Nov 27, 2025
3,995.00
4,110.00
3,965.00
4,061.00
4,000.97
486,600
Nov 26, 2025
3,724.00
4,027.00
3,691.00
4,027.00
3,967.47
1,034,500
Nov 25, 2025
3,593.00
3,619.00
3,548.00
3,584.00
3,531.02
165,900
Nov 21, 2025
3,497.00
3,613.00
3,484.00
3,613.00
3,559.59
359,400
Nov 20, 2025
3,491.00
3,516.00
3,453.00
3,472.00
3,420.68
159,300
Nov 19, 2025
3,423.00
3,481.00
3,389.00
3,433.00
3,382.25
150,400
Nov 18, 2025
3,524.00
3,540.00
3,416.00
3,416.00
3,365.51
183,000
Nov 17, 2025
3,544.00
3,582.00
3,438.00
3,540.00
3,487.67
291,400
Nov 14, 2025
3,375.00
3,636.00
3,365.00
3,602.00
3,548.76
514,800
Nov 13, 2025
3,526.00
3,547.00
3,444.00
3,444.00
3,393.09
276,900
Nov 12, 2025
3,468.00
3,493.00
3,445.00
3,485.00
3,433.49
187,400
Nov 11, 2025
3,456.00
3,469.00
3,417.00
3,454.00
3,402.94
150,300
Nov 10, 2025
3,415.00
3,457.00
3,394.00
3,456.00
3,404.91
173,700
Nov 7, 2025
3,370.00
3,400.00
3,360.00
3,389.00
3,338.90
166,800
Nov 6, 2025
3,405.00
3,440.00
3,355.00
3,370.00
3,320.19
245,600
Nov 5, 2025
3,402.00
3,422.00
3,291.00
3,403.00
3,352.70
232,100
Nov 4, 2025
3,467.00
3,472.00
3,408.00
3,420.00
3,369.45
199,900
Oct 31, 2025
3,470.00
3,472.00
3,422.00
3,451.00
3,399.99
270,100
Oct 30, 2025
3,392.00
3,410.00
3,374.00
3,400.00
3,349.74
197,500
