Tokyo - Delayed Quote
JPY
METAWATER Co., Ltd. (9551.T)
3,655.00
-45.00
(-1.22%)
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 2, 2026
3,750.00
3,795.00
3,655.00
3,655.00
3,655.00
694,000
Oct 30, 2026
3,650.00
3,700.00
3,620.00
3,700.00
3,700.00
394,700
Oct 29, 2026
3,025.00
3,050.00
2,971.00
3,000.00
3,000.00
203,200
Oct 28, 2026
3,055.00
3,075.00
3,015.00
3,020.00
3,020.00
72,800
Oct 27, 2026
3,070.00
3,080.00
3,040.00
3,040.00
3,040.00
92,900
Oct 26, 2026
2,977.00
3,065.00
2,977.00
3,040.00
3,040.00
132,900
Oct 23, 2026
2,926.00
2,945.00
2,873.00
2,945.00
2,945.00
186,900
Oct 22, 2026
3,025.00
3,030.00
2,976.00
2,976.00
2,976.00
84,700
Oct 21, 2026
3,020.00
3,040.00
3,010.00
3,020.00
3,020.00
93,200
Oct 20, 2026
3,070.00
3,080.00
2,993.00
2,993.00
2,993.00
110,200
Oct 19, 2026
3,050.00
3,085.00
3,035.00
3,085.00
3,085.00
79,100
Oct 16, 2026
3,060.00
3,090.00
3,030.00
3,090.00
3,090.00
82,000
Oct 15, 2026
3,095.00
3,100.00
3,030.00
3,030.00
3,030.00
173,500
Oct 14, 2026
3,120.00
3,160.00
3,110.00
3,160.00
3,160.00
83,100
Oct 13, 2026
3,140.00
3,140.00
3,060.00
3,120.00
3,120.00
99,800
Oct 9, 2026
3,125.00
3,205.00
3,115.00
3,150.00
3,150.00
174,300
Oct 8, 2026
3,210.00
3,225.00
3,115.00
3,155.00
3,155.00
205,000
Oct 7, 2026
3,215.00
3,255.00
3,175.00
3,190.00
3,190.00
177,700
Oct 6, 2026
3,185.00
3,200.00
3,155.00
3,175.00
3,175.00
124,200
Oct 5, 2026
3,120.00
3,145.00
3,095.00
3,145.00
3,145.00
118,400
Oct 2, 2026
3,065.00
3,080.00
3,020.00
3,050.00
3,050.00
100,200
Oct 1, 2026
3,075.00
3,090.00
3,045.00
3,065.00
3,065.00
84,700
Sep 30, 2026
3,075.00
3,105.00
3,075.00
3,095.00
3,095.00
75,400
Sep 29, 2026
45
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,080.00
3,085.00
3,035.00
3,055.00
3,055.00
99,300
Sep 28, 2026
3,175.00
3,175.00
3,140.00
3,140.00
3,095.00
78,900
Sep 25, 2026
3,160.00
3,175.00
3,125.00
3,135.00
3,090.07
92,000
Sep 24, 2026
3,095.00
3,175.00
3,095.00
3,165.00
3,119.64
88,600
Sep 18, 2026
3,135.00
3,150.00
3,080.00
3,080.00
3,035.86
251,700
Sep 17, 2026
3,115.00
3,140.00
3,100.00
3,125.00
3,080.21
58,900
Sep 16, 2026
3,060.00
3,115.00
3,060.00
3,095.00
3,050.64
60,300
Sep 15, 2026
3,025.00
3,075.00
3,020.00
3,060.00
3,016.15
62,200
Sep 14, 2026
3,005.00
3,050.00
2,992.00
3,050.00
3,006.29
103,500
Sep 11, 2026
3,000.00
3,030.00
2,987.00
3,025.00
2,981.65
114,000
Sep 10, 2026
3,085.00
3,100.00
3,035.00
3,065.00
3,021.07
78,400
Sep 9, 2026
3,075.00
3,120.00
3,075.00
3,110.00
3,065.43
68,000
Sep 8, 2026
3,155.00
3,155.00
3,095.00
3,095.00
3,050.64
97,500
Sep 7, 2026
3,155.00
3,210.00
3,155.00
3,190.00
3,144.28
112,000
Sep 4, 2026
3,155.00
3,205.00
3,145.00
3,170.00
3,124.57
197,500
Sep 3, 2026
3,055.00
3,075.00
3,040.00
3,065.00
3,021.07
80,500
Sep 2, 2026
3,100.00
3,105.00
3,040.00
3,050.00
3,006.29
107,300
Sep 1, 2026
3,100.00
3,160.00
3,080.00
3,160.00
3,114.71
101,800
Aug 31, 2026
3,110.00
3,145.00
3,065.00
3,125.00
3,080.21
117,300
Aug 28, 2026
3,150.00
3,165.00
3,120.00
3,130.00
3,085.14
75,200
Aug 27, 2026
3,140.00
3,165.00
3,120.00
3,155.00
3,109.78
63,000
Aug 26, 2026
3,130.00
3,155.00
3,125.00
3,140.00
3,095.00
62,800
Aug 25, 2026
3,110.00
3,145.00
3,085.00
3,145.00
3,099.93
70,400
Aug 24, 2026
3,100.00
3,145.00
3,070.00
3,120.00
3,075.29
77,700
Aug 21, 2026
3,050.00
3,130.00
3,050.00
3,110.00
3,065.43
79,900
Aug 20, 2026
3,050.00
3,095.00
3,035.00
3,080.00
3,035.86
99,700
Aug 19, 2026
3,150.00
3,160.00
3,015.00
3,020.00
2,976.72
144,000
Aug 18, 2026
3,215.00
3,245.00
3,165.00
3,165.00
3,119.64
92,900
Aug 17, 2026
3,230.00
3,265.00
3,215.00
3,240.00
3,193.57
100,200
Aug 14, 2026
3,205.00
3,225.00
3,170.00
3,220.00
3,173.85
70,600
Aug 13, 2026
3,190.00
3,220.00
3,170.00
3,200.00
3,154.14
105,800
Aug 12, 2026
3,195.00
3,195.00
3,120.00
3,160.00
3,114.71
164,400
Aug 10, 2026
3,170.00
3,205.00
3,085.00
3,195.00
3,149.21
154,700
Aug 7, 2026
3,245.00
3,270.00
3,210.00
3,225.00
3,178.78
154,700
Aug 6, 2026
3,335.00
3,370.00
3,250.00
3,290.00
3,242.85
94,100
Aug 5, 2026
3,235.00
3,350.00
3,235.00
3,335.00
3,287.21
126,300
Aug 4, 2026
3,140.00
3,270.00
3,140.00
3,235.00
3,188.64
213,000
Aug 3, 2026
3,080.00
3,150.00
3,000.00
3,125.00
3,080.21
180,500
Jul 31, 2026
3,150.00
3,155.00
3,030.00
3,085.00
3,040.79
190,400
Jul 30, 2026
2,940.00
3,070.00
2,838.00
3,055.00
3,011.22
507,300
Jul 29, 2026
3,100.00
3,115.00
2,996.00
3,065.00
3,021.07
268,200
Jul 28, 2026
3,175.00
3,180.00
3,065.00
3,065.00
3,021.07
175,600
Jul 27, 2026
3,200.00
3,225.00
3,140.00
3,225.00
3,178.78
124,500
Jul 24, 2026
3,195.00
3,205.00
3,165.00
3,180.00
3,134.43
98,600
Jul 23, 2026
3,210.00
3,245.00
3,200.00
3,230.00
3,183.71
84,300
Jul 22, 2026
3,230.00
3,250.00
3,205.00
3,210.00
3,164.00
105,200
Jul 21, 2026
3,135.00
3,185.00
3,100.00
3,170.00
3,124.57
108,400
Jul 17, 2026
3,150.00
3,160.00
3,040.00
3,120.00
3,075.29
158,900
Jul 16, 2026
3,215.00
3,230.00
3,180.00
3,200.00
3,154.14
115,800
Jul 15, 2026
3,200.00
3,240.00
3,175.00
3,230.00
3,183.71
83,600
Jul 14, 2026
3,190.00
3,210.00
3,160.00
3,175.00
3,129.50
104,900
Jul 13, 2026
3,275.00
3,290.00
3,180.00
3,205.00
3,159.07
72,800
Jul 10, 2026
3,295.00
3,315.00
3,220.00
3,235.00
3,188.64
91,100
Jul 9, 2026
3,215.00
3,290.00
3,210.00
3,260.00
3,213.28
158,700
Jul 8, 2026
3,250.00
3,260.00
3,175.00
3,180.00
3,134.43
105,300
Jul 7, 2026
3,350.00
3,370.00
3,265.00
3,265.00
3,218.21
119,800
Jul 6, 2026
3,340.00
3,370.00
3,310.00
3,325.00
3,277.35
96,900
Jul 3, 2026
3,320.00
3,340.00
3,260.00
3,325.00
3,277.35
82,700
Jul 2, 2026
3,350.00
3,370.00
3,285.00
3,285.00
3,237.92
96,600
Jul 1, 2026
3,350.00
3,385.00
3,320.00
3,350.00
3,301.99
95,800
Jun 30, 2026
3,410.00
3,420.00
3,310.00
3,325.00
3,277.35
112,900
Jun 29, 2026
3,575.00
3,600.00
3,345.00
3,395.00
3,346.35
168,400
Jun 26, 2026
3,570.00
3,595.00
3,535.00
3,570.00
3,518.84
118,700
Jun 25, 2026
3,600.00
3,615.00
3,555.00
3,560.00
3,508.98
142,600
Jun 24, 2026
3,465.00
3,555.00
3,455.00
3,505.00
3,454.77
146,700
Jun 23, 2026
3,565.00
3,585.00
3,480.00
3,515.00
3,464.63
123,400
Jun 22, 2026
3,475.00
3,535.00
3,460.00
3,535.00
3,484.34
109,600
Jun 19, 2026
3,490.00
3,540.00
3,450.00
3,455.00
3,405.49
130,900
Jun 18, 2026
3,435.00
3,485.00
3,435.00
3,455.00
3,405.49
95,300
Jun 17, 2026
3,365.00
3,435.00
3,350.00
3,410.00
3,361.13
90,900
Jun 16, 2026
3,375.00
3,380.00
3,320.00
3,340.00
3,292.13
69,800
Jun 15, 2026
3,205.00
3,330.00
3,205.00
3,330.00
3,282.28
128,000
Jun 12, 2026
3,145.00
3,185.00
3,130.00
3,145.00
3,099.93
118,400
Jun 11, 2026
3,110.00
3,125.00
3,045.00
3,105.00
3,060.50
105,300
Jun 10, 2026
3,205.00
3,235.00
3,125.00
3,150.00
3,104.86
162,000
Jun 9, 2026
3,245.00
3,265.00
3,170.00
3,195.00
3,149.21
192,400
Jun 8, 2026
3,200.00
3,255.00
3,190.00
3,240.00
3,193.57
139,600
Jun 5, 2026
3,290.00
3,320.00
3,280.00
3,285.00
3,237.92
65,400
Jun 4, 2026
3,280.00
3,300.00
3,235.00
3,250.00
3,203.42
71,200
Jun 3, 2026
3,275.00
3,325.00
3,265.00
3,280.00
3,232.99
89,800
Jun 2, 2026
3,320.00
3,320.00
3,205.00
3,270.00
3,223.14
216,800
Jun 1, 2026
3,485.00
3,490.00
3,345.00
3,345.00
3,297.06
225,100
May 29, 2026
3,525.00
3,675.00
3,525.00
3,555.00
3,504.05
376,000
May 28, 2026
3,245.00
3,275.00
3,200.00
3,250.00
3,203.42
128,000
May 27, 2026
3,320.00
3,345.00
3,225.00
3,265.00
3,218.21
79,000
May 26, 2026
3,270.00
3,330.00
3,250.00
3,320.00
3,272.42
80,700
May 25, 2026
3,305.00
3,350.00
3,265.00
3,275.00
3,228.07
107,500
May 22, 2026
3,295.00
3,310.00
3,235.00
3,265.00
3,218.21
109,700
May 21, 2026
3,300.00
3,305.00
3,255.00
3,270.00
3,223.14
80,700
May 20, 2026
3,265.00
3,270.00
3,195.00
3,235.00
3,188.64
157,300
May 19, 2026
3,380.00
3,410.00
3,260.00
3,285.00
3,237.92
152,200
May 18, 2026
3,490.00
3,490.00
3,335.00
3,360.00
3,311.85
137,800
May 15, 2026
3,465.00
3,545.00
3,450.00
3,515.00
3,464.63
152,600
May 14, 2026
3,440.00
3,455.00
3,410.00
3,430.00
3,380.84
81,000
May 13, 2026
3,395.00
3,475.00
3,380.00
3,440.00
3,390.70
113,900
May 12, 2026
3,385.00
3,420.00
3,345.00
3,385.00
3,336.49
204,500
May 11, 2026
3,440.00
3,465.00
3,415.00
3,440.00
3,390.70
146,800
May 8, 2026
3,430.00
3,470.00
3,370.00
3,440.00
3,390.70
186,900
May 7, 2026
3,435.00
3,480.00
3,400.00
3,435.00
3,385.77
166,200
May 1, 2026
3,410.00
3,440.00
3,355.00
3,365.00
3,316.78
261,100
Apr 30, 2026
3,360.00
3,435.00
3,325.00
3,390.00
3,341.42
216,900
Apr 28, 2026
3,325.00
3,420.00
3,315.00
3,415.00
3,366.06
296,300
Apr 27, 2026
3,410.00
3,410.00
3,255.00
3,270.00
3,223.14
601,500
Apr 24, 2026
3,665.00
3,695.00
3,580.00
3,620.00
3,568.12
223,400
Apr 23, 2026
3,625.00
3,645.00
3,545.00
3,590.00
3,538.55
109,500
Apr 22, 2026
3,690.00
3,690.00
3,610.00
3,620.00
3,568.12
84,800
Apr 21, 2026
3,685.00
3,705.00
3,640.00
3,690.00
3,637.12
87,700
Apr 20, 2026
3,735.00
3,735.00
3,680.00
3,705.00
3,651.90
85,800
Apr 17, 2026
3,720.00
3,730.00
3,685.00
3,705.00
3,651.90
104,900
Apr 16, 2026
3,665.00
3,715.00
3,665.00
3,685.00
3,632.19
125,800
Apr 15, 2026
3,720.00
3,755.00
3,645.00
3,675.00
3,622.33
133,100
Apr 14, 2026
3,700.00
3,730.00
3,670.00
3,710.00
3,656.83
93,400
Apr 13, 2026
3,660.00
3,705.00
3,595.00
3,630.00
3,577.98
69,800
Apr 10, 2026
3,750.00
3,775.00
3,655.00
3,675.00
3,622.33
85,900
Apr 9, 2026
3,720.00
3,750.00
3,680.00
3,705.00
3,651.90
95,900
Apr 8, 2026
3,740.00
3,740.00
3,690.00
3,705.00
3,651.90
122,200
Apr 7, 2026
3,580.00
3,610.00
3,550.00
3,565.00
3,513.91
73,500
Apr 6, 2026
3,555.00
3,600.00
3,550.00
3,590.00
3,538.55
67,000
Apr 3, 2026
3,530.00
3,585.00
3,530.00
3,555.00
3,504.05
107,500
Apr 2, 2026
3,600.00
3,635.00
3,500.00
3,515.00
3,464.63
203,700
Apr 1, 2026
3,515.00
3,640.00
3,500.00
3,640.00
3,587.83
163,000
Mar 31, 2026
3,355.00
3,450.00
3,350.00
3,400.00
3,351.27
134,200
Mar 30, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,345.00
3,435.00
3,325.00
3,410.00
3,361.13
131,800
Mar 27, 2026
3,460.00
3,555.00
3,425.00
3,535.00
3,449.84
145,900
Mar 26, 2026
3,570.00
3,580.00
3,485.00
3,520.00
3,435.20
110,600
Mar 25, 2026
3,550.00
3,580.00
3,525.00
3,545.00
3,459.60
92,300
Mar 24, 2026
3,470.00
3,470.00
3,415.00
3,450.00
3,366.89
128,000
Mar 23, 2026
3,430.00
3,435.00
3,255.00
3,330.00
3,249.78
433,100
Mar 19, 2026
3,650.00
3,685.00
3,565.00
3,570.00
3,484.00
199,600
Mar 18, 2026
3,695.00
3,785.00
3,650.00
3,785.00
3,693.82
77,900
Mar 17, 2026
3,710.00
3,740.00
3,645.00
3,645.00
3,557.19
85,000
Mar 16, 2026
3,680.00
3,720.00
3,630.00
3,675.00
3,586.47
117,500
Mar 13, 2026
3,545.00
3,705.00
3,545.00
3,685.00
3,596.23
148,500
Mar 12, 2026
3,705.00
3,755.00
3,645.00
3,675.00
3,586.47
108,400
Mar 11, 2026
3,740.00
3,850.00
3,725.00
3,790.00
3,698.70
95,900
Mar 10, 2026
3,655.00
3,730.00
3,615.00
3,670.00
3,581.59
137,200
Mar 9, 2026
3,545.00
3,630.00
3,485.00
3,585.00
3,498.64
190,000
Mar 6, 2026
3,790.00
3,805.00
3,705.00
3,805.00
3,713.34
83,800
Mar 5, 2026
3,825.00
3,910.00
3,780.00
3,820.00
3,727.98
132,400
Mar 4, 2026
3,760.00
3,835.00
3,580.00
3,690.00
3,601.11
367,000
Mar 3, 2026
4,080.00
4,140.00
3,915.00
3,935.00
3,840.20
348,600
Mar 2, 2026
4,100.00
4,220.00
4,055.00
4,145.00
4,045.15
143,000
Feb 27, 2026
4,090.00
4,210.00
4,090.00
4,200.00
4,098.82
119,100
Feb 26, 2026
4,130.00
4,150.00
4,080.00
4,090.00
3,991.47
95,100
Feb 25, 2026
4,130.00
4,140.00
4,045.00
4,130.00
4,030.51
137,100
Feb 24, 2026
4,125.00
4,170.00
4,060.00
4,130.00
4,030.51
226,000
Feb 20, 2026
4,020.00
4,055.00
3,990.00
4,025.00
3,928.04
106,900
Feb 19, 2026
3,930.00
4,060.00
3,930.00
4,035.00
3,937.80
112,800
Feb 18, 2026
3,935.00
3,960.00
3,890.00
3,935.00
3,840.20
174,800
Feb 17, 2026
4,005.00
4,055.00
3,930.00
3,970.00
3,874.36
180,600
Feb 16, 2026
3,855.00
4,010.00
3,835.00
4,000.00
3,903.64
274,000
Feb 13, 2026
3,830.00
3,845.00
3,725.00
3,750.00
3,659.66
163,000
Feb 12, 2026
3,725.00
3,850.00
3,720.00
3,845.00
3,752.37
187,500
Feb 10, 2026
3,650.00
3,705.00
3,625.00
3,675.00
3,586.47
202,600
Feb 9, 2026
3,660.00
3,660.00
3,555.00
3,615.00
3,527.91
137,700
Feb 6, 2026
3,545.00
3,580.00
3,505.00
3,540.00
3,454.72
160,400
Feb 5, 2026
3,550.00
3,565.00
3,455.00
3,500.00
3,415.68
141,600
Feb 4, 2026
3,500.00
3,520.00
3,465.00
3,480.00
3,396.17
145,600
Feb 3, 2026
3,485.00
3,515.00
3,430.00
3,490.00
3,405.92
233,200
Feb 2, 2026
3,340.00
3,415.00
3,310.00
3,350.00
3,269.30
226,500
Jan 30, 2026
3,300.00
3,320.00
3,255.00
3,305.00
3,225.38
242,800
Jan 29, 2026
3,215.00
3,330.00
3,150.00
3,330.00
3,249.78
563,200
Jan 28, 2026
3,570.00
3,570.00
3,440.00
3,440.00
3,357.13
274,400
Jan 27, 2026
3,490.00
3,585.00
3,470.00
3,575.00
3,488.88
155,900
Jan 26, 2026
3,510.00
3,550.00
3,440.00
3,440.00
3,357.13
120,600
Jan 23, 2026
3,500.00
3,580.00
3,450.00
3,580.00
3,493.76
222,300
Jan 22, 2026
3,525.00
3,535.00
3,465.00
3,475.00
3,391.29
195,100
Jan 21, 2026
3,470.00
3,540.00
3,460.00
3,525.00
3,440.08
116,300
Jan 20, 2026
3,520.00
3,555.00
3,470.00
3,520.00
3,435.20
177,100
Jan 19, 2026
3,585.00
3,585.00
3,490.00
3,520.00
3,435.20
128,900
Jan 16, 2026
3,540.00
3,600.00
3,520.00
3,600.00
3,513.27
161,800
Jan 15, 2026
3,465.00
3,510.00
3,465.00
3,500.00
3,415.68
78,300
Jan 14, 2026
3,450.00
3,495.00
3,440.00
3,495.00
3,410.80
121,800
Jan 13, 2026
3,415.00
3,440.00
3,380.00
3,425.00
3,342.49
136,800
Jan 9, 2026
3,365.00
3,380.00
3,335.00
3,345.00
3,264.42
79,500
Jan 8, 2026
3,390.00
3,430.00
3,370.00
3,370.00
3,288.82
102,500
Jan 7, 2026
3,365.00
3,440.00
3,340.00
3,410.00
3,327.85
122,000
Jan 6, 2026
3,385.00
3,410.00
3,370.00
3,385.00
3,303.45
96,000
Jan 5, 2026
3,400.00
3,460.00
3,380.00
3,410.00
3,327.85
85,300
Dec 30, 2025
3,415.00
3,435.00
3,365.00
3,365.00
3,283.94
71,500
Dec 29, 2025
3,400.00
3,420.00
3,365.00
3,420.00
3,337.61
85,500
Dec 26, 2025
3,375.00
3,385.00
3,345.00
3,375.00
3,293.70
46,100
Dec 25, 2025
3,370.00
3,370.00
3,325.00
3,370.00
3,288.82
57,000
Dec 24, 2025
3,315.00
3,380.00
3,315.00
3,345.00
3,264.42
67,900
Dec 23, 2025
3,250.00
3,335.00
3,230.00
3,315.00
3,235.14
90,800
Dec 22, 2025
3,430.00
3,445.00
3,240.00
3,250.00
3,171.71
189,300
Dec 19, 2025
3,230.00
3,420.00
3,230.00
3,420.00
3,337.61
378,900
Dec 18, 2025
3,205.00
3,250.00
3,200.00
3,250.00
3,171.71
74,600
Dec 17, 2025
3,250.00
3,260.00
3,205.00
3,220.00
3,142.43
62,100
Dec 16, 2025
3,250.00
3,270.00
3,235.00
3,245.00
3,166.83
66,800
Dec 15, 2025
3,245.00
3,290.00
3,240.00
3,290.00
3,210.74
54,700
Dec 12, 2025
3,220.00
3,250.00
3,210.00
3,245.00
3,166.83
71,200
Dec 11, 2025
3,235.00
3,250.00
3,200.00
3,220.00
3,142.43
69,800
Dec 10, 2025
3,290.00
3,300.00
3,230.00
3,230.00
3,152.19
96,700
Dec 9, 2025
3,280.00
3,295.00
3,260.00
3,290.00
3,210.74
86,500
Dec 8, 2025
3,230.00
3,290.00
3,230.00
3,290.00
3,210.74
68,300
Dec 5, 2025
3,235.00
3,265.00
3,230.00
3,230.00
3,152.19
61,200
Dec 4, 2025
3,250.00
3,310.00
3,235.00
3,285.00
3,205.86
66,000
Dec 3, 2025
3,295.00
3,315.00
3,225.00
3,265.00
3,186.35
97,300
Dec 2, 2025
3,295.00
3,315.00
3,235.00
3,290.00
3,210.74
103,600
Dec 1, 2025
3,345.00
3,365.00
3,275.00
3,285.00
3,205.86
93,100
Nov 28, 2025
3,320.00
3,365.00
3,315.00
3,345.00
3,264.42
115,700
Nov 27, 2025
3,345.00
3,345.00
3,310.00
3,340.00
3,259.54
78,000
Nov 26, 2025
3,255.00
3,330.00
3,255.00
3,310.00
3,230.26
132,500
Nov 25, 2025
3,295.00
3,315.00
3,255.00
3,295.00
3,215.62
93,600
Nov 21, 2025
3,210.00
3,290.00
3,200.00
3,225.00
3,147.31
184,100
Nov 20, 2025
3,295.00
3,325.00
3,270.00
3,280.00
3,200.98
76,200
Nov 19, 2025
3,245.00
3,260.00
3,205.00
3,225.00
3,147.31
66,000
Nov 18, 2025
3,315.00
3,320.00
3,220.00
3,230.00
3,152.19
130,800
Nov 17, 2025
3,370.00
3,400.00
3,340.00
3,345.00
3,264.42
106,000
Nov 14, 2025
3,360.00
3,380.00
3,345.00
3,370.00
3,288.82
87,900
Nov 13, 2025
3,285.00
3,380.00
3,285.00
3,350.00
3,269.30
117,000
Nov 12, 2025
3,240.00
3,300.00
3,240.00
3,280.00
3,200.98
91,500
Nov 11, 2025
3,350.00
3,370.00
3,235.00
3,255.00
3,176.59
143,200
Nov 10, 2025
3,280.00
3,365.00
3,275.00
3,350.00
3,269.30
161,400
Nov 7, 2025
3,260.00
3,280.00
3,250.00
3,255.00
3,176.59
91,900
Nov 6, 2025
3,225.00
3,285.00
3,225.00
3,240.00
3,161.95
139,300
Nov 5, 2025
3,325.00
3,345.00
3,180.00
3,265.00
3,186.35
228,600
Nov 4, 2025
3,330.00
3,405.00
3,310.00
3,360.00
3,279.06
236,400
