Tokyo - Delayed Quote
JPY
AlphaPolis Co., Ltd. (9467.T)
993.00
-73.00
(-6.85%)
At close: November 6 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 6, 2026
1,006.00
1,027.00
990.00
993.00
993.00
114,300
Nov 5, 2026
1,042.00
1,078.00
1,042.00
1,066.00
1,066.00
75,800
Nov 4, 2026
1,028.00
1,046.00
1,023.00
1,038.00
1,038.00
92,400
Nov 2, 2026
1,040.00
1,055.00
1,034.00
1,037.00
1,037.00
84,100
Oct 30, 2026
1,055.00
1,073.00
1,045.00
1,045.00
1,045.00
28,700
Oct 29, 2026
1,066.00
1,066.00
1,038.00
1,050.00
1,050.00
58,900
Oct 28, 2026
1,049.00
1,065.00
1,048.00
1,056.00
1,056.00
60,200
Oct 27, 2026
1,065.00
1,065.00
1,030.00
1,049.00
1,049.00
163,000
Oct 26, 2026
1,033.00
1,069.00
1,022.00
1,063.00
1,063.00
102,900
Oct 23, 2026
1,099.00
1,123.00
1,041.00
1,052.00
1,052.00
267,500
Oct 22, 2026
1,060.00
1,097.00
1,060.00
1,094.00
1,094.00
148,400
Oct 21, 2026
1,040.00
1,061.00
1,036.00
1,061.00
1,061.00
78,000
Oct 20, 2026
1,050.00
1,050.00
1,026.00
1,035.00
1,035.00
90,200
Oct 19, 2026
1,047.00
1,054.00
1,042.00
1,047.00
1,047.00
76,700
Oct 16, 2026
1,026.00
1,065.00
1,026.00
1,058.00
1,058.00
70,800
Oct 15, 2026
1,012.00
1,025.00
1,007.00
1,017.00
1,017.00
58,300
Oct 14, 2026
1,040.00
1,042.00
1,026.00
1,032.00
1,032.00
44,900
Oct 13, 2026
1,045.00
1,055.00
1,036.00
1,039.00
1,039.00
44,000
Oct 9, 2026
1,025.00
1,049.00
1,025.00
1,048.00
1,048.00
30,300
Oct 8, 2026
1,042.00
1,046.00
1,023.00
1,035.00
1,035.00
64,200
Oct 7, 2026
1,043.00
1,056.00
1,034.00
1,037.00
1,037.00
44,900
Oct 6, 2026
1,032.00
1,054.00
1,032.00
1,041.00
1,041.00
99,100
Oct 5, 2026
1,034.00
1,049.00
1,025.00
1,032.00
1,032.00
95,800
Oct 2, 2026
1,078.00
1,078.00
1,036.00
1,040.00
1,040.00
108,100
Oct 1, 2026
1,074.00
1,077.00
1,065.00
1,072.00
1,072.00
51,900
Sep 30, 2026
1,070.00
1,079.00
1,060.00
1,074.00
1,074.00
77,800
Sep 29, 2026
1,080.00
1,080.00
1,061.00
1,071.00
1,071.00
103,500
Sep 28, 2026
1,085.00
1,092.00
1,076.00
1,079.00
1,079.00
49,600
Sep 25, 2026
1,089.00
1,095.00
1,080.00
1,087.00
1,087.00
81,100
Sep 24, 2026
1,095.00
1,102.00
1,085.00
1,089.00
1,089.00
93,800
Sep 18, 2026
1,110.00
1,112.00
1,094.00
1,095.00
1,095.00
65,700
Sep 17, 2026
1,110.00
1,129.00
1,103.00
1,113.00
1,113.00
107,800
Sep 16, 2026
1,112.00
1,112.00
1,084.00
1,109.00
1,109.00
117,100
Sep 15, 2026
1,118.00
1,125.00
1,103.00
1,111.00
1,111.00
68,500
Sep 14, 2026
1,090.00
1,121.00
1,090.00
1,116.00
1,116.00
46,100
Sep 11, 2026
1,096.00
1,104.00
1,085.00
1,100.00
1,100.00
58,600
Sep 10, 2026
1,099.00
1,133.00
1,093.00
1,107.00
1,107.00
93,500
Sep 9, 2026
1,087.00
1,099.00
1,069.00
1,093.00
1,093.00
168,200
Sep 8, 2026
1,115.00
1,115.00
1,095.00
1,108.00
1,108.00
175,600
Sep 7, 2026
1,143.00
1,144.00
1,108.00
1,121.00
1,121.00
152,200
Sep 4, 2026
1,140.00
1,158.00
1,135.00
1,139.00
1,139.00
50,200
Sep 3, 2026
1,151.00
1,154.00
1,126.00
1,141.00
1,141.00
122,400
Sep 2, 2026
1,135.00
1,151.00
1,111.00
1,144.00
1,144.00
242,700
Sep 1, 2026
1,169.00
1,183.00
1,136.00
1,149.00
1,149.00
220,500
Aug 31, 2026
1,165.00
1,192.00
1,149.00
1,184.00
1,184.00
202,600
Aug 28, 2026
1,200.00
1,208.00
1,181.00
1,181.00
1,181.00
73,400
Aug 27, 2026
1,202.00
1,204.00
1,188.00
1,200.00
1,200.00
66,400
Aug 26, 2026
1,219.00
1,234.00
1,200.00
1,201.00
1,201.00
112,800
Aug 25, 2026
1,211.00
1,220.00
1,188.00
1,212.00
1,212.00
112,900
Aug 24, 2026
1,229.00
1,232.00
1,204.00
1,215.00
1,215.00
123,500
Aug 21, 2026
1,261.00
1,262.00
1,219.00
1,225.00
1,225.00
159,100
Aug 20, 2026
1,260.00
1,283.00
1,239.00
1,273.00
1,273.00
194,500
Aug 19, 2026
1,183.00
1,259.00
1,183.00
1,254.00
1,254.00
355,000
Aug 18, 2026
1,197.00
1,218.00
1,164.00
1,180.00
1,180.00
250,800
Aug 17, 2026
1,200.00
1,225.00
1,140.00
1,201.00
1,201.00
909,200
Aug 14, 2026
985.00
1,010.00
976.00
1,003.00
1,003.00
95,900
Aug 13, 2026
1,001.00
1,002.00
978.00
992.00
992.00
339,600
Aug 12, 2026
998.00
1,015.00
991.00
1,000.00
1,000.00
265,900
Aug 10, 2026
1,028.00
1,028.00
982.00
995.00
995.00
324,600
Aug 7, 2026
1,013.00
1,033.00
1,013.00
1,033.00
1,033.00
35,800
Aug 6, 2026
1,016.00
1,023.00
992.00
1,013.00
1,013.00
117,000
Aug 5, 2026
1,038.00
1,038.00
1,002.00
1,025.00
1,025.00
70,100
Aug 4, 2026
1,041.00
1,050.00
1,028.00
1,044.00
1,044.00
46,500
Aug 3, 2026
1,069.00
1,069.00
1,033.00
1,033.00
1,033.00
50,300
Jul 31, 2026
1,079.00
1,087.00
1,053.00
1,061.00
1,061.00
80,600
Jul 30, 2026
1,100.00
1,116.00
1,067.00
1,081.00
1,081.00
78,200
Jul 29, 2026
1,054.00
1,111.00
1,052.00
1,103.00
1,103.00
172,000
Jul 28, 2026
1,029.00
1,049.00
1,024.00
1,038.00
1,038.00
83,000
Jul 27, 2026
1,005.00
1,031.00
989.00
1,024.00
1,024.00
122,400
Jul 24, 2026
1,002.00
1,009.00
990.00
1,004.00
1,004.00
40,400
Jul 23, 2026
1,020.00
1,021.00
989.00
1,009.00
1,009.00
158,200
Jul 22, 2026
1,065.00
1,065.00
1,013.00
1,025.00
1,025.00
111,000
Jul 21, 2026
1,028.00
1,064.00
1,027.00
1,048.00
1,048.00
72,800
Jul 17, 2026
1,026.00
1,046.00
1,012.00
1,020.00
1,020.00
60,000
Jul 16, 2026
1,049.00
1,061.00
1,028.00
1,038.00
1,038.00
160,600
Jul 15, 2026
1,033.00
1,068.00
1,033.00
1,058.00
1,058.00
60,500
Jul 14, 2026
1,022.00
1,050.00
1,022.00
1,033.00
1,033.00
82,400
Jul 13, 2026
1,025.00
1,041.00
1,019.00
1,035.00
1,035.00
51,600
Jul 10, 2026
1,017.00
1,034.00
1,013.00
1,034.00
1,034.00
47,400
Jul 9, 2026
1,004.00
1,024.00
1,000.00
1,013.00
1,013.00
48,400
Jul 8, 2026
1,026.00
1,034.00
1,004.00
1,011.00
1,011.00
36,100
Jul 7, 2026
1,012.00
1,044.00
1,008.00
1,020.00
1,020.00
55,700
Jul 6, 2026
1,005.00
1,022.00
997.00
1,016.00
1,016.00
64,700
Jul 3, 2026
990.00
1,006.00
984.00
999.00
999.00
107,700
Jul 2, 2026
979.00
1,014.00
972.00
990.00
990.00
132,600
Jul 1, 2026
965.00
975.00
960.00
969.00
969.00
48,300
Jun 30, 2026
964.00
971.00
950.00
965.00
965.00
44,100
Jun 29, 2026
955.00
974.00
949.00
958.00
958.00
114,200
Jun 26, 2026
965.00
966.00
940.00
940.00
940.00
72,400
Jun 25, 2026
990.00
990.00
961.00
963.00
963.00
87,600
Jun 24, 2026
999.00
1,014.00
982.00
987.00
987.00
57,500
Jun 23, 2026
1,041.00
1,041.00
988.00
990.00
990.00
89,600
Jun 22, 2026
1,041.00
1,044.00
1,024.00
1,041.00
1,041.00
48,800
Jun 19, 2026
1,041.00
1,055.00
1,032.00
1,050.00
1,050.00
76,000
Jun 18, 2026
1,040.00
1,046.00
1,021.00
1,041.00
1,041.00
83,300
Jun 17, 2026
1,020.00
1,045.00
1,020.00
1,031.00
1,031.00
69,300
Jun 16, 2026
1,072.00
1,072.00
1,011.00
1,021.00
1,021.00
46,200
Jun 15, 2026
1,075.00
1,075.00
1,041.00
1,045.00
1,045.00
37,100
Jun 12, 2026
1,064.00
1,074.00
1,041.00
1,056.00
1,056.00
49,600
Jun 11, 2026
1,054.00
1,055.00
1,033.00
1,048.00
1,048.00
67,500
Jun 10, 2026
1,058.00
1,075.00
1,051.00
1,070.00
1,070.00
36,600
Jun 9, 2026
1,078.00
1,098.00
1,052.00
1,058.00
1,058.00
78,900
Jun 8, 2026
1,053.00
1,067.00
1,035.00
1,048.00
1,048.00
58,900
Jun 5, 2026
1,060.00
1,090.00
1,055.00
1,073.00
1,073.00
38,700
Jun 4, 2026
1,044.00
1,072.00
1,041.00
1,063.00
1,063.00
48,700
Jun 3, 2026
1,054.00
1,076.00
1,029.00
1,072.00
1,072.00
149,000
Jun 2, 2026
1,047.00
1,064.00
1,025.00
1,058.00
1,058.00
76,800
Jun 1, 2026
1,126.00
1,130.00
1,029.00
1,051.00
1,051.00
109,300
May 29, 2026
1,103.00
1,141.00
1,086.00
1,115.00
1,115.00
228,200
May 28, 2026
1,052.00
1,100.00
1,052.00
1,079.00
1,079.00
133,000
May 27, 2026
1,035.00
1,054.00
1,035.00
1,052.00
1,052.00
53,900
May 26, 2026
1,035.00
1,057.00
1,034.00
1,039.00
1,039.00
92,400
May 25, 2026
1,070.00
1,070.00
1,010.00
1,035.00
1,035.00
131,800
May 22, 2026
1,070.00
1,079.00
1,051.00
1,074.00
1,074.00
110,400
May 21, 2026
1,072.00
1,097.00
1,052.00
1,069.00
1,069.00
107,600
May 20, 2026
1,073.00
1,108.00
1,033.00
1,053.00
1,053.00
229,100
May 19, 2026
1,003.00
1,057.00
1,003.00
1,047.00
1,047.00
251,500
May 18, 2026
1,058.00
1,062.00
940.00
959.00
959.00
448,300
May 15, 2026
1,114.00
1,117.00
1,094.00
1,116.00
1,116.00
110,600
May 14, 2026
1,172.00
1,182.00
1,103.00
1,114.00
1,114.00
139,000
May 13, 2026
1,146.00
1,187.00
1,141.00
1,187.00
1,187.00
115,000
May 12, 2026
1,154.00
1,165.00
1,135.00
1,142.00
1,142.00
93,300
May 11, 2026
1,136.00
1,156.00
1,132.00
1,149.00
1,149.00
81,600
May 8, 2026
1,128.00
1,144.00
1,108.00
1,134.00
1,134.00
79,800
May 7, 2026
1,099.00
1,125.00
1,074.00
1,111.00
1,111.00
138,500
May 1, 2026
1,080.00
1,128.00
1,071.00
1,101.00
1,101.00
164,700
Apr 30, 2026
1,113.00
1,113.00
1,070.00
1,082.00
1,082.00
106,800
Apr 28, 2026
1,118.00
1,125.00
1,104.00
1,113.00
1,113.00
82,900
Apr 27, 2026
1,121.00
1,138.00
1,113.00
1,123.00
1,123.00
87,800
Apr 24, 2026
1,119.00
1,138.00
1,110.00
1,116.00
1,116.00
109,300
Apr 23, 2026
1,124.00
1,131.00
1,109.00
1,126.00
1,126.00
91,700
Apr 22, 2026
1,141.00
1,150.00
1,125.00
1,125.00
1,125.00
86,700
Apr 21, 2026
1,158.00
1,169.00
1,152.00
1,158.00
1,158.00
78,100
Apr 20, 2026
1,161.00
1,169.00
1,145.00
1,152.00
1,152.00
130,800
Apr 17, 2026
1,158.00
1,173.00
1,143.00
1,165.00
1,165.00
102,100
Apr 16, 2026
1,159.00
1,171.00
1,143.00
1,143.00
1,143.00
105,000
Apr 15, 2026
1,155.00
1,161.00
1,132.00
1,154.00
1,154.00
119,300
Apr 14, 2026
1,134.00
1,158.00
1,133.00
1,154.00
1,154.00
114,500
Apr 13, 2026
1,125.00
1,131.00
1,112.00
1,128.00
1,128.00
107,300
Apr 10, 2026
1,170.00
1,170.00
1,125.00
1,132.00
1,132.00
148,900
Apr 9, 2026
1,212.00
1,212.00
1,172.00
1,180.00
1,180.00
105,600
Apr 8, 2026
1,229.00
1,230.00
1,208.00
1,220.00
1,220.00
65,200
Apr 7, 2026
1,230.00
1,236.00
1,199.00
1,203.00
1,203.00
61,400
Apr 6, 2026
1,230.00
1,237.00
1,223.00
1,226.00
1,226.00
38,500
Apr 3, 2026
1,209.00
1,258.00
1,209.00
1,232.00
1,232.00
108,800
Apr 2, 2026
1,225.00
1,253.00
1,200.00
1,209.00
1,209.00
118,900
Apr 1, 2026
1,168.00
1,236.00
1,168.00
1,225.00
1,225.00
129,400
Mar 31, 2026
1,166.00
1,166.00
1,140.00
1,140.00
1,140.00
59,100
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,149.00
1,166.00
1,127.00
1,137.00
1,137.00
108,800
Mar 27, 2026
1,187.00
1,196.00
1,179.00
1,194.00
1,170.00
347,300
Mar 26, 2026
1,175.00
1,196.00
1,163.00
1,174.00
1,150.40
66,900
Mar 25, 2026
1,155.00
1,194.00
1,155.00
1,175.00
1,151.38
154,300
Mar 24, 2026
1,163.00
1,163.00
1,125.00
1,140.00
1,117.09
225,700
Mar 23, 2026
1,218.00
1,218.00
1,155.00
1,155.00
1,131.78
249,300
Mar 19, 2026
1,255.00
1,280.00
1,243.00
1,262.00
1,236.63
63,800
Mar 18, 2026
1,291.00
1,300.00
1,279.00
1,300.00
1,273.87
36,900
Mar 17, 2026
1,304.00
1,304.00
1,270.00
1,284.00
1,258.19
95,300
Mar 16, 2026
1,317.00
1,335.00
1,292.00
1,292.00
1,266.03
71,700
Mar 13, 2026
1,303.00
1,326.00
1,300.00
1,317.00
1,290.53
36,200
Mar 12, 2026
1,383.00
1,385.00
1,319.00
1,333.00
1,306.21
93,600
Mar 11, 2026
1,425.00
1,459.00
1,405.00
1,412.00
1,383.62
131,300
Mar 10, 2026
1,350.00
1,404.00
1,350.00
1,404.00
1,375.78
77,000
Mar 9, 2026
1,309.00
1,345.00
1,302.00
1,340.00
1,313.07
139,400
Mar 6, 2026
1,302.00
1,340.00
1,302.00
1,339.00
1,312.09
43,100
Mar 5, 2026
1,295.00
1,343.00
1,286.00
1,308.00
1,281.71
91,400
Mar 4, 2026
1,253.00
1,300.00
1,250.00
1,273.00
1,247.41
220,300
Mar 3, 2026
1,280.00
1,281.00
1,237.00
1,253.00
1,227.81
141,200
Mar 2, 2026
1,314.00
1,314.00
1,260.00
1,306.00
1,279.75
217,600
Feb 27, 2026
1,323.00
1,336.00
1,300.00
1,336.00
1,309.15
134,700
Feb 26, 2026
1,246.00
1,297.00
1,246.00
1,293.00
1,267.01
131,500
Feb 25, 2026
1,244.00
1,267.00
1,238.00
1,248.00
1,222.91
61,000
Feb 24, 2026
1,220.00
1,237.00
1,205.00
1,226.00
1,201.36
108,600
Feb 20, 2026
1,276.00
1,277.00
1,241.00
1,250.00
1,224.87
99,200
Feb 19, 2026
1,309.00
1,309.00
1,272.00
1,293.00
1,267.01
61,500
Feb 18, 2026
1,282.00
1,327.00
1,282.00
1,300.00
1,273.87
106,500
Feb 17, 2026
1,311.00
1,311.00
1,273.00
1,282.00
1,256.23
186,500
Feb 16, 2026
1,364.00
1,364.00
1,295.00
1,325.00
1,298.37
281,400
Feb 13, 2026
1,454.00
1,471.00
1,416.00
1,424.00
1,395.38
149,700
Feb 12, 2026
1,485.00
1,487.00
1,456.00
1,464.00
1,434.57
68,700
Feb 10, 2026
1,447.00
1,510.00
1,447.00
1,488.00
1,458.09
83,000
Feb 9, 2026
1,450.00
1,455.00
1,425.00
1,447.00
1,417.91
88,000
Feb 6, 2026
1,475.00
1,475.00
1,433.00
1,436.00
1,407.14
89,600
Feb 5, 2026
1,490.00
1,496.00
1,473.00
1,482.00
1,452.21
86,200
Feb 4, 2026
1,517.00
1,526.00
1,490.00
1,498.00
1,467.89
78,600
Feb 3, 2026
1,534.00
1,552.00
1,520.00
1,544.00
1,512.96
36,600
Feb 2, 2026
1,554.00
1,573.00
1,506.00
1,527.00
1,496.31
84,100
Jan 30, 2026
1,550.00
1,566.00
1,541.00
1,557.00
1,525.70
33,800
Jan 29, 2026
1,545.00
1,567.00
1,512.00
1,561.00
1,529.62
58,200
Jan 28, 2026
1,561.00
1,571.00
1,540.00
1,546.00
1,514.92
62,800
Jan 27, 2026
1,564.00
1,591.00
1,551.00
1,575.00
1,543.34
58,100
Jan 26, 2026
1,568.00
1,568.00
1,540.00
1,558.00
1,526.68
48,700
Jan 23, 2026
1,548.00
1,590.00
1,543.00
1,568.00
1,536.48
79,000
Jan 22, 2026
1,580.00
1,581.00
1,548.00
1,548.00
1,516.88
112,800
Jan 21, 2026
1,600.00
1,600.00
1,571.00
1,580.00
1,548.24
70,100
Jan 20, 2026
1,641.00
1,642.00
1,615.00
1,618.00
1,585.48
40,700
Jan 19, 2026
1,663.00
1,672.00
1,630.00
1,641.00
1,608.02
45,300
Jan 16, 2026
1,644.00
1,664.00
1,636.00
1,663.00
1,629.57
50,900
Jan 15, 2026
1,611.00
1,645.00
1,611.00
1,645.00
1,611.93
36,800
Jan 14, 2026
1,636.00
1,640.00
1,607.00
1,611.00
1,578.62
54,700
Jan 13, 2026
1,673.00
1,678.00
1,639.00
1,639.00
1,606.06
50,600
Jan 9, 2026
1,659.00
1,678.00
1,641.00
1,667.00
1,633.49
43,600
Jan 8, 2026
1,605.00
1,661.00
1,605.00
1,661.00
1,627.61
60,100
Jan 7, 2026
1,610.00
1,622.00
1,599.00
1,603.00
1,570.78
71,100
Jan 6, 2026
1,623.00
1,637.00
1,617.00
1,626.00
1,593.32
53,400
Jan 5, 2026
1,639.00
1,640.00
1,591.00
1,597.00
1,564.90
116,300
Dec 30, 2025
1,639.00
1,656.00
1,631.00
1,639.00
1,606.06
62,600
Dec 29, 2025
1,670.00
1,672.00
1,625.00
1,639.00
1,606.06
74,600
Dec 26, 2025
1,683.00
1,687.00
1,646.00
1,663.00
1,629.57
48,600
Dec 25, 2025
1,670.00
1,679.00
1,638.00
1,675.00
1,641.33
39,900
Dec 24, 2025
1,690.00
1,692.00
1,642.00
1,645.00
1,611.93
41,900
Dec 23, 2025
1,634.00
1,698.00
1,630.00
1,684.00
1,650.15
62,200
Dec 22, 2025
1,666.00
1,666.00
1,623.00
1,635.00
1,602.14
45,300
Dec 19, 2025
1,610.00
1,666.00
1,592.00
1,666.00
1,632.51
114,500
Dec 18, 2025
1,653.00
1,653.00
1,589.00
1,610.00
1,577.64
107,800
Dec 17, 2025
1,717.00
1,722.00
1,630.00
1,653.00
1,619.77
91,400
Dec 16, 2025
1,731.00
1,731.00
1,637.00
1,652.00
1,618.79
170,500
Dec 15, 2025
1,628.00
1,713.00
1,628.00
1,654.00
1,620.75
170,200
Dec 12, 2025
1,577.00
1,611.00
1,577.00
1,611.00
1,578.62
63,600
Dec 11, 2025
1,582.00
1,595.00
1,561.00
1,578.00
1,546.28
88,900
Dec 10, 2025
1,539.00
1,579.00
1,504.00
1,578.00
1,546.28
133,300
Dec 9, 2025
1,555.00
1,555.00
1,505.00
1,512.00
1,481.61
118,000
Dec 8, 2025
1,548.00
1,568.00
1,535.00
1,555.00
1,523.74
119,900
Dec 5, 2025
1,600.00
1,609.00
1,538.00
1,566.00
1,534.52
99,600
Dec 4, 2025
1,598.00
1,628.00
1,598.00
1,600.00
1,567.84
64,500
Dec 3, 2025
1,603.00
1,629.00
1,585.00
1,603.00
1,570.78
87,900
Dec 2, 2025
1,605.00
1,615.00
1,584.00
1,592.00
1,560.00
90,100
Dec 1, 2025
1,670.00
1,670.00
1,577.00
1,608.00
1,575.68
168,500
Nov 28, 2025
1,649.00
1,668.00
1,635.00
1,651.00
1,617.81
73,400
Nov 27, 2025
1,618.00
1,665.00
1,618.00
1,654.00
1,620.75
119,900
Nov 26, 2025
1,567.00
1,660.00
1,567.00
1,626.00
1,593.32
168,900
Nov 25, 2025
1,582.00
1,586.00
1,527.00
1,567.00
1,535.50
134,200
Nov 21, 2025
1,439.00
1,607.00
1,439.00
1,584.00
1,552.16
354,500
Nov 20, 2025
1,480.00
1,483.00
1,441.00
1,459.00
1,429.67
136,200
Nov 19, 2025
1,452.00
1,494.00
1,449.00
1,465.00
1,435.55
150,600
Nov 18, 2025
1,445.00
1,463.00
1,422.00
1,431.00
1,402.24
143,000
Nov 17, 2025
1,451.00
1,475.00
1,422.00
1,450.00
1,420.85
186,200
Nov 14, 2025
1,551.00
1,564.00
1,417.00
1,430.00
1,401.26
470,100
Nov 13, 2025
1,549.00
1,584.00
1,530.00
1,555.00
1,523.74
290,700
Nov 12, 2025
1,528.00
1,560.00
1,528.00
1,546.00
1,514.92
110,500
Nov 11, 2025
1,528.00
1,540.00
1,513.00
1,528.00
1,497.29
60,000
Nov 10, 2025
1,506.00
1,523.00
1,492.00
1,519.00
1,488.47
43,600
Nov 7, 2025
1,513.00
1,528.00
1,489.00
1,507.00
1,476.71
63,300
Nov 6, 2025
1,504.00
1,528.00
1,498.00
1,513.00
1,482.59
63,300
