Tokyo - Delayed Quote
JPY
Osaka Gas Co., Ltd. (9532.T)
5,892.00
+72.00
(+1.24%)
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
5,720.00
5,948.00
5,710.00
5,892.00
5,892.00
1,377,300
Oct 29, 2026
5,808.00
5,912.00
5,808.00
5,820.00
5,820.00
2,597,400
Oct 28, 2026
5,918.00
5,920.00
5,775.00
5,808.00
5,808.00
1,230,600
Oct 27, 2026
5,918.00
5,944.00
5,825.00
5,944.00
5,944.00
974,800
Oct 26, 2026
5,850.00
5,985.00
5,799.00
5,962.00
5,962.00
1,569,400
Oct 23, 2026
5,855.00
5,879.00
5,765.00
5,790.00
5,790.00
1,269,100
Oct 22, 2026
5,790.00
5,818.00
5,756.00
5,789.00
5,789.00
1,004,400
Oct 21, 2026
5,751.00
5,770.00
5,711.00
5,719.00
5,719.00
907,000
Oct 20, 2026
5,628.00
5,727.00
5,622.00
5,727.00
5,727.00
922,500
Oct 19, 2026
5,596.00
5,675.00
5,568.00
5,664.00
5,664.00
1,012,200
Oct 16, 2026
5,537.00
5,596.00
5,506.00
5,565.00
5,565.00
953,700
Oct 15, 2026
5,583.00
5,649.00
5,556.00
5,603.00
5,603.00
1,164,500
Oct 14, 2026
5,623.00
5,683.00
5,582.00
5,611.00
5,611.00
789,100
Oct 13, 2026
5,554.00
5,639.00
5,505.00
5,639.00
5,639.00
903,600
Oct 9, 2026
5,567.00
5,603.00
5,487.00
5,554.00
5,554.00
901,200
Oct 8, 2026
5,674.00
5,700.00
5,443.00
5,521.00
5,521.00
1,179,100
Oct 7, 2026
5,663.00
5,707.00
5,653.00
5,663.00
5,663.00
1,194,500
Oct 6, 2026
5,654.00
5,663.00
5,569.00
5,663.00
5,663.00
1,456,900
Oct 5, 2026
5,716.00
5,761.00
5,662.00
5,669.00
5,669.00
1,038,200
Oct 2, 2026
5,644.00
5,763.00
5,643.00
5,763.00
5,763.00
1,071,000
Oct 1, 2026
5,716.00
5,731.00
5,676.00
5,696.00
5,696.00
1,146,000
Sep 30, 2026
5,655.00
5,795.00
5,624.00
5,751.00
5,751.00
1,743,100
Sep 29, 2026
65
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5,701.00
5,748.00
5,643.00
5,670.00
5,670.00
1,295,800
Sep 28, 2026
5,863.00
5,886.00
5,793.00
5,840.00
5,775.00
1,132,000
Sep 25, 2026
5,857.00
5,898.00
5,828.00
5,863.00
5,797.74
1,001,600
Sep 24, 2026
5,920.00
5,920.00
5,793.00
5,803.00
5,738.41
1,640,000
Sep 18, 2026
6,230.00
6,231.00
6,073.00
6,073.00
6,005.41
1,584,300
Sep 17, 2026
6,183.00
6,232.00
6,124.00
6,205.00
6,135.94
798,300
Sep 16, 2026
6,164.00
6,259.00
6,141.00
6,183.00
6,114.18
835,400
Sep 15, 2026
6,189.00
6,189.00
6,052.00
6,078.00
6,010.35
853,600
Sep 14, 2026
6,073.00
6,189.00
6,041.00
6,112.00
6,043.97
980,900
Sep 11, 2026
5,835.00
6,106.00
5,835.00
6,039.00
5,971.79
1,353,100
Sep 10, 2026
5,914.00
6,003.00
5,892.00
5,935.00
5,868.94
1,154,500
Sep 9, 2026
5,800.00
5,972.00
5,780.00
5,945.00
5,878.83
1,078,800
Sep 8, 2026
5,716.00
5,898.00
5,689.00
5,856.00
5,790.82
902,100
Sep 7, 2026
5,733.00
5,802.00
5,711.00
5,766.00
5,701.82
578,500
Sep 4, 2026
5,890.00
5,899.00
5,719.00
5,719.00
5,655.35
955,400
Sep 3, 2026
5,849.00
5,901.00
5,823.00
5,885.00
5,819.50
965,800
Sep 2, 2026
5,830.00
5,887.00
5,796.00
5,841.00
5,775.99
1,412,400
Sep 1, 2026
5,760.00
5,907.00
5,755.00
5,879.00
5,813.57
964,700
Aug 31, 2026
5,650.00
5,757.00
5,644.00
5,757.00
5,692.92
2,085,200
Aug 28, 2026
5,582.00
5,669.00
5,577.00
5,657.00
5,594.04
651,700
Aug 27, 2026
5,565.00
5,618.00
5,500.00
5,618.00
5,555.47
596,200
Aug 26, 2026
5,618.00
5,645.00
5,565.00
5,600.00
5,537.67
582,600
Aug 25, 2026
5,645.00
5,688.00
5,618.00
5,618.00
5,555.47
563,900
Aug 24, 2026
5,530.00
5,610.00
5,476.00
5,607.00
5,544.59
660,600
Aug 21, 2026
5,527.00
5,574.00
5,501.00
5,551.00
5,489.22
936,700
Aug 20, 2026
5,500.00
5,528.00
5,429.00
5,517.00
5,455.59
735,100
Aug 19, 2026
5,444.00
5,475.00
5,370.00
5,434.00
5,373.52
773,100
Aug 18, 2026
5,396.00
5,491.00
5,372.00
5,444.00
5,383.41
546,100
Aug 17, 2026
5,440.00
5,454.00
5,362.00
5,415.00
5,354.73
578,000
Aug 14, 2026
5,436.00
5,464.00
5,395.00
5,423.00
5,362.64
909,900
Aug 13, 2026
5,512.00
5,553.00
5,431.00
5,477.00
5,416.04
814,900
Aug 12, 2026
5,450.00
5,562.00
5,424.00
5,553.00
5,491.19
1,035,200
Aug 10, 2026
5,450.00
5,511.00
5,378.00
5,418.00
5,357.70
816,800
Aug 7, 2026
5,399.00
5,477.00
5,371.00
5,410.00
5,349.79
1,050,500
Aug 6, 2026
5,315.00
5,394.00
5,302.00
5,391.00
5,331.00
1,009,000
Aug 5, 2026
5,375.00
5,389.00
5,266.00
5,310.00
5,250.90
894,000
Aug 4, 2026
5,400.00
5,420.00
5,332.00
5,375.00
5,315.18
800,500
Aug 3, 2026
5,462.00
5,498.00
5,304.00
5,421.00
5,360.66
987,800
Jul 31, 2026
5,550.00
5,644.00
5,474.00
5,515.00
5,453.62
1,367,100
Jul 30, 2026
5,528.00
5,625.00
5,340.00
5,519.00
5,457.57
2,964,400
Jul 29, 2026
5,551.00
5,655.00
5,491.00
5,616.00
5,553.49
995,000
Jul 28, 2026
5,531.00
5,555.00
5,479.00
5,536.00
5,474.38
857,500
Jul 27, 2026
5,530.00
5,570.00
5,493.00
5,568.00
5,506.03
837,900
Jul 24, 2026
5,421.00
5,523.00
5,398.00
5,523.00
5,461.53
641,300
Jul 23, 2026
5,409.00
5,455.00
5,392.00
5,452.00
5,391.32
832,600
Jul 22, 2026
5,356.00
5,409.00
5,337.00
5,409.00
5,348.80
873,800
Jul 21, 2026
5,400.00
5,454.00
5,373.00
5,436.00
5,375.50
824,400
Jul 17, 2026
5,376.00
5,430.00
5,315.00
5,367.00
5,307.26
869,200
Jul 16, 2026
5,312.00
5,412.00
5,312.00
5,371.00
5,311.22
642,300
Jul 15, 2026
5,420.00
5,422.00
5,343.00
5,392.00
5,331.99
606,800
Jul 14, 2026
5,330.00
5,398.00
5,300.00
5,382.00
5,322.10
595,700
Jul 13, 2026
5,400.00
5,403.00
5,264.00
5,299.00
5,240.02
693,900
Jul 10, 2026
5,405.00
5,411.00
5,353.00
5,363.00
5,303.31
849,100
Jul 9, 2026
5,494.00
5,544.00
5,354.00
5,417.00
5,356.71
895,500
Jul 8, 2026
5,539.00
5,564.00
5,493.00
5,493.00
5,431.86
850,600
Jul 7, 2026
5,443.00
5,547.00
5,430.00
5,528.00
5,466.47
846,600
Jul 6, 2026
5,396.00
5,515.00
5,366.00
5,515.00
5,453.62
602,700
Jul 3, 2026
5,394.00
5,448.00
5,354.00
5,363.00
5,303.31
688,800
Jul 2, 2026
5,369.00
5,375.00
5,277.00
5,334.00
5,274.63
756,200
Jul 1, 2026
5,456.00
5,456.00
5,289.00
5,298.00
5,239.03
1,024,500
Jun 30, 2026
5,463.00
5,518.00
5,430.00
5,456.00
5,395.27
1,088,500
Jun 29, 2026
5,410.00
5,493.00
5,406.00
5,463.00
5,402.20
792,700
Jun 26, 2026
5,370.00
5,407.00
5,350.00
5,378.00
5,318.14
560,600
Jun 25, 2026
5,447.00
5,447.00
5,349.00
5,359.00
5,299.35
624,100
Jun 24, 2026
5,417.00
5,449.00
5,393.00
5,412.00
5,351.76
601,500
Jun 23, 2026
5,464.00
5,470.00
5,401.00
5,438.00
5,377.47
803,400
Jun 22, 2026
5,429.00
5,451.00
5,374.00
5,451.00
5,390.33
660,900
Jun 19, 2026
5,388.00
5,411.00
5,304.00
5,410.00
5,349.79
1,592,500
Jun 18, 2026
5,490.00
5,502.00
5,422.00
5,422.00
5,361.65
668,000
Jun 17, 2026
5,527.00
5,543.00
5,420.00
5,446.00
5,385.39
723,500
Jun 16, 2026
5,520.00
5,526.00
5,450.00
5,481.00
5,420.00
832,500
Jun 15, 2026
5,606.00
5,644.00
5,493.00
5,500.00
5,438.78
1,027,900
Jun 12, 2026
5,698.00
5,776.00
5,589.00
5,615.00
5,552.50
1,453,600
Jun 11, 2026
5,540.00
5,675.00
5,497.00
5,672.00
5,608.87
1,226,400
Jun 10, 2026
5,550.00
5,557.00
5,476.00
5,517.00
5,455.59
1,014,400
Jun 9, 2026
5,516.00
5,525.00
5,418.00
5,460.00
5,399.23
1,257,000
Jun 8, 2026
5,454.00
5,516.00
5,421.00
5,516.00
5,454.61
905,300
Jun 5, 2026
5,457.00
5,564.00
5,454.00
5,489.00
5,427.91
937,400
Jun 4, 2026
5,607.00
5,628.00
5,410.00
5,439.00
5,378.46
932,500
Jun 3, 2026
5,499.00
5,648.00
5,475.00
5,569.00
5,507.02
1,413,400
Jun 2, 2026
5,260.00
5,403.00
5,241.00
5,399.00
5,338.91
1,277,500
Jun 1, 2026
5,397.00
5,397.00
5,236.00
5,340.00
5,280.56
1,353,300
May 29, 2026
5,350.00
5,412.00
5,270.00
5,361.00
5,301.33
4,161,400
May 28, 2026
5,442.00
5,485.00
5,362.00
5,385.00
5,325.06
1,339,000
May 27, 2026
5,553.00
5,593.00
5,455.00
5,500.00
5,438.78
1,454,500
May 26, 2026
5,502.00
5,584.00
5,399.00
5,545.00
5,483.28
1,373,200
May 25, 2026
5,644.00
5,694.00
5,556.00
5,567.00
5,505.04
874,800
May 22, 2026
5,768.00
5,770.00
5,601.00
5,650.00
5,587.11
748,600
May 21, 2026
5,779.00
5,779.00
5,659.00
5,668.00
5,604.91
932,400
May 20, 2026
5,862.00
5,879.00
5,705.00
5,760.00
5,695.89
813,400
May 19, 2026
5,726.00
5,814.00
5,726.00
5,806.00
5,741.38
983,600
May 18, 2026
5,700.00
5,762.00
5,570.00
5,650.00
5,587.11
956,900
May 15, 2026
5,717.00
5,770.00
5,654.00
5,732.00
5,668.20
829,800
May 14, 2026
5,731.00
5,778.00
5,696.00
5,742.00
5,678.09
684,300
May 13, 2026
5,679.00
5,805.00
5,677.00
5,769.00
5,704.79
861,400
May 12, 2026
5,629.00
5,699.00
5,594.00
5,699.00
5,635.57
1,699,300
May 11, 2026
5,567.00
5,809.00
5,560.00
5,590.00
5,527.78
1,649,200
May 8, 2026
5,684.00
5,850.00
5,540.00
5,767.00
5,702.81
2,354,200
May 7, 2026
5,736.00
5,825.00
5,650.00
5,762.00
5,697.87
1,479,400
May 1, 2026
5,720.00
5,769.00
5,626.00
5,704.00
5,640.51
1,004,000
Apr 30, 2026
5,874.00
5,950.00
5,590.00
5,682.00
5,618.76
2,041,600
Apr 28, 2026
5,827.00
5,984.00
5,803.00
5,949.00
5,882.79
1,121,500
Apr 27, 2026
5,779.00
5,838.00
5,766.00
5,804.00
5,739.40
756,600
Apr 24, 2026
5,956.00
5,967.00
5,795.00
5,839.00
5,774.01
936,500
Apr 23, 2026
5,793.00
5,856.00
5,745.00
5,856.00
5,790.82
1,086,600
Apr 22, 2026
5,880.00
5,905.00
5,815.00
5,831.00
5,766.10
799,500
Apr 21, 2026
5,983.00
6,005.00
5,927.00
5,927.00
5,861.03
1,155,800
Apr 20, 2026
6,129.00
6,154.00
5,958.00
5,978.00
5,911.46
1,217,700
Apr 17, 2026
6,238.00
6,261.00
6,105.00
6,128.00
6,059.79
1,008,700
Apr 16, 2026
6,174.00
6,261.00
6,142.00
6,236.00
6,166.59
832,500
Apr 15, 2026
6,249.00
6,290.00
6,179.00
6,205.00
6,135.94
825,600
Apr 14, 2026
6,290.00
6,316.00
6,192.00
6,220.00
6,150.77
871,200
Apr 13, 2026
6,374.00
6,400.00
6,218.00
6,276.00
6,206.15
932,700
Apr 10, 2026
6,587.00
6,636.00
6,448.00
6,448.00
6,376.23
1,191,500
Apr 9, 2026
6,550.00
6,632.00
6,411.00
6,467.00
6,395.02
876,800
Apr 8, 2026
6,705.00
6,705.00
6,484.00
6,501.00
6,428.64
1,402,000
Apr 7, 2026
6,500.00
6,591.00
6,426.00
6,462.00
6,390.08
860,200
Apr 6, 2026
6,473.00
6,520.00
6,438.00
6,439.00
6,367.33
522,300
Apr 3, 2026
6,485.00
6,512.00
6,428.00
6,498.00
6,425.68
515,000
Apr 2, 2026
6,550.00
6,594.00
6,370.00
6,384.00
6,312.95
820,800
Apr 1, 2026
6,560.00
6,560.00
6,462.00
6,550.00
6,477.10
890,200
Mar 31, 2026
6,478.00
6,522.00
6,353.00
6,381.00
6,309.98
1,230,200
Mar 30, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
6,239.00
6,523.00
6,225.00
6,469.00
6,397.00
1,282,900
Mar 27, 2026
6,390.00
6,511.00
6,343.00
6,463.00
6,331.73
1,133,500
Mar 26, 2026
6,392.00
6,431.00
6,359.00
6,383.00
6,253.36
689,200
Mar 25, 2026
6,505.00
6,544.00
6,374.00
6,404.00
6,273.93
1,139,800
Mar 24, 2026
6,114.00
6,330.00
6,114.00
6,305.00
6,176.94
1,246,900
Mar 23, 2026
6,209.00
6,280.00
6,058.00
6,135.00
6,010.40
1,600,400
Mar 19, 2026
6,505.00
6,567.00
6,376.00
6,387.00
6,257.28
1,992,000
Mar 18, 2026
6,320.00
6,505.00
6,316.00
6,505.00
6,372.88
909,600
Mar 17, 2026
6,203.00
6,279.00
6,191.00
6,279.00
6,151.47
650,200
Mar 16, 2026
6,257.00
6,320.00
6,181.00
6,190.00
6,064.28
1,345,500
Mar 13, 2026
6,185.00
6,257.00
6,144.00
6,157.00
6,031.95
1,994,800
Mar 12, 2026
6,268.00
6,325.00
6,210.00
6,310.00
6,181.84
1,224,700
Mar 11, 2026
6,288.00
6,377.00
6,245.00
6,314.00
6,185.76
1,157,600
Mar 10, 2026
6,284.00
6,319.00
6,103.00
6,109.00
5,984.92
1,738,500
Mar 9, 2026
6,046.00
6,289.00
6,001.00
6,184.00
6,058.40
2,815,700
Mar 6, 2026
6,505.00
6,655.00
6,466.00
6,646.00
6,511.02
1,451,500
Mar 5, 2026
6,643.00
6,828.00
6,623.00
6,681.00
6,545.31
1,503,300
Mar 4, 2026
6,568.00
6,617.00
6,412.00
6,617.00
6,482.61
1,971,400
Mar 3, 2026
6,428.00
6,654.00
6,364.00
6,648.00
6,512.98
1,487,300
Mar 2, 2026
6,337.00
6,519.00
6,336.00
6,510.00
6,377.78
952,200
Feb 27, 2026
6,440.00
6,564.00
6,419.00
6,516.00
6,383.66
1,264,100
Feb 26, 2026
6,504.00
6,536.00
6,425.00
6,440.00
6,309.20
884,700
Feb 25, 2026
6,450.00
6,484.00
6,345.00
6,460.00
6,328.79
995,400
Feb 24, 2026
6,479.00
6,484.00
6,325.00
6,467.00
6,335.65
1,079,700
Feb 20, 2026
6,409.00
6,429.00
6,308.00
6,388.00
6,258.26
1,139,300
Feb 19, 2026
6,420.00
6,509.00
6,365.00
6,509.00
6,376.80
1,279,100
Feb 18, 2026
6,499.00
6,523.00
6,458.00
6,458.00
6,326.84
973,800
Feb 17, 2026
6,502.00
6,576.00
6,460.00
6,480.00
6,348.39
917,700
Feb 16, 2026
6,660.00
6,706.00
6,494.00
6,522.00
6,389.54
879,700
Feb 13, 2026
6,760.00
6,812.00
6,637.00
6,640.00
6,505.14
1,520,700
Feb 12, 2026
6,495.00
6,737.00
6,437.00
6,737.00
6,600.17
1,420,600
Feb 10, 2026
6,600.00
6,622.00
6,359.00
6,396.00
6,266.09
1,275,200
Feb 9, 2026
6,540.00
6,579.00
6,455.00
6,535.00
6,402.27
943,200
Feb 6, 2026
6,375.00
6,412.00
6,325.00
6,412.00
6,281.77
853,900
Feb 5, 2026
6,279.00
6,382.00
6,241.00
6,334.00
6,205.35
1,166,000
Feb 4, 2026
6,198.00
6,254.00
6,126.00
6,234.00
6,107.38
1,285,500
Feb 3, 2026
5,913.00
6,209.00
5,897.00
6,198.00
6,072.12
1,751,300
Feb 2, 2026
5,935.00
5,957.00
5,672.00
5,870.00
5,750.78
1,732,900
Jan 30, 2026
5,823.00
5,855.00
5,779.00
5,794.00
5,676.32
1,235,100
Jan 29, 2026
5,722.00
5,787.00
5,632.00
5,762.00
5,644.97
1,109,600
Jan 28, 2026
5,700.00
5,771.00
5,688.00
5,758.00
5,641.05
903,400
Jan 27, 2026
5,749.00
5,758.00
5,638.00
5,732.00
5,615.58
735,000
Jan 26, 2026
5,740.00
5,787.00
5,684.00
5,749.00
5,632.24
932,300
Jan 23, 2026
5,762.00
5,777.00
5,714.00
5,777.00
5,659.67
983,800
Jan 22, 2026
5,694.00
5,738.00
5,672.00
5,714.00
5,597.95
944,400
Jan 21, 2026
5,547.00
5,648.00
5,545.00
5,646.00
5,531.33
923,900
Jan 20, 2026
5,571.00
5,610.00
5,537.00
5,575.00
5,461.77
811,800
Jan 19, 2026
5,580.00
5,659.00
5,570.00
5,612.00
5,498.02
600,200
Jan 16, 2026
5,529.00
5,586.00
5,501.00
5,580.00
5,466.67
589,000
Jan 15, 2026
5,507.00
5,589.00
5,505.00
5,565.00
5,451.97
778,000
Jan 14, 2026
5,548.00
5,565.00
5,505.00
5,559.00
5,446.09
782,100
Jan 13, 2026
5,500.00
5,566.00
5,499.00
5,511.00
5,399.07
932,400
Jan 9, 2026
5,415.00
5,459.00
5,393.00
5,450.00
5,339.31
812,800
Jan 8, 2026
5,318.00
5,431.00
5,318.00
5,415.00
5,305.02
780,700
Jan 7, 2026
5,360.00
5,380.00
5,318.00
5,320.00
5,211.95
879,400
Jan 6, 2026
5,430.00
5,473.00
5,392.00
5,450.00
5,339.31
809,700
Jan 5, 2026
5,431.00
5,526.00
5,418.00
5,440.00
5,329.51
842,900
Dec 30, 2025
5,426.00
5,455.00
5,391.00
5,430.00
5,319.71
740,300
Dec 29, 2025
5,364.00
5,420.00
5,360.00
5,384.00
5,274.65
533,600
Dec 26, 2025
5,405.00
5,449.00
5,386.00
5,410.00
5,300.12
341,600
Dec 25, 2025
5,410.00
5,410.00
5,364.00
5,400.00
5,290.32
219,700
Dec 24, 2025
5,461.00
5,461.00
5,361.00
5,388.00
5,278.57
496,000
Dec 23, 2025
5,399.00
5,438.00
5,367.00
5,438.00
5,327.55
695,700
Dec 22, 2025
5,448.00
5,448.00
5,374.00
5,401.00
5,291.30
718,400
Dec 19, 2025
5,401.00
5,438.00
5,355.00
5,403.00
5,293.26
1,766,000
Dec 18, 2025
5,420.00
5,463.00
5,375.00
5,441.00
5,330.49
889,900
Dec 17, 2025
5,340.00
5,373.00
5,299.00
5,355.00
5,246.24
711,500
Dec 16, 2025
5,490.00
5,534.00
5,365.00
5,365.00
5,256.03
1,410,000
Dec 15, 2025
5,355.00
5,414.00
5,347.00
5,390.00
5,280.53
547,200
Dec 12, 2025
5,302.00
5,366.00
5,251.00
5,359.00
5,250.16
969,500
Dec 11, 2025
5,378.00
5,379.00
5,260.00
5,260.00
5,153.17
1,009,100
Dec 10, 2025
5,339.00
5,384.00
5,305.00
5,383.00
5,273.67
1,170,500
Dec 9, 2025
5,312.00
5,356.00
5,254.00
5,300.00
5,192.35
819,800
Dec 8, 2025
5,190.00
5,277.00
5,155.00
5,277.00
5,169.82
823,900
Dec 5, 2025
5,318.00
5,332.00
5,148.00
5,166.00
5,061.08
1,263,100
Dec 4, 2025
5,317.00
5,407.00
5,271.00
5,330.00
5,221.75
1,349,000
Dec 3, 2025
5,419.00
5,425.00
5,245.00
5,305.00
5,197.25
1,140,600
Dec 2, 2025
5,400.00
5,511.00
5,390.00
5,476.00
5,364.78
864,900
Dec 1, 2025
5,448.00
5,480.00
5,400.00
5,418.00
5,307.96
1,143,200
Nov 28, 2025
5,420.00
5,484.00
5,386.00
5,484.00
5,372.62
1,165,700
Nov 27, 2025
5,461.00
5,495.00
5,447.00
5,475.00
5,363.80
1,198,800
Nov 26, 2025
5,312.00
5,430.00
5,294.00
5,430.00
5,319.71
919,100
Nov 25, 2025
5,272.00
5,358.00
5,267.00
5,308.00
5,200.19
1,386,300
Nov 21, 2025
5,228.00
5,269.00
5,206.00
5,243.00
5,136.51
2,753,700
Nov 20, 2025
5,219.00
5,224.00
5,131.00
5,212.00
5,106.14
1,010,000
Nov 19, 2025
5,090.00
5,138.00
5,057.00
5,119.00
5,015.03
961,500
Nov 18, 2025
5,220.00
5,235.00
5,063.00
5,094.00
4,990.54
939,100
Nov 17, 2025
5,163.00
5,214.00
5,139.00
5,207.00
5,101.24
786,400
Nov 14, 2025
5,167.00
5,227.00
5,133.00
5,189.00
5,083.61
917,700
Nov 13, 2025
5,062.00
5,184.00
5,050.00
5,184.00
5,078.71
1,058,100
Nov 12, 2025
5,100.00
5,137.00
5,032.00
5,073.00
4,969.97
1,150,300
Nov 11, 2025
5,000.00
5,078.00
4,985.00
5,069.00
4,966.05
917,500
Nov 10, 2025
4,905.00
4,997.00
4,898.00
4,981.00
4,879.83
933,100
Nov 7, 2025
4,875.00
4,913.00
4,858.00
4,890.00
4,790.68
866,800
Nov 6, 2025
4,800.00
4,881.00
4,795.00
4,874.00
4,775.01
1,239,600
Nov 5, 2025
4,776.00
4,817.00
4,655.00
4,780.00
4,682.92
1,084,100
Nov 4, 2025
4,798.00
4,834.00
4,755.00
4,762.00
4,665.28
1,615,100
Oct 31, 2025
4,588.00
4,848.00
4,569.00
4,848.00
4,749.54
2,387,900
Oct 30, 2025
4,230.00
4,533.00
4,218.00
4,458.00
4,367.46
4,145,400
