Tokyo - Delayed Quote
JPY
Capcom Co., Ltd. (9697.T)
3,957.00
+212.00
(+5.66%)
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
3,847.00
3,985.00
3,830.00
3,957.00
3,957.00
6,199,200
Oct 29, 2026
3,835.00
3,835.00
3,698.00
3,745.00
3,745.00
5,207,400
Oct 28, 2026
3,943.00
4,029.00
3,824.00
3,835.00
3,835.00
9,195,700
Oct 27, 2026
4,319.00
4,382.00
4,282.00
4,380.00
4,380.00
3,116,100
Oct 26, 2026
4,343.00
4,375.00
4,299.00
4,343.00
4,343.00
2,562,900
Oct 23, 2026
4,424.00
4,520.00
4,278.00
4,300.00
4,300.00
2,759,300
Oct 22, 2026
4,539.00
4,559.00
4,404.00
4,413.00
4,413.00
3,477,800
Oct 21, 2026
4,556.00
4,581.00
4,475.00
4,511.00
4,511.00
3,047,400
Oct 20, 2026
4,569.00
4,605.00
4,504.00
4,587.00
4,587.00
1,699,900
Oct 19, 2026
4,523.00
4,597.00
4,518.00
4,554.00
4,554.00
1,651,600
Oct 16, 2026
4,533.00
4,726.00
4,533.00
4,581.00
4,581.00
2,548,600
Oct 15, 2026
4,440.00
4,553.00
4,440.00
4,489.00
4,489.00
2,242,300
Oct 14, 2026
4,492.00
4,513.00
4,425.00
4,440.00
4,440.00
2,008,400
Oct 13, 2026
4,442.00
4,492.00
4,393.00
4,483.00
4,483.00
2,021,500
Oct 9, 2026
4,336.00
4,436.00
4,300.00
4,393.00
4,393.00
2,936,200
Oct 8, 2026
4,303.00
4,354.00
4,252.00
4,300.00
4,300.00
3,172,900
Oct 7, 2026
4,475.00
4,482.00
4,327.00
4,421.00
4,421.00
2,555,700
Oct 6, 2026
4,423.00
4,457.00
4,401.00
4,435.00
4,435.00
2,113,100
Oct 5, 2026
4,434.00
4,519.00
4,406.00
4,415.00
4,415.00
2,825,200
Oct 2, 2026
4,389.00
4,497.00
4,361.00
4,448.00
4,448.00
3,142,000
Oct 1, 2026
4,288.00
4,432.00
4,260.00
4,359.00
4,359.00
3,540,700
Sep 30, 2026
4,366.00
4,380.00
4,255.00
4,340.00
4,340.00
20,728,100
Sep 29, 2026
23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
4,383.00
4,412.00
4,345.00
4,357.00
4,357.00
2,509,800
Sep 28, 2026
4,410.00
4,470.00
4,382.00
4,385.00
4,362.00
2,722,600
Sep 25, 2026
4,380.00
4,483.00
4,380.00
4,415.00
4,391.84
2,316,500
Sep 24, 2026
4,390.00
4,444.00
4,319.00
4,400.00
4,376.92
2,666,800
Sep 18, 2026
4,385.00
4,409.00
4,287.00
4,387.00
4,363.99
3,924,500
Sep 17, 2026
4,344.00
4,499.00
4,333.00
4,432.00
4,408.75
2,573,600
Sep 16, 2026
4,370.00
4,378.00
4,303.00
4,345.00
4,322.21
2,130,400
Sep 15, 2026
4,490.00
4,490.00
4,346.00
4,351.00
4,328.18
2,038,200
Sep 14, 2026
4,278.00
4,414.00
4,265.00
4,357.00
4,334.15
2,640,800
Sep 11, 2026
4,126.00
4,245.00
4,126.00
4,240.00
4,217.76
2,097,200
Sep 10, 2026
4,267.00
4,297.00
4,109.00
4,196.00
4,173.99
3,032,000
Sep 9, 2026
4,360.00
4,428.00
4,269.00
4,283.00
4,260.54
2,992,300
Sep 8, 2026
4,298.00
4,419.00
4,256.00
4,363.00
4,340.12
3,533,700
Sep 7, 2026
4,448.00
4,488.00
4,275.00
4,310.00
4,287.39
6,250,400
Sep 4, 2026
4,256.00
4,269.00
4,213.00
4,248.00
4,225.72
1,923,200
Sep 3, 2026
4,194.00
4,249.00
4,130.00
4,186.00
4,164.04
1,532,900
Sep 2, 2026
4,349.00
4,349.00
4,203.00
4,224.00
4,201.84
1,980,900
Sep 1, 2026
4,290.00
4,388.00
4,260.00
4,336.00
4,313.26
2,613,700
Aug 31, 2026
4,304.00
4,325.00
4,238.00
4,270.00
4,247.60
1,816,300
Aug 28, 2026
4,205.00
4,316.00
4,194.00
4,299.00
4,276.45
1,771,300
Aug 27, 2026
4,149.00
4,295.00
4,121.00
4,159.00
4,137.19
1,705,000
Aug 26, 2026
4,315.00
4,357.00
4,280.00
4,280.00
4,257.55
1,998,100
Aug 25, 2026
4,183.00
4,266.00
4,170.00
4,266.00
4,243.62
1,765,800
Aug 24, 2026
4,130.00
4,229.00
4,112.00
4,221.00
4,198.86
1,820,400
Aug 21, 2026
4,270.00
4,275.00
4,130.00
4,130.00
4,108.34
2,035,200
Aug 20, 2026
4,254.00
4,320.00
4,170.00
4,190.00
4,168.02
2,646,400
Aug 19, 2026
4,175.00
4,206.00
4,085.00
4,132.00
4,110.33
2,309,000
Aug 18, 2026
4,074.00
4,133.00
4,038.00
4,105.00
4,083.47
1,832,200
Aug 17, 2026
4,130.00
4,226.00
4,113.00
4,138.00
4,116.30
1,827,200
Aug 14, 2026
4,050.00
4,215.00
4,030.00
4,180.00
4,158.08
2,220,900
Aug 13, 2026
4,117.00
4,125.00
3,990.00
4,028.00
4,006.87
2,704,400
Aug 12, 2026
4,227.00
4,281.00
4,117.00
4,147.00
4,125.25
2,434,700
Aug 10, 2026
4,151.00
4,282.00
4,116.00
4,223.00
4,200.85
2,673,800
Aug 7, 2026
4,002.00
4,174.00
3,965.00
4,149.00
4,127.24
3,096,800
Aug 6, 2026
3,869.00
3,990.00
3,860.00
3,942.00
3,921.32
2,901,600
Aug 5, 2026
3,883.00
3,916.00
3,817.00
3,840.00
3,819.86
2,339,700
Aug 4, 2026
3,886.00
3,912.00
3,815.00
3,882.00
3,861.64
2,487,900
Aug 3, 2026
3,908.00
3,967.00
3,800.00
3,888.00
3,867.61
3,486,300
Jul 31, 2026
3,830.00
4,077.00
3,814.00
3,964.00
3,943.21
5,452,100
Jul 30, 2026
4,184.00
4,210.00
4,011.00
4,107.00
4,085.46
6,612,700
Jul 29, 2026
3,879.00
4,229.00
3,836.00
4,229.00
4,206.82
17,555,400
Jul 28, 2026
3,566.00
3,602.00
3,479.00
3,529.00
3,510.49
3,345,400
Jul 27, 2026
3,460.00
3,566.00
3,424.00
3,519.00
3,500.54
2,989,600
Jul 24, 2026
3,290.00
3,387.00
3,280.00
3,364.00
3,346.36
1,941,000
Jul 23, 2026
3,292.00
3,361.00
3,275.00
3,357.00
3,339.39
2,521,000
Jul 22, 2026
3,350.00
3,395.00
3,326.00
3,362.00
3,344.37
3,122,800
Jul 21, 2026
3,412.00
3,461.00
3,372.00
3,410.00
3,392.11
2,983,200
Jul 17, 2026
3,406.00
3,498.00
3,390.00
3,412.00
3,394.10
3,105,400
Jul 16, 2026
3,270.00
3,325.00
3,239.00
3,279.00
3,261.80
1,656,400
Jul 15, 2026
3,274.00
3,285.00
3,226.00
3,246.00
3,228.97
1,718,200
Jul 14, 2026
3,392.00
3,398.00
3,287.00
3,314.00
3,296.62
1,399,800
Jul 13, 2026
3,294.00
3,338.00
3,268.00
3,336.00
3,318.50
1,272,200
Jul 10, 2026
3,333.00
3,338.00
3,289.00
3,307.00
3,289.65
1,773,700
Jul 9, 2026
3,317.00
3,353.00
3,286.00
3,331.00
3,313.53
1,943,500
Jul 8, 2026
3,359.00
3,427.00
3,317.00
3,339.00
3,321.49
2,558,800
Jul 7, 2026
3,311.00
3,402.00
3,300.00
3,325.00
3,307.56
2,489,000
Jul 6, 2026
3,210.00
3,301.00
3,196.00
3,299.00
3,281.70
1,555,400
Jul 3, 2026
3,280.00
3,303.00
3,206.00
3,253.00
3,235.94
2,195,000
Jul 2, 2026
3,155.00
3,272.00
3,114.00
3,216.00
3,199.13
2,743,000
Jul 1, 2026
2,993.00
3,040.00
2,971.50
3,019.00
3,003.16
1,531,800
Jun 30, 2026
3,050.00
3,073.00
3,000.00
3,012.00
2,996.20
2,026,500
Jun 29, 2026
2,965.00
3,090.00
2,957.00
3,049.00
3,033.01
2,907,300
Jun 26, 2026
2,883.50
2,959.00
2,855.50
2,947.50
2,932.04
2,755,000
Jun 25, 2026
2,842.00
2,931.00
2,815.00
2,889.00
2,873.85
2,296,300
Jun 24, 2026
2,928.00
2,967.50
2,845.00
2,864.00
2,848.98
2,247,000
Jun 23, 2026
2,903.50
2,932.00
2,843.00
2,906.50
2,891.25
2,226,800
Jun 22, 2026
2,838.00
2,907.00
2,820.00
2,868.50
2,853.45
2,216,400
Jun 19, 2026
2,838.50
2,839.00
2,769.50
2,810.00
2,795.26
4,815,600
Jun 18, 2026
2,932.50
2,961.50
2,810.50
2,838.50
2,823.61
2,789,600
Jun 17, 2026
2,931.00
2,998.50
2,888.50
2,960.00
2,944.47
3,140,400
Jun 16, 2026
2,813.00
2,838.50
2,764.50
2,824.00
2,809.19
2,128,200
Jun 15, 2026
2,750.00
2,813.00
2,736.00
2,796.00
2,781.33
2,642,100
Jun 12, 2026
2,835.50
2,837.00
2,783.00
2,787.00
2,772.38
3,247,200
Jun 11, 2026
2,877.00
2,883.00
2,816.00
2,838.00
2,823.11
2,365,000
Jun 10, 2026
2,830.00
2,870.50
2,796.50
2,869.00
2,853.95
2,167,100
Jun 9, 2026
2,890.00
2,933.00
2,841.00
2,870.50
2,855.44
2,934,900
Jun 8, 2026
2,920.00
3,031.00
2,900.00
2,915.50
2,900.21
3,465,800
Jun 5, 2026
2,839.00
2,930.50
2,839.00
2,885.00
2,869.87
2,268,800
Jun 4, 2026
2,850.00
2,862.00
2,808.50
2,817.50
2,802.72
3,252,400
Jun 3, 2026
2,958.00
2,991.00
2,890.50
2,953.00
2,937.51
3,390,900
Jun 2, 2026
3,048.00
3,078.00
3,002.00
3,019.00
3,003.16
2,901,600
Jun 1, 2026
3,056.00
3,085.00
3,019.00
3,069.00
3,052.90
3,157,500
May 29, 2026
3,075.00
3,102.00
3,006.00
3,016.00
3,000.18
11,970,400
May 28, 2026
3,187.00
3,187.00
3,069.00
3,090.00
3,073.79
2,248,600
May 27, 2026
3,144.00
3,268.00
3,098.00
3,205.00
3,188.19
2,990,000
May 26, 2026
3,234.00
3,243.00
3,099.00
3,135.00
3,118.56
2,039,300
May 25, 2026
3,150.00
3,189.00
3,084.00
3,189.00
3,172.27
2,298,900
May 22, 2026
3,185.00
3,205.00
3,118.00
3,182.00
3,165.31
1,903,300
May 21, 2026
3,171.00
3,237.00
3,140.00
3,205.00
3,188.19
2,218,200
May 20, 2026
3,222.00
3,232.00
3,109.00
3,150.00
3,133.48
2,588,900
May 19, 2026
3,114.00
3,228.00
3,092.00
3,211.00
3,194.16
3,820,300
May 18, 2026
3,085.00
3,124.00
2,927.00
3,042.00
3,026.04
4,014,700
May 15, 2026
3,061.00
3,167.00
3,016.00
3,065.00
3,048.92
3,872,800
May 14, 2026
3,266.00
3,279.00
3,033.00
3,049.00
3,033.01
7,481,300
May 13, 2026
3,438.00
3,466.00
3,289.00
3,296.00
3,278.71
3,252,200
May 12, 2026
3,431.00
3,475.00
3,404.00
3,431.00
3,413.00
1,823,400
May 11, 2026
3,464.00
3,547.00
3,442.00
3,501.00
3,482.64
2,479,200
May 8, 2026
3,460.00
3,509.00
3,412.00
3,451.00
3,432.90
2,792,000
May 7, 2026
3,357.00
3,395.00
3,307.00
3,348.00
3,330.44
3,625,400
May 1, 2026
3,359.00
3,367.00
3,303.00
3,351.00
3,333.42
1,767,000
Apr 30, 2026
3,420.00
3,459.00
3,265.00
3,303.00
3,285.68
3,150,400
Apr 28, 2026
3,528.00
3,574.00
3,473.00
3,490.00
3,471.69
2,533,400
Apr 27, 2026
3,457.00
3,514.00
3,437.00
3,465.00
3,446.83
2,134,300
Apr 24, 2026
3,476.00
3,477.00
3,395.00
3,422.00
3,404.05
1,916,100
Apr 23, 2026
3,498.00
3,546.00
3,438.00
3,478.00
3,459.76
2,431,500
Apr 22, 2026
3,600.00
3,603.00
3,454.00
3,499.00
3,480.65
3,413,200
Apr 21, 2026
3,650.00
3,738.00
3,545.00
3,545.00
3,526.41
3,780,800
Apr 20, 2026
3,694.00
3,804.00
3,684.00
3,746.00
3,726.35
3,789,900
Apr 17, 2026
3,690.00
3,729.00
3,627.00
3,669.00
3,649.76
2,371,700
Apr 16, 2026
3,748.00
3,806.00
3,701.00
3,701.00
3,681.59
3,207,700
Apr 15, 2026
3,579.00
3,698.00
3,529.00
3,634.00
3,614.94
2,826,400
Apr 14, 2026
3,519.00
3,591.00
3,489.00
3,560.00
3,541.33
2,756,800
Apr 13, 2026
3,299.00
3,406.00
3,290.00
3,406.00
3,388.14
1,750,500
Apr 10, 2026
3,258.00
3,337.00
3,256.00
3,319.00
3,301.59
1,822,900
Apr 9, 2026
3,410.00
3,425.00
3,295.00
3,328.00
3,310.54
2,187,500
Apr 8, 2026
3,514.00
3,549.00
3,400.00
3,418.00
3,400.07
2,735,400
Apr 7, 2026
3,434.00
3,491.00
3,396.00
3,450.00
3,431.90
1,956,000
Apr 6, 2026
3,388.00
3,400.00
3,321.00
3,340.00
3,322.48
1,140,000
Apr 3, 2026
3,425.00
3,450.00
3,371.00
3,371.00
3,353.32
921,700
Apr 2, 2026
3,453.00
3,476.00
3,358.00
3,393.00
3,375.20
2,456,500
Apr 1, 2026
3,405.00
3,482.00
3,387.00
3,477.00
3,458.76
1,933,800
Mar 31, 2026
3,361.00
3,421.00
3,328.00
3,348.00
3,330.44
2,517,400
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,385.00
3,417.00
3,242.00
3,312.00
3,294.63
3,407,100
Mar 27, 2026
3,400.00
3,431.00
3,377.00
3,407.00
3,364.26
2,763,800
Mar 26, 2026
3,298.00
3,306.00
3,236.00
3,305.00
3,263.54
2,837,900
Mar 25, 2026
3,430.00
3,490.00
3,364.00
3,364.00
3,321.80
2,943,000
Mar 24, 2026
3,514.00
3,524.00
3,387.00
3,464.00
3,420.55
2,758,900
Mar 23, 2026
3,467.00
3,522.00
3,432.00
3,464.00
3,420.55
2,359,900
Mar 19, 2026
3,514.00
3,588.00
3,508.00
3,537.00
3,492.63
2,519,700
Mar 18, 2026
3,550.00
3,611.00
3,509.00
3,584.00
3,539.04
2,617,300
Mar 17, 2026
3,615.00
3,668.00
3,550.00
3,578.00
3,533.12
2,673,800
Mar 16, 2026
3,578.00
3,598.00
3,508.00
3,562.00
3,517.32
2,403,800
Mar 13, 2026
3,438.00
3,580.00
3,433.00
3,545.00
3,500.53
3,140,000
Mar 12, 2026
3,368.00
3,480.00
3,363.00
3,457.00
3,413.63
2,670,400
Mar 11, 2026
3,372.00
3,454.00
3,360.00
3,406.00
3,363.27
2,656,100
Mar 10, 2026
3,378.00
3,442.00
3,370.00
3,442.00
3,398.82
2,378,400
Mar 9, 2026
3,322.00
3,391.00
3,298.00
3,378.00
3,335.62
3,206,500
Mar 6, 2026
3,320.00
3,386.00
3,216.00
3,383.00
3,340.56
3,361,300
Mar 5, 2026
3,665.00
3,665.00
3,260.00
3,302.00
3,260.58
7,305,300
Mar 4, 2026
3,593.00
3,630.00
3,486.00
3,562.00
3,517.32
4,733,900
Mar 3, 2026
3,594.00
3,682.00
3,549.00
3,584.00
3,539.04
3,811,100
Mar 2, 2026
3,612.00
3,655.00
3,529.00
3,636.00
3,590.39
5,486,100
Feb 27, 2026
3,500.00
3,593.00
3,463.00
3,593.00
3,547.93
5,711,500
Feb 26, 2026
3,299.00
3,399.00
3,260.00
3,365.00
3,322.79
3,871,900
Feb 25, 2026
3,185.00
3,290.00
3,140.00
3,252.00
3,211.21
3,365,500
Feb 24, 2026
3,114.00
3,191.00
3,086.00
3,115.00
3,075.92
3,829,700
Feb 20, 2026
3,205.00
3,209.00
3,108.00
3,148.00
3,108.51
2,783,000
Feb 19, 2026
3,207.00
3,232.00
3,108.00
3,147.00
3,107.52
2,055,100
Feb 18, 2026
3,115.00
3,191.00
3,113.00
3,167.00
3,127.27
2,615,400
Feb 17, 2026
3,140.00
3,155.00
3,100.00
3,120.00
3,080.86
1,919,700
Feb 16, 2026
3,107.00
3,162.00
3,075.00
3,140.00
3,100.61
2,212,500
Feb 13, 2026
3,236.00
3,271.00
3,054.00
3,057.00
3,018.65
4,379,900
Feb 12, 2026
3,214.00
3,326.00
3,201.00
3,272.00
3,230.95
4,249,100
Feb 10, 2026
3,197.00
3,296.00
3,185.00
3,284.00
3,242.80
4,043,000
Feb 9, 2026
3,044.00
3,126.00
3,022.00
3,105.00
3,066.05
3,780,700
Feb 6, 2026
3,010.00
3,063.00
2,988.00
3,044.00
3,005.81
5,379,400
Feb 5, 2026
3,140.00
3,173.00
3,105.00
3,118.00
3,078.89
4,927,800
Feb 4, 2026
3,404.00
3,440.00
3,186.00
3,190.00
3,149.98
6,846,700
Feb 3, 2026
3,610.00
3,657.00
3,539.00
3,539.00
3,494.61
4,023,300
Feb 2, 2026
3,750.00
3,790.00
3,641.00
3,645.00
3,599.28
4,690,700
Jan 30, 2026
3,728.00
3,999.00
3,718.00
3,936.00
3,886.63
3,888,500
Jan 29, 2026
3,834.00
3,874.00
3,741.00
3,758.00
3,710.86
3,345,600
Jan 28, 2026
3,905.00
3,986.00
3,807.00
3,904.00
3,855.03
7,040,100
Jan 27, 2026
3,587.00
3,597.00
3,528.00
3,555.00
3,510.40
2,862,100
Jan 26, 2026
3,609.00
3,675.00
3,580.00
3,644.00
3,598.29
2,738,600
Jan 23, 2026
3,525.00
3,638.00
3,514.00
3,542.00
3,497.57
2,511,700
Jan 22, 2026
3,562.00
3,562.00
3,462.00
3,462.00
3,418.57
1,735,700
Jan 21, 2026
3,665.00
3,673.00
3,522.00
3,550.00
3,505.47
1,964,400
Jan 20, 2026
3,615.00
3,628.00
3,564.00
3,617.00
3,571.63
1,982,300
Jan 19, 2026
3,710.00
3,725.00
3,624.00
3,625.00
3,579.53
1,783,200
Jan 16, 2026
3,769.00
3,798.00
3,625.00
3,670.00
3,623.96
2,310,000
Jan 15, 2026
3,740.00
3,773.00
3,717.00
3,772.00
3,724.68
2,169,800
Jan 14, 2026
3,641.00
3,725.00
3,635.00
3,694.00
3,647.66
1,743,700
Jan 13, 2026
3,637.00
3,707.00
3,609.00
3,625.00
3,579.53
2,132,100
Jan 9, 2026
3,550.00
3,773.00
3,549.00
3,650.00
3,604.21
4,505,900
Jan 8, 2026
3,594.00
3,632.00
3,556.00
3,602.00
3,556.81
2,191,800
Jan 7, 2026
3,711.00
3,711.00
3,568.00
3,597.00
3,551.88
2,836,800
Jan 6, 2026
3,673.00
3,735.00
3,669.00
3,734.00
3,687.16
1,665,900
Jan 5, 2026
3,680.00
3,705.00
3,640.00
3,667.00
3,621.00
2,060,100
Dec 30, 2025
3,736.00
3,750.00
3,651.00
3,651.00
3,605.20
1,608,000
Dec 29, 2025
3,676.00
3,700.00
3,652.00
3,700.00
3,653.59
1,428,700
Dec 26, 2025
3,673.00
3,719.00
3,657.00
3,674.00
3,627.91
1,418,300
Dec 25, 2025
3,621.00
3,647.00
3,573.00
3,647.00
3,601.25
1,043,000
Dec 24, 2025
3,622.00
3,633.00
3,595.00
3,600.00
3,554.84
1,312,800
Dec 23, 2025
3,549.00
3,682.00
3,549.00
3,613.00
3,567.68
2,489,000
Dec 22, 2025
3,500.00
3,523.00
3,446.00
3,463.00
3,419.56
1,599,800
Dec 19, 2025
3,523.00
3,538.00
3,483.00
3,483.00
3,439.31
1,879,200
Dec 18, 2025
3,510.00
3,554.00
3,494.00
3,519.00
3,474.86
1,445,700
Dec 17, 2025
3,499.00
3,539.00
3,451.00
3,505.00
3,461.03
1,561,400
Dec 16, 2025
3,580.00
3,595.00
3,520.00
3,520.00
3,475.84
1,653,600
Dec 15, 2025
3,678.00
3,704.00
3,597.00
3,601.00
3,555.83
2,241,300
Dec 12, 2025
3,769.00
3,769.00
3,607.00
3,615.00
3,569.65
2,988,200
Dec 11, 2025
3,700.00
3,830.00
3,663.00
3,775.00
3,727.64
2,634,300
Dec 10, 2025
3,680.00
3,751.00
3,674.00
3,737.00
3,690.12
2,075,800
Dec 9, 2025
3,721.00
3,728.00
3,654.00
3,685.00
3,638.77
1,394,900
Dec 8, 2025
3,657.00
3,736.00
3,649.00
3,728.00
3,681.23
1,492,400
Dec 5, 2025
3,676.00
3,694.00
3,651.00
3,673.00
3,626.92
1,677,700
Dec 4, 2025
3,637.00
3,705.00
3,621.00
3,685.00
3,638.77
1,094,700
Dec 3, 2025
3,669.00
3,676.00
3,602.00
3,615.00
3,569.65
2,144,500
Dec 2, 2025
3,743.00
3,750.00
3,667.00
3,701.00
3,654.57
1,392,400
Dec 1, 2025
3,801.00
3,810.00
3,718.00
3,732.00
3,685.18
1,473,700
Nov 28, 2025
3,800.00
3,833.00
3,794.00
3,823.00
3,775.04
1,003,000
Nov 27, 2025
3,801.00
3,841.00
3,789.00
3,815.00
3,767.14
949,700
Nov 26, 2025
3,776.00
3,820.00
3,756.00
3,793.00
3,745.42
1,840,800
Nov 25, 2025
3,901.00
3,910.00
3,767.00
3,777.00
3,729.62
2,504,800
Nov 21, 2025
3,802.00
3,938.00
3,795.00
3,934.00
3,884.65
3,215,300
Nov 20, 2025
3,798.00
3,854.00
3,789.00
3,807.00
3,759.24
1,748,000
Nov 19, 2025
3,794.00
3,824.00
3,760.00
3,773.00
3,725.67
2,674,300
Nov 18, 2025
3,838.00
3,870.00
3,802.00
3,812.00
3,764.18
1,803,600
Nov 17, 2025
3,828.00
3,866.00
3,811.00
3,856.00
3,807.63
1,347,200
Nov 14, 2025
3,842.00
3,880.00
3,822.00
3,858.00
3,809.60
1,689,200
Nov 13, 2025
3,905.00
3,938.00
3,860.00
3,860.00
3,811.58
1,938,400
Nov 12, 2025
3,910.00
3,945.00
3,852.00
3,902.00
3,853.05
2,289,900
Nov 11, 2025
4,083.00
4,083.00
3,908.00
3,938.00
3,888.60
2,243,300
Nov 10, 2025
4,056.00
4,086.00
3,998.00
4,043.00
3,992.28
2,243,900
Nov 7, 2025
3,971.00
4,072.00
3,960.00
4,071.00
4,019.93
1,977,400
Nov 6, 2025
4,001.00
4,070.00
3,945.00
3,957.00
3,907.36
2,907,600
Nov 5, 2025
3,936.00
4,011.00
3,906.00
3,961.00
3,911.31
2,547,800
Nov 4, 2025
4,003.00
4,040.00
3,944.00
3,976.00
3,926.12
2,517,900
Oct 31, 2025
4,051.00
4,165.00
4,032.00
4,034.00
3,983.40
3,560,900
Oct 30, 2025
4,000.00
4,043.00
3,895.00
4,000.00
3,949.82
7,383,600
