Tokyo - Delayed Quote
JPY
Tohoku Electric Power Company, Incorporated (9506.T)
1,259.00
+30.50
(+2.48%)
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
Nov 9, 2026
1,257.50
1,270.50
1,243.50
1,259.00
1,259.00
2,813,400
Nov 6, 2026
1,250.50
1,254.50
1,216.50
1,228.50
1,228.50
4,235,300
Nov 5, 2026
1,280.50
1,313.50
1,276.00
1,284.00
1,284.00
3,063,600
Nov 4, 2026
1,278.50
1,278.50
1,228.50
1,251.50
1,251.50
4,246,500
Nov 2, 2026
1,258.50
1,289.50
1,252.50
1,258.00
1,258.00
4,411,900
Oct 30, 2026
1,302.00
1,308.00
1,264.50
1,288.50
1,288.50
5,153,700
Oct 29, 2026
1,305.00
1,336.00
1,304.50
1,334.50
1,334.50
4,868,400
Oct 28, 2026
1,305.00
1,307.50
1,291.00
1,295.00
1,295.00
2,356,700
Oct 27, 2026
1,291.00
1,300.00
1,278.00
1,299.00
1,299.00
2,150,300
Oct 26, 2026
1,290.00
1,301.50
1,287.50
1,295.00
1,295.00
2,129,600
Oct 23, 2026
1,299.50
1,300.00
1,267.50
1,282.00
1,282.00
2,916,500
Oct 22, 2026
1,288.50
1,295.50
1,279.50
1,286.00
1,286.00
2,007,200
Oct 21, 2026
1,279.50
1,284.00
1,273.50
1,279.00
1,279.00
1,766,400
Oct 20, 2026
1,263.50
1,278.50
1,261.00
1,272.50
1,272.50
2,575,500
Oct 19, 2026
1,265.00
1,277.00
1,253.50
1,272.00
1,272.00
2,540,200
Oct 16, 2026
1,280.00
1,284.50
1,262.50
1,265.00
1,265.00
2,567,400
Oct 15, 2026
1,305.00
1,308.00
1,278.00
1,283.00
1,283.00
4,054,400
Oct 14, 2026
1,320.00
1,329.00
1,300.00
1,309.00
1,309.00
2,300,100
Oct 13, 2026
1,279.00
1,313.50
1,275.50
1,313.50
1,313.50
2,167,800
Oct 9, 2026
1,261.50
1,281.50
1,261.50
1,278.50
1,278.50
3,135,300
Oct 8, 2026
1,259.50
1,266.00
1,230.00
1,263.00
1,263.00
3,168,900
Oct 7, 2026
1,254.00
1,270.00
1,253.00
1,262.00
1,262.00
2,856,300
Oct 6, 2026
1,236.50
1,255.00
1,226.00
1,251.00
1,251.00
2,762,700
Oct 5, 2026
1,238.00
1,246.50
1,231.50
1,241.00
1,241.00
2,944,500
Oct 2, 2026
1,255.50
1,267.00
1,237.00
1,237.00
1,237.00
3,345,500
Oct 1, 2026
1,287.50
1,291.00
1,247.50
1,266.00
1,266.00
4,113,000
Sep 30, 2026
1,296.00
1,304.00
1,281.50
1,297.00
1,297.00
3,909,900
Sep 29, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,314.00
1,325.00
1,280.50
1,286.50
1,286.50
4,021,900
Sep 28, 2026
1,331.00
1,356.00
1,330.50
1,344.00
1,324.00
4,380,800
Sep 25, 2026
1,340.00
1,351.50
1,320.50
1,329.50
1,309.72
3,879,400
Sep 24, 2026
1,347.00
1,372.50
1,328.00
1,337.00
1,317.10
4,889,400
Sep 18, 2026
1,457.50
1,459.00
1,377.00
1,377.00
1,356.51
9,546,200
Sep 17, 2026
1,428.50
1,472.00
1,426.50
1,455.00
1,433.35
5,262,900
Sep 16, 2026
1,416.00
1,443.50
1,414.50
1,426.00
1,404.78
4,098,000
Sep 15, 2026
1,416.00
1,424.50
1,402.00
1,409.50
1,388.53
3,112,100
Sep 14, 2026
1,410.50
1,445.00
1,410.00
1,421.50
1,400.35
4,724,000
Sep 11, 2026
1,393.50
1,428.50
1,379.00
1,417.50
1,396.41
5,188,600
Sep 10, 2026
1,409.50
1,441.50
1,395.00
1,423.50
1,402.32
6,304,000
Sep 9, 2026
1,370.00
1,397.00
1,364.50
1,395.50
1,374.73
4,093,800
Sep 8, 2026
1,388.00
1,388.00
1,362.00
1,376.50
1,356.02
2,924,300
Sep 7, 2026
1,381.00
1,412.50
1,374.00
1,386.00
1,365.38
5,099,000
Sep 4, 2026
1,381.00
1,381.00
1,346.00
1,367.50
1,347.15
5,858,000
Sep 3, 2026
1,350.50
1,388.00
1,349.00
1,376.00
1,355.52
3,369,100
Sep 2, 2026
1,367.00
1,379.00
1,345.00
1,356.50
1,336.31
4,538,900
Sep 1, 2026
1,320.00
1,384.50
1,319.00
1,384.50
1,363.90
5,362,100
Aug 31, 2026
1,306.00
1,330.00
1,300.50
1,330.00
1,310.21
2,754,400
Aug 28, 2026
1,312.50
1,314.00
1,291.50
1,303.50
1,284.10
2,735,200
Aug 27, 2026
1,328.00
1,335.00
1,311.50
1,319.50
1,299.86
2,619,800
Aug 26, 2026
1,316.00
1,334.00
1,314.50
1,327.00
1,307.25
2,056,200
Aug 25, 2026
1,323.00
1,332.50
1,311.00
1,313.50
1,293.95
2,152,300
Aug 24, 2026
1,328.50
1,328.50
1,291.50
1,309.50
1,290.01
3,200,400
Aug 21, 2026
1,307.50
1,330.50
1,298.50
1,330.50
1,310.70
3,217,900
Aug 20, 2026
1,296.50
1,319.50
1,285.50
1,312.00
1,292.48
3,217,500
Aug 19, 2026
1,296.00
1,300.00
1,268.50
1,283.50
1,264.40
3,098,200
Aug 18, 2026
1,265.50
1,320.00
1,261.00
1,306.00
1,286.57
4,348,600
Aug 17, 2026
1,254.00
1,265.00
1,249.00
1,257.00
1,238.29
2,206,800
Aug 14, 2026
1,236.50
1,254.00
1,232.00
1,254.00
1,235.34
2,329,100
Aug 13, 2026
1,224.50
1,240.50
1,222.00
1,238.50
1,220.07
2,197,500
Aug 12, 2026
1,228.50
1,234.50
1,214.50
1,223.00
1,204.80
2,077,700
Aug 10, 2026
1,233.50
1,234.00
1,211.00
1,218.00
1,199.88
2,035,000
Aug 7, 2026
1,218.00
1,235.00
1,216.00
1,217.00
1,198.89
2,726,500
Aug 6, 2026
1,178.50
1,211.50
1,174.50
1,205.00
1,187.07
3,154,500
Aug 5, 2026
1,192.00
1,208.00
1,183.00
1,183.50
1,165.89
2,287,600
Aug 4, 2026
1,199.00
1,212.50
1,183.00
1,186.50
1,168.84
3,307,200
Aug 3, 2026
1,175.50
1,194.00
1,139.50
1,190.50
1,172.78
4,527,600
Jul 31, 2026
1,180.50
1,187.00
1,174.50
1,180.50
1,162.93
3,642,200
Jul 30, 2026
1,168.00
1,199.00
1,166.50
1,179.00
1,161.46
4,552,700
Jul 29, 2026
1,162.50
1,210.00
1,162.50
1,192.50
1,174.75
3,882,700
Jul 28, 2026
1,164.50
1,171.50
1,156.50
1,163.50
1,146.19
2,468,500
Jul 27, 2026
1,158.00
1,179.00
1,156.00
1,177.50
1,159.98
2,483,700
Jul 24, 2026
1,142.50
1,148.50
1,133.50
1,142.00
1,125.01
1,801,100
Jul 23, 2026
1,143.00
1,149.50
1,141.50
1,146.50
1,129.44
2,183,100
Jul 22, 2026
1,138.00
1,144.50
1,126.50
1,140.50
1,123.53
2,621,900
Jul 21, 2026
1,135.00
1,159.50
1,130.00
1,146.00
1,128.95
2,880,000
Jul 17, 2026
1,134.50
1,143.00
1,114.00
1,127.00
1,110.23
3,457,000
Jul 16, 2026
1,121.00
1,139.00
1,115.50
1,132.00
1,115.15
2,212,200
Jul 15, 2026
1,111.50
1,136.50
1,111.50
1,127.50
1,110.72
2,907,300
Jul 14, 2026
1,094.00
1,107.00
1,092.00
1,103.00
1,086.59
2,181,100
Jul 13, 2026
1,095.00
1,100.50
1,077.00
1,088.00
1,071.81
1,641,000
Jul 10, 2026
1,092.50
1,100.00
1,088.00
1,089.50
1,073.29
2,069,300
Jul 9, 2026
1,095.50
1,109.50
1,091.50
1,095.00
1,078.71
2,485,100
Jul 8, 2026
1,087.00
1,097.00
1,084.50
1,093.00
1,076.74
1,907,500
Jul 7, 2026
1,095.00
1,097.50
1,073.00
1,087.00
1,070.82
2,430,700
Jul 6, 2026
1,080.50
1,097.50
1,073.50
1,097.50
1,081.17
2,552,800
Jul 3, 2026
1,061.00
1,072.50
1,060.50
1,069.00
1,053.09
2,817,400
Jul 2, 2026
1,067.00
1,073.50
1,052.50
1,063.50
1,047.67
1,949,700
Jul 1, 2026
1,052.00
1,064.00
1,048.00
1,062.00
1,046.20
2,103,900
Jun 30, 2026
1,052.50
1,073.00
1,050.00
1,064.50
1,048.66
2,862,600
Jun 29, 2026
1,047.50
1,060.00
1,039.00
1,050.00
1,034.38
2,353,800
Jun 26, 2026
1,055.00
1,057.00
1,032.50
1,042.00
1,026.49
1,805,100
Jun 25, 2026
1,040.00
1,048.00
1,035.50
1,044.00
1,028.46
2,095,600
Jun 24, 2026
1,030.00
1,039.50
1,027.50
1,029.50
1,014.18
1,653,000
Jun 23, 2026
1,041.00
1,049.50
1,030.50
1,030.50
1,015.17
1,678,300
Jun 22, 2026
1,048.50
1,049.00
1,033.00
1,041.00
1,025.51
1,663,900
Jun 19, 2026
1,053.50
1,055.50
1,041.00
1,049.00
1,033.39
1,762,900
Jun 18, 2026
1,047.00
1,063.50
1,039.00
1,050.00
1,034.38
1,393,500
Jun 17, 2026
1,043.50
1,053.00
1,032.50
1,046.00
1,030.43
1,967,700
Jun 16, 2026
1,058.50
1,066.00
1,039.50
1,043.50
1,027.97
1,926,100
Jun 15, 2026
1,033.00
1,067.00
1,033.00
1,066.00
1,050.14
3,314,900
Jun 12, 2026
1,030.00
1,033.50
1,008.00
1,019.50
1,004.33
2,277,600
Jun 11, 2026
1,027.50
1,034.50
1,013.00
1,018.50
1,003.34
2,742,000
Jun 10, 2026
1,020.00
1,020.00
1,006.00
1,015.50
1,000.39
1,721,000
Jun 9, 2026
1,014.00
1,014.50
998.80
1,008.50
993.49
1,801,500
Jun 8, 2026
992.00
1,006.50
989.40
1,006.50
991.52
2,547,900
Jun 5, 2026
997.90
1,014.00
993.00
993.30
978.52
1,860,900
Jun 4, 2026
1,000.50
1,005.50
989.60
991.40
976.65
2,763,700
Jun 3, 2026
992.20
1,016.00
987.10
1,013.50
998.42
2,761,800
Jun 2, 2026
983.70
990.60
972.20
983.60
968.96
2,757,600
Jun 1, 2026
1,003.50
1,007.00
989.50
989.50
974.78
3,766,600
May 29, 2026
994.30
1,011.50
985.90
1,006.50
991.52
6,022,300
May 28, 2026
998.60
1,001.50
993.20
996.70
981.87
3,141,000
May 27, 2026
1,010.00
1,020.50
996.50
998.00
983.15
3,922,300
May 26, 2026
1,009.00
1,017.00
1,003.50
1,009.50
994.48
1,841,400
May 25, 2026
1,015.00
1,019.50
1,004.00
1,009.00
993.99
2,098,600
May 22, 2026
1,033.50
1,033.50
1,006.00
1,011.00
995.96
2,775,300
May 21, 2026
1,014.00
1,034.50
1,012.00
1,024.50
1,009.25
2,738,300
May 20, 2026
1,021.00
1,024.00
1,002.00
1,006.00
991.03
2,807,400
May 19, 2026
1,013.00
1,024.00
1,012.50
1,019.00
1,003.84
1,942,700
May 18, 2026
1,040.00
1,053.00
1,006.50
1,006.50
991.52
2,835,400
May 15, 2026
1,053.00
1,066.00
1,040.00
1,051.50
1,035.85
2,067,300
May 14, 2026
1,061.50
1,061.50
1,050.00
1,052.50
1,036.84
1,797,900
May 13, 2026
1,065.50
1,077.00
1,061.00
1,064.00
1,048.17
2,202,200
May 12, 2026
1,065.50
1,073.50
1,058.00
1,064.00
1,048.17
1,681,900
May 11, 2026
1,052.50
1,068.50
1,050.00
1,060.00
1,044.23
3,031,000
May 8, 2026
1,094.00
1,104.50
1,051.50
1,055.50
1,039.79
3,157,800
May 7, 2026
1,061.00
1,111.50
1,060.50
1,092.50
1,076.24
4,570,100
May 1, 2026
1,079.00
1,095.00
1,053.50
1,064.00
1,048.17
5,321,900
Apr 30, 2026
1,139.00
1,140.50
1,080.50
1,088.50
1,072.30
4,600,700
Apr 28, 2026
1,131.00
1,157.00
1,124.00
1,157.00
1,139.78
2,428,600
Apr 27, 2026
1,123.00
1,131.00
1,115.50
1,122.00
1,105.30
1,406,900
Apr 24, 2026
1,132.50
1,149.00
1,127.50
1,128.50
1,111.71
1,505,400
Apr 23, 2026
1,125.00
1,128.00
1,110.00
1,117.50
1,100.87
1,706,800
Apr 22, 2026
1,146.00
1,153.00
1,126.50
1,130.00
1,113.18
1,772,400
Apr 21, 2026
1,162.00
1,168.00
1,144.50
1,144.50
1,127.47
2,511,800
Apr 20, 2026
1,190.00
1,194.50
1,166.00
1,170.50
1,153.08
2,524,400
Apr 17, 2026
1,182.00
1,193.00
1,173.00
1,178.00
1,160.47
1,683,300
Apr 16, 2026
1,173.00
1,185.00
1,171.50
1,182.50
1,164.90
1,406,600
Apr 15, 2026
1,176.00
1,191.00
1,170.00
1,172.00
1,154.56
1,844,300
Apr 14, 2026
1,164.00
1,175.50
1,162.50
1,170.50
1,153.08
2,277,300
Apr 13, 2026
1,159.50
1,175.50
1,157.00
1,158.50
1,141.26
2,823,100
Apr 10, 2026
1,185.00
1,192.00
1,159.50
1,164.00
1,146.68
1,871,900
Apr 9, 2026
1,183.00
1,192.00
1,166.00
1,175.50
1,158.01
2,322,600
Apr 8, 2026
1,191.00
1,200.00
1,171.50
1,172.50
1,155.05
3,384,800
Apr 7, 2026
1,173.00
1,194.50
1,162.00
1,168.00
1,150.62
1,601,700
Apr 6, 2026
1,190.00
1,195.00
1,167.00
1,170.00
1,152.59
1,964,600
Apr 3, 2026
1,186.00
1,197.50
1,180.00
1,190.50
1,172.78
1,827,100
Apr 2, 2026
1,210.00
1,227.00
1,183.00
1,190.50
1,172.78
2,436,400
Apr 1, 2026
1,197.00
1,200.00
1,181.00
1,200.00
1,182.14
3,714,800
Mar 31, 2026
1,186.00
1,192.00
1,164.00
1,170.00
1,152.59
2,947,700
Mar 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,167.00
1,194.00
1,159.00
1,188.50
1,170.81
3,014,500
Mar 27, 2026
1,195.00
1,212.50
1,190.50
1,212.50
1,174.75
3,305,900
Mar 26, 2026
1,196.00
1,196.50
1,168.00
1,184.00
1,147.14
3,407,200
Mar 25, 2026
1,165.00
1,173.50
1,157.00
1,169.00
1,132.61
2,547,100
Mar 24, 2026
1,139.00
1,153.00
1,135.00
1,142.00
1,106.45
2,552,800
Mar 23, 2026
1,107.00
1,126.00
1,090.50
1,123.00
1,088.04
3,511,900
Mar 19, 2026
1,181.00
1,187.50
1,141.00
1,143.50
1,107.90
2,958,800
Mar 18, 2026
1,153.00
1,198.00
1,151.00
1,197.50
1,160.22
1,896,700
Mar 17, 2026
1,142.00
1,153.00
1,135.00
1,141.00
1,105.48
1,432,500
Mar 16, 2026
1,155.00
1,158.50
1,134.00
1,137.50
1,102.09
1,937,000
Mar 13, 2026
1,122.00
1,162.00
1,115.00
1,152.00
1,116.14
3,311,200
Mar 12, 2026
1,125.50
1,132.00
1,110.00
1,130.00
1,094.82
2,251,400
Mar 11, 2026
1,133.50
1,143.50
1,127.00
1,133.00
1,097.73
1,758,100
Mar 10, 2026
1,120.00
1,123.50
1,101.50
1,113.50
1,078.84
2,334,600
Mar 9, 2026
1,098.00
1,100.00
1,076.50
1,092.00
1,058.01
3,343,300
Mar 6, 2026
1,145.00
1,155.00
1,135.50
1,150.50
1,114.68
2,186,900
Mar 5, 2026
1,181.00
1,186.00
1,147.00
1,158.00
1,121.95
2,098,700
Mar 4, 2026
1,187.00
1,189.50
1,138.00
1,151.00
1,115.17
3,475,300
Mar 3, 2026
1,250.00
1,257.50
1,209.00
1,212.00
1,174.27
3,236,600
Mar 2, 2026
1,248.00
1,263.50
1,234.50
1,261.00
1,221.74
2,399,200
Feb 27, 2026
1,273.00
1,298.00
1,267.50
1,295.50
1,255.17
2,026,400
Feb 26, 2026
1,260.00
1,274.50
1,255.50
1,272.00
1,232.40
1,899,700
Feb 25, 2026
1,293.50
1,294.00
1,240.50
1,244.50
1,205.76
2,968,100
Feb 24, 2026
1,305.00
1,307.00
1,276.00
1,294.00
1,253.72
2,746,400
Feb 20, 2026
1,318.50
1,320.00
1,280.00
1,301.00
1,260.50
3,898,600
Feb 19, 2026
1,299.50
1,323.00
1,297.50
1,322.00
1,280.85
4,751,000
Feb 18, 2026
1,249.00
1,283.00
1,243.50
1,278.00
1,238.22
2,645,000
Feb 17, 2026
1,240.00
1,254.50
1,230.00
1,243.00
1,204.30
2,085,000
Feb 16, 2026
1,226.50
1,238.50
1,220.00
1,231.50
1,193.16
2,192,500
Feb 13, 2026
1,221.00
1,225.00
1,198.50
1,198.50
1,161.19
1,999,200
Feb 12, 2026
1,199.00
1,228.00
1,197.00
1,225.00
1,186.87
2,414,100
Feb 10, 2026
1,181.00
1,195.50
1,174.00
1,195.50
1,158.28
2,365,300
Feb 9, 2026
1,189.00
1,194.50
1,170.50
1,177.00
1,140.36
2,095,800
Feb 6, 2026
1,157.00
1,177.00
1,151.50
1,170.00
1,133.58
1,631,100
Feb 5, 2026
1,149.50
1,155.00
1,138.50
1,148.50
1,112.75
1,511,300
Feb 4, 2026
1,126.00
1,138.50
1,117.00
1,135.00
1,099.67
2,462,100
Feb 3, 2026
1,115.00
1,120.50
1,102.00
1,120.50
1,085.62
2,484,400
Feb 2, 2026
1,138.00
1,146.50
1,098.50
1,100.00
1,065.76
2,266,900
Jan 30, 2026
1,115.00
1,129.00
1,109.00
1,116.00
1,081.26
2,285,100
Jan 29, 2026
1,100.00
1,112.00
1,090.00
1,109.00
1,074.48
1,528,600
Jan 28, 2026
1,111.00
1,115.00
1,102.50
1,105.00
1,070.60
1,608,700
Jan 27, 2026
1,133.00
1,142.00
1,112.00
1,114.00
1,079.32
2,503,000
Jan 26, 2026
1,155.00
1,158.00
1,142.00
1,142.00
1,106.45
1,685,000
Jan 23, 2026
1,185.00
1,186.00
1,165.00
1,168.00
1,131.64
1,284,700
Jan 22, 2026
1,189.00
1,192.00
1,179.50
1,188.00
1,151.02
1,592,300
Jan 21, 2026
1,176.00
1,179.50
1,166.00
1,178.50
1,141.81
1,464,700
Jan 20, 2026
1,185.50
1,189.00
1,174.00
1,188.00
1,151.02
1,309,400
Jan 19, 2026
1,180.00
1,191.00
1,178.50
1,185.50
1,148.59
1,358,500
Jan 16, 2026
1,180.00
1,183.00
1,170.00
1,178.00
1,141.33
1,253,900
Jan 15, 2026
1,192.00
1,192.00
1,178.50
1,183.00
1,146.17
1,243,300
Jan 14, 2026
1,187.00
1,193.00
1,183.00
1,188.50
1,151.50
1,469,100
Jan 13, 2026
1,170.50
1,186.50
1,167.50
1,186.50
1,149.56
2,363,100
Jan 9, 2026
1,172.00
1,182.00
1,156.50
1,156.50
1,120.50
2,325,800
Jan 8, 2026
1,157.00
1,174.00
1,156.00
1,170.00
1,133.58
1,633,100
Jan 7, 2026
1,170.00
1,170.00
1,148.50
1,164.50
1,128.25
2,230,800
Jan 6, 2026
1,168.00
1,191.00
1,166.00
1,178.50
1,141.81
2,400,100
Jan 5, 2026
1,164.50
1,181.50
1,160.00
1,170.00
1,133.58
3,184,700
Dec 30, 2025
1,156.50
1,163.00
1,153.00
1,153.00
1,117.11
1,442,000
Dec 29, 2025
1,148.50
1,162.00
1,145.50
1,158.50
1,122.44
1,173,700
Dec 26, 2025
1,152.00
1,157.00
1,140.50
1,148.50
1,112.75
1,257,800
Dec 25, 2025
1,148.50
1,152.50
1,145.00
1,151.50
1,115.65
922,000
Dec 24, 2025
1,160.00
1,164.50
1,147.50
1,147.50
1,111.78
1,383,400
Dec 23, 2025
1,142.50
1,160.00
1,140.00
1,152.50
1,116.62
2,217,000
Dec 22, 2025
1,138.50
1,143.50
1,125.00
1,136.50
1,101.12
1,882,700
Dec 19, 2025
1,126.00
1,135.00
1,121.50
1,132.50
1,097.24
2,624,900
Dec 18, 2025
1,121.00
1,131.50
1,117.50
1,129.00
1,093.85
2,045,500
Dec 17, 2025
1,110.50
1,122.50
1,105.50
1,114.00
1,079.32
1,872,100
Dec 16, 2025
1,130.00
1,134.50
1,112.00
1,114.50
1,079.81
1,856,000
Dec 15, 2025
1,108.50
1,122.50
1,106.50
1,122.50
1,087.56
2,031,200
Dec 12, 2025
1,099.00
1,104.50
1,087.00
1,104.50
1,070.12
2,188,300
Dec 11, 2025
1,114.50
1,116.50
1,086.50
1,088.00
1,054.13
1,411,400
Dec 10, 2025
1,099.50
1,115.00
1,095.50
1,111.00
1,076.41
1,847,700
Dec 9, 2025
1,091.00
1,101.50
1,085.50
1,088.50
1,054.61
1,843,600
Dec 8, 2025
1,096.50
1,096.50
1,077.00
1,090.50
1,056.55
2,223,300
Dec 5, 2025
1,091.00
1,108.00
1,090.00
1,098.00
1,063.82
2,618,300
Dec 4, 2025
1,092.00
1,096.50
1,082.50
1,090.00
1,056.07
2,074,200
Dec 3, 2025
1,092.50
1,098.00
1,086.50
1,094.00
1,059.94
1,986,700
Dec 2, 2025
1,104.50
1,107.50
1,092.00
1,095.50
1,061.40
2,689,000
Dec 1, 2025
1,149.50
1,149.50
1,108.00
1,108.00
1,073.51
2,928,600
Nov 28, 2025
1,142.50
1,161.00
1,138.50
1,151.50
1,115.65
2,245,100
Nov 27, 2025
1,172.00
1,172.00
1,142.00
1,142.00
1,106.45
1,586,900
Nov 26, 2025
1,145.00
1,173.00
1,137.50
1,164.50
1,128.25
3,131,200
Nov 25, 2025
1,097.00
1,133.00
1,096.00
1,132.00
1,096.76
3,364,100
Nov 21, 2025
1,089.00
1,099.50
1,076.50
1,087.00
1,053.16
4,035,600
Nov 20, 2025
1,099.00
1,102.00
1,071.00
1,093.00
1,058.97
5,575,200
Nov 19, 2025
1,085.00
1,099.00
1,071.00
1,087.00
1,053.16
2,131,000
Nov 18, 2025
1,092.00
1,104.00
1,081.00
1,082.00
1,048.32
2,018,300
Nov 17, 2025
1,079.00
1,095.50
1,077.00
1,090.50
1,056.55
1,785,200
Nov 14, 2025
1,071.50
1,089.50
1,070.00
1,079.00
1,045.41
1,926,800
Nov 13, 2025
1,076.50
1,093.50
1,076.50
1,092.00
1,058.01
2,072,900
Nov 12, 2025
1,078.50
1,091.00
1,067.50
1,071.00
1,037.66
2,382,000
Nov 11, 2025
1,069.00
1,084.50
1,066.00
1,078.50
1,044.93
1,824,900
Nov 10, 2025
1,070.00
1,071.50
1,051.00
1,060.00
1,027.00
1,980,900
