Tokyo - Delayed Quote
JPY
SECOM CO., LTD. (9735.T)
6,673.00
-296.00
(-4.25%)
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
6,927.00
6,965.00
6,605.00
6,673.00
6,673.00
2,199,700
Nov 5, 2026
6,851.00
7,068.00
6,778.00
6,969.00
6,969.00
1,904,200
Nov 4, 2026
6,805.00
6,941.00
6,751.00
6,751.00
6,751.00
1,664,700
Nov 2, 2026
6,863.00
6,867.00
6,776.00
6,807.00
6,807.00
840,700
Oct 30, 2026
6,735.00
6,839.00
6,710.00
6,801.00
6,801.00
1,273,100
Oct 29, 2026
6,626.00
6,663.00
6,563.00
6,641.00
6,641.00
2,001,800
Oct 28, 2026
6,766.00
6,801.00
6,626.00
6,650.00
6,650.00
1,311,200
Oct 27, 2026
6,750.00
6,807.00
6,703.00
6,775.00
6,775.00
922,400
Oct 26, 2026
6,761.00
6,884.00
6,745.00
6,850.00
6,850.00
923,300
Oct 23, 2026
6,933.00
6,936.00
6,711.00
6,760.00
6,760.00
1,424,100
Oct 22, 2026
6,696.00
6,784.00
6,673.00
6,733.00
6,733.00
1,205,000
Oct 21, 2026
6,699.00
6,728.00
6,640.00
6,699.00
6,699.00
1,299,200
Oct 20, 2026
6,648.00
6,720.00
6,631.00
6,720.00
6,720.00
1,107,800
Oct 19, 2026
6,698.00
6,774.00
6,640.00
6,680.00
6,680.00
1,593,700
Oct 16, 2026
6,577.00
6,688.00
6,577.00
6,636.00
6,636.00
1,405,300
Oct 15, 2026
6,521.00
6,676.00
6,520.00
6,629.00
6,629.00
1,811,200
Oct 14, 2026
6,458.00
6,495.00
6,413.00
6,495.00
6,495.00
966,300
Oct 13, 2026
6,419.00
6,470.00
6,386.00
6,457.00
6,457.00
1,118,700
Oct 9, 2026
6,391.00
6,399.00
6,329.00
6,368.00
6,368.00
1,427,500
Oct 8, 2026
6,294.00
6,361.00
6,237.00
6,323.00
6,323.00
1,083,100
Oct 7, 2026
6,300.00
6,300.00
6,232.00
6,257.00
6,257.00
1,286,400
Oct 6, 2026
6,280.00
6,302.00
6,236.00
6,272.00
6,272.00
1,266,000
Oct 5, 2026
6,258.00
6,283.00
6,209.00
6,250.00
6,250.00
1,637,800
Oct 2, 2026
6,228.00
6,239.00
6,155.00
6,223.00
6,223.00
1,655,400
Oct 1, 2026
6,152.00
6,339.00
6,148.00
6,286.00
6,286.00
1,992,400
Sep 30, 2026
6,210.00
6,234.00
6,136.00
6,194.00
6,194.00
1,679,800
Sep 29, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6,160.00
6,261.00
6,160.00
6,210.00
6,210.00
1,578,500
Sep 28, 2026
6,350.00
6,404.00
6,288.00
6,288.00
6,228.00
1,612,000
Sep 25, 2026
6,327.00
6,392.00
6,302.00
6,392.00
6,331.01
1,266,500
Sep 24, 2026
6,387.00
6,415.00
6,344.00
6,352.00
6,291.39
1,434,700
Sep 18, 2026
6,480.00
6,506.00
6,421.00
6,436.00
6,374.59
1,535,800
Sep 17, 2026
6,439.00
6,519.00
6,410.00
6,506.00
6,443.92
1,050,000
Sep 16, 2026
6,429.00
6,433.00
6,374.00
6,395.00
6,333.98
892,000
Sep 15, 2026
6,512.00
6,528.00
6,381.00
6,381.00
6,320.11
1,112,700
Sep 14, 2026
6,419.00
6,502.00
6,402.00
6,442.00
6,380.53
1,191,700
Sep 11, 2026
6,260.00
6,355.00
6,260.00
6,336.00
6,275.54
1,824,400
Sep 10, 2026
6,282.00
6,316.00
6,251.00
6,316.00
6,255.73
1,614,700
Sep 9, 2026
6,214.00
6,282.00
6,190.00
6,282.00
6,222.06
1,271,000
Sep 8, 2026
6,260.00
6,303.00
6,205.00
6,303.00
6,242.86
923,100
Sep 7, 2026
6,314.00
6,380.00
6,266.00
6,296.00
6,235.92
948,300
Sep 4, 2026
6,465.00
6,483.00
6,396.00
6,401.00
6,339.92
1,165,000
Sep 3, 2026
6,446.00
6,457.00
6,401.00
6,457.00
6,395.39
948,300
Sep 2, 2026
6,480.00
6,545.00
6,441.00
6,474.00
6,412.23
1,628,100
Sep 1, 2026
6,483.00
6,560.00
6,483.00
6,496.00
6,434.02
1,105,700
Aug 31, 2026
6,494.00
6,536.00
6,460.00
6,491.00
6,429.06
1,971,600
Aug 28, 2026
6,369.00
6,447.00
6,369.00
6,437.00
6,375.58
1,115,300
Aug 27, 2026
6,390.00
6,470.00
6,377.00
6,413.00
6,351.81
929,700
Aug 26, 2026
6,457.00
6,477.00
6,390.00
6,428.00
6,366.66
990,800
Aug 25, 2026
6,435.00
6,483.00
6,405.00
6,440.00
6,378.55
776,000
Aug 24, 2026
6,368.00
6,435.00
6,364.00
6,435.00
6,373.60
654,200
Aug 21, 2026
6,361.00
6,426.00
6,357.00
6,413.00
6,351.81
819,600
Aug 20, 2026
6,398.00
6,431.00
6,313.00
6,362.00
6,301.29
1,173,700
Aug 19, 2026
6,427.00
6,427.00
6,252.00
6,364.00
6,303.27
1,235,100
Aug 18, 2026
6,375.00
6,396.00
6,292.00
6,364.00
6,303.27
983,200
Aug 17, 2026
6,486.00
6,503.00
6,370.00
6,408.00
6,346.85
1,179,100
Aug 14, 2026
6,506.00
6,543.00
6,437.00
6,511.00
6,448.87
1,931,500
Aug 13, 2026
6,490.00
6,543.00
6,437.00
6,506.00
6,443.92
1,347,000
Aug 12, 2026
6,513.00
6,559.00
6,442.00
6,549.00
6,486.51
1,644,600
Aug 10, 2026
6,787.00
6,796.00
6,312.00
6,340.00
6,279.50
2,465,500
Aug 7, 2026
6,721.00
6,880.00
6,686.00
6,839.00
6,773.74
1,349,800
Aug 6, 2026
6,660.00
6,720.00
6,610.00
6,720.00
6,655.88
983,100
Aug 5, 2026
6,666.00
6,711.00
6,563.00
6,624.00
6,560.79
1,398,800
Aug 4, 2026
6,830.00
6,830.00
6,642.00
6,676.00
6,612.30
1,146,400
Aug 3, 2026
6,940.00
6,953.00
6,718.00
6,830.00
6,764.83
1,432,300
Jul 31, 2026
6,817.00
6,984.00
6,801.00
6,882.00
6,816.33
1,442,400
Jul 30, 2026
7,172.00
7,218.00
7,002.00
7,067.00
6,999.57
1,220,700
Jul 29, 2026
6,984.00
7,224.00
6,954.00
7,172.00
7,103.56
1,934,200
Jul 28, 2026
6,908.00
6,948.00
6,819.00
6,924.00
6,857.93
1,540,500
Jul 27, 2026
6,848.00
6,908.00
6,816.00
6,908.00
6,842.08
1,388,700
Jul 24, 2026
6,642.00
6,806.00
6,635.00
6,802.00
6,737.10
1,020,600
Jul 23, 2026
6,635.00
6,693.00
6,620.00
6,682.00
6,618.24
990,400
Jul 22, 2026
6,635.00
6,745.00
6,618.00
6,735.00
6,670.73
1,449,000
Jul 21, 2026
6,781.00
6,835.00
6,689.00
6,735.00
6,670.73
1,300,100
Jul 17, 2026
6,744.00
6,786.00
6,697.00
6,745.00
6,680.64
1,550,600
Jul 16, 2026
6,669.00
6,722.00
6,650.00
6,678.00
6,614.28
1,288,700
Jul 15, 2026
6,706.00
6,716.00
6,614.00
6,690.00
6,626.16
1,021,100
Jul 14, 2026
6,632.00
6,717.00
6,591.00
6,634.00
6,570.70
1,093,200
Jul 13, 2026
6,722.00
6,722.00
6,560.00
6,622.00
6,558.81
1,092,600
Jul 10, 2026
6,764.00
6,780.00
6,581.00
6,622.00
6,558.81
1,419,100
Jul 9, 2026
6,663.00
6,733.00
6,640.00
6,700.00
6,636.07
1,409,600
Jul 8, 2026
6,728.00
6,789.00
6,668.00
6,668.00
6,604.37
1,639,200
Jul 7, 2026
6,623.00
6,707.00
6,594.00
6,667.00
6,603.38
1,556,200
Jul 6, 2026
6,568.00
6,637.00
6,533.00
6,637.00
6,573.67
949,100
Jul 3, 2026
6,667.00
6,695.00
6,572.00
6,573.00
6,510.28
1,290,300
Jul 2, 2026
6,430.00
6,502.00
6,368.00
6,497.00
6,435.01
1,741,600
Jul 1, 2026
6,409.00
6,450.00
6,256.00
6,330.00
6,269.60
1,434,400
Jun 30, 2026
6,463.00
6,525.00
6,424.00
6,456.00
6,394.40
1,522,000
Jun 29, 2026
6,392.00
6,561.00
6,392.00
6,451.00
6,389.44
1,314,400
Jun 26, 2026
6,370.00
6,437.00
6,317.00
6,398.00
6,336.95
1,443,700
Jun 25, 2026
6,380.00
6,478.00
6,363.00
6,374.00
6,313.18
1,314,400
Jun 24, 2026
6,339.00
6,467.00
6,301.00
6,380.00
6,319.12
1,456,000
Jun 23, 2026
6,576.00
6,580.00
6,433.00
6,434.00
6,372.61
1,797,400
Jun 22, 2026
6,458.00
6,582.00
6,443.00
6,557.00
6,494.43
1,151,800
Jun 19, 2026
6,353.00
6,458.00
6,281.00
6,458.00
6,396.38
3,000,100
Jun 18, 2026
6,429.00
6,464.00
6,370.00
6,388.00
6,327.05
1,147,500
Jun 17, 2026
6,399.00
6,432.00
6,323.00
6,432.00
6,370.63
1,173,000
Jun 16, 2026
6,400.00
6,408.00
6,285.00
6,372.00
6,311.20
1,028,200
Jun 15, 2026
6,512.00
6,577.00
6,409.00
6,409.00
6,347.85
1,214,000
Jun 12, 2026
6,668.00
6,700.00
6,534.00
6,549.00
6,486.51
1,847,400
Jun 11, 2026
6,535.00
6,627.00
6,525.00
6,604.00
6,540.98
1,252,800
Jun 10, 2026
6,481.00
6,547.00
6,430.00
6,547.00
6,484.53
1,380,300
Jun 9, 2026
6,395.00
6,497.00
6,375.00
6,443.00
6,381.52
1,518,900
Jun 8, 2026
6,509.00
6,529.00
6,364.00
6,393.00
6,332.00
1,153,200
Jun 5, 2026
6,390.00
6,394.00
6,249.00
6,309.00
6,248.80
1,114,300
Jun 4, 2026
6,420.00
6,441.00
6,337.00
6,344.00
6,283.47
1,130,100
Jun 3, 2026
6,354.00
6,442.00
6,265.00
6,442.00
6,380.53
1,128,800
Jun 2, 2026
6,332.00
6,421.00
6,297.00
6,325.00
6,264.65
1,215,000
Jun 1, 2026
6,415.00
6,424.00
6,307.00
6,392.00
6,331.01
1,223,100
May 29, 2026
6,388.00
6,474.00
6,342.00
6,350.00
6,289.41
3,671,300
May 28, 2026
6,546.00
6,590.00
6,415.00
6,462.00
6,400.34
1,840,300
May 27, 2026
6,575.00
6,637.00
6,545.00
6,588.00
6,525.14
1,969,700
May 26, 2026
6,442.00
6,542.00
6,433.00
6,514.00
6,451.84
1,409,500
May 25, 2026
6,443.00
6,496.00
6,401.00
6,479.00
6,417.18
1,478,600
May 22, 2026
6,330.00
6,467.00
6,330.00
6,356.00
6,295.35
1,854,100
May 21, 2026
6,359.00
6,444.00
6,325.00
6,430.00
6,368.65
1,239,600
May 20, 2026
6,405.00
6,467.00
6,346.00
6,358.00
6,297.33
1,776,700
May 19, 2026
6,160.00
6,371.00
6,141.00
6,371.00
6,310.21
1,358,600
May 18, 2026
6,184.00
6,243.00
6,103.00
6,127.00
6,068.54
1,114,100
May 15, 2026
6,057.00
6,167.00
6,044.00
6,163.00
6,104.19
1,483,200
May 14, 2026
6,080.00
6,176.00
5,958.00
6,114.00
6,055.66
1,646,200
May 13, 2026
6,000.00
6,311.00
5,964.00
6,095.00
6,036.84
2,669,200
May 12, 2026
5,640.00
5,643.00
5,581.00
5,589.00
5,535.67
1,233,500
May 11, 2026
5,621.00
5,708.00
5,605.00
5,622.00
5,568.35
1,340,800
May 8, 2026
5,707.00
5,716.00
5,622.00
5,647.00
5,593.12
1,526,300
May 7, 2026
5,688.00
5,730.00
5,596.00
5,628.00
5,574.30
1,682,500
May 1, 2026
5,640.00
5,747.00
5,635.00
5,730.00
5,675.32
705,900
Apr 30, 2026
5,700.00
5,740.00
5,657.00
5,740.00
5,685.23
1,500,300
Apr 28, 2026
5,741.00
5,763.00
5,698.00
5,758.00
5,703.06
1,132,300
Apr 27, 2026
5,638.00
5,698.00
5,602.00
5,674.00
5,619.86
1,230,800
Apr 24, 2026
5,680.00
5,743.00
5,650.00
5,670.00
5,615.90
1,230,000
Apr 23, 2026
5,746.00
5,772.00
5,683.00
5,740.00
5,685.23
1,272,700
Apr 22, 2026
5,926.00
5,930.00
5,775.00
5,804.00
5,748.62
867,500
Apr 21, 2026
5,982.00
6,030.00
5,876.00
5,910.00
5,853.61
1,167,000
Apr 20, 2026
6,055.00
6,091.00
5,977.00
6,010.00
5,952.65
695,400
Apr 17, 2026
6,057.00
6,101.00
6,038.00
6,061.00
6,003.17
927,000
Apr 16, 2026
6,038.00
6,084.00
6,030.00
6,046.00
5,988.31
975,700
Apr 15, 2026
6,026.00
6,064.00
5,997.00
6,037.00
5,979.40
1,033,500
Apr 14, 2026
6,078.00
6,121.00
6,030.00
6,043.00
5,985.34
784,600
Apr 13, 2026
6,000.00
6,068.00
5,955.00
6,050.00
5,992.27
774,300
Apr 10, 2026
6,188.00
6,190.00
6,021.00
6,053.00
5,995.24
1,286,900
Apr 9, 2026
6,216.00
6,226.00
6,131.00
6,137.00
6,078.44
1,112,600
Apr 8, 2026
6,315.00
6,315.00
6,124.00
6,135.00
6,076.46
1,271,900
Apr 7, 2026
6,131.00
6,191.00
6,101.00
6,136.00
6,077.45
766,100
Apr 6, 2026
6,124.00
6,194.00
6,102.00
6,136.00
6,077.45
744,700
Apr 3, 2026
6,083.00
6,138.00
6,070.00
6,123.00
6,064.57
671,900
Apr 2, 2026
6,116.00
6,135.00
6,047.00
6,083.00
6,024.96
876,800
Apr 1, 2026
6,114.00
6,118.00
6,046.00
6,055.00
5,997.22
1,417,400
Mar 31, 2026
6,015.00
6,092.00
5,974.00
6,036.00
5,978.40
1,472,200
Mar 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
5,812.00
5,999.00
5,806.00
5,991.00
5,933.83
1,781,800
Mar 27, 2026
5,937.00
6,006.00
5,932.00
5,962.00
5,855.59
1,365,800
Mar 26, 2026
5,890.00
5,914.00
5,855.00
5,909.00
5,803.53
906,400
Mar 25, 2026
5,882.00
5,958.00
5,878.00
5,907.00
5,801.57
1,027,000
Mar 24, 2026
5,849.00
5,913.00
5,842.00
5,867.00
5,762.28
889,200
Mar 23, 2026
5,897.00
5,960.00
5,760.00
5,806.00
5,702.37
1,393,800
Mar 19, 2026
6,032.00
6,082.00
5,977.00
5,977.00
5,870.32
1,531,200
Mar 18, 2026
6,044.00
6,132.00
6,044.00
6,132.00
6,022.55
923,100
Mar 17, 2026
6,030.00
6,098.00
6,030.00
6,069.00
5,960.68
798,800
Mar 16, 2026
5,940.00
6,039.00
5,930.00
6,012.00
5,904.70
797,300
Mar 13, 2026
5,835.00
6,009.00
5,800.00
6,007.00
5,899.78
1,395,800
Mar 12, 2026
5,888.00
5,927.00
5,837.00
5,876.00
5,771.12
1,255,400
Mar 11, 2026
6,028.00
6,079.00
5,964.00
6,029.00
5,921.39
1,197,800
Mar 10, 2026
6,101.00
6,108.00
5,997.00
6,032.00
5,924.34
1,250,600
Mar 9, 2026
5,867.00
6,033.00
5,859.00
6,001.00
5,893.89
1,335,100
Mar 6, 2026
5,993.00
6,003.00
5,911.00
5,953.00
5,846.75
763,200
Mar 5, 2026
6,038.00
6,089.00
5,940.00
5,964.00
5,857.55
1,546,200
Mar 4, 2026
5,885.00
5,997.00
5,823.00
5,938.00
5,832.02
1,770,200
Mar 3, 2026
6,041.00
6,041.00
5,859.00
5,905.00
5,799.61
1,034,300
Mar 2, 2026
5,977.00
6,067.00
5,953.00
6,008.00
5,900.77
937,200
Feb 27, 2026
6,045.00
6,120.00
6,026.00
6,038.00
5,930.23
2,346,400
Feb 26, 2026
6,037.00
6,100.00
6,016.00
6,021.00
5,913.54
960,600
Feb 25, 2026
5,962.00
6,014.00
5,916.00
5,980.00
5,873.27
1,039,100
Feb 24, 2026
5,929.00
5,983.00
5,864.00
5,946.00
5,839.87
975,100
Feb 20, 2026
5,983.00
6,041.00
5,965.00
5,985.00
5,878.18
1,010,100
Feb 19, 2026
5,939.00
5,966.00
5,860.00
5,938.00
5,832.02
765,900
Feb 18, 2026
5,842.00
5,973.00
5,820.00
5,954.00
5,847.73
926,000
Feb 17, 2026
5,878.00
5,883.00
5,792.00
5,877.00
5,772.10
645,600
Feb 16, 2026
6,175.00
6,175.00
5,775.00
5,894.00
5,788.80
1,292,400
Feb 13, 2026
6,134.00
6,184.00
6,057.00
6,075.00
5,966.57
2,062,900
Feb 12, 2026
6,192.00
6,228.00
6,121.00
6,190.00
6,079.52
1,343,200
Feb 10, 2026
6,162.00
6,243.00
6,145.00
6,200.00
6,089.34
1,469,000
Feb 9, 2026
6,362.00
6,430.00
6,079.00
6,114.00
6,004.88
2,618,700
Feb 6, 2026
5,920.00
5,977.00
5,900.00
5,962.00
5,855.59
979,000
Feb 5, 2026
5,955.00
5,970.00
5,837.00
5,899.00
5,793.71
1,005,500
Feb 4, 2026
5,830.00
5,854.00
5,740.00
5,755.00
5,652.28
1,039,700
Feb 3, 2026
5,727.00
5,911.00
5,724.00
5,864.00
5,759.34
1,300,700
Feb 2, 2026
5,759.00
5,773.00
5,677.00
5,723.00
5,620.85
736,400
Jan 30, 2026
5,647.00
5,693.00
5,612.00
5,659.00
5,558.00
957,900
Jan 29, 2026
5,688.00
5,700.00
5,573.00
5,699.00
5,597.28
1,140,800
Jan 28, 2026
5,710.00
5,791.00
5,706.00
5,728.00
5,625.76
1,041,300
Jan 27, 2026
5,784.00
5,811.00
5,743.00
5,775.00
5,671.93
923,700
Jan 26, 2026
5,803.00
5,835.00
5,758.00
5,805.00
5,701.39
777,000
Jan 23, 2026
5,857.00
5,863.00
5,787.00
5,835.00
5,730.85
552,700
Jan 22, 2026
5,815.00
5,836.00
5,760.00
5,800.00
5,696.48
855,100
Jan 21, 2026
5,879.00
5,912.00
5,813.00
5,828.00
5,723.98
1,213,700
Jan 20, 2026
5,835.00
5,892.00
5,819.00
5,872.00
5,767.19
891,800
Jan 19, 2026
5,824.00
5,884.00
5,803.00
5,877.00
5,772.10
752,700
Jan 16, 2026
5,747.00
5,868.00
5,738.00
5,822.00
5,718.09
1,019,400
Jan 15, 2026
5,800.00
5,831.00
5,761.00
5,793.00
5,689.60
1,083,400
Jan 14, 2026
5,728.00
5,776.00
5,708.00
5,751.00
5,648.35
1,251,800
Jan 13, 2026
5,846.00
5,846.00
5,697.00
5,731.00
5,628.71
1,490,700
Jan 9, 2026
5,659.00
5,672.00
5,601.00
5,661.00
5,559.96
1,107,700
Jan 8, 2026
5,618.00
5,637.00
5,583.00
5,631.00
5,530.50
736,400
Jan 7, 2026
5,598.00
5,649.00
5,576.00
5,599.00
5,499.07
728,500
Jan 6, 2026
5,587.00
5,623.00
5,549.00
5,622.00
5,521.66
1,105,300
Jan 5, 2026
5,591.00
5,619.00
5,536.00
5,537.00
5,438.17
815,500
Dec 30, 2025
5,600.00
5,618.00
5,547.00
5,573.00
5,473.53
916,800
Dec 29, 2025
5,631.00
5,631.00
5,564.00
5,601.00
5,501.03
748,300
Dec 26, 2025
5,605.00
5,654.00
5,605.00
5,627.00
5,526.57
424,900
Dec 25, 2025
5,609.00
5,637.00
5,578.00
5,632.00
5,531.48
263,900
Dec 24, 2025
5,680.00
5,692.00
5,590.00
5,603.00
5,503.00
615,800
Dec 23, 2025
5,628.00
5,658.00
5,604.00
5,656.00
5,555.05
586,300
Dec 22, 2025
5,600.00
5,662.00
5,579.00
5,596.00
5,496.12
675,600
Dec 19, 2025
5,660.00
5,692.00
5,622.00
5,648.00
5,547.19
1,858,000
Dec 18, 2025
5,621.00
5,693.00
5,604.00
5,667.00
5,565.85
741,500
Dec 17, 2025
5,605.00
5,613.00
5,546.00
5,601.00
5,501.03
922,700
Dec 16, 2025
5,624.00
5,650.00
5,564.00
5,605.00
5,504.96
1,031,400
Dec 15, 2025
5,582.00
5,608.00
5,530.00
5,590.00
5,490.23
595,700
Dec 12, 2025
5,507.00
5,536.00
5,446.00
5,527.00
5,428.35
1,245,100
Dec 11, 2025
5,500.00
5,504.00
5,397.00
5,452.00
5,354.69
727,100
Dec 10, 2025
5,428.00
5,498.00
5,400.00
5,480.00
5,382.19
942,300
Dec 9, 2025
5,443.00
5,456.00
5,389.00
5,446.00
5,348.80
677,500
Dec 8, 2025
5,376.00
5,427.00
5,352.00
5,418.00
5,321.30
706,200
Dec 5, 2025
5,400.00
5,444.00
5,290.00
5,325.00
5,229.96
978,000
Dec 4, 2025
5,434.00
5,504.00
5,433.00
5,478.00
5,380.23
863,700
Dec 3, 2025
5,406.00
5,479.00
5,400.00
5,462.00
5,364.51
931,900
Dec 2, 2025
5,309.00
5,458.00
5,308.00
5,454.00
5,356.65
1,046,100
Dec 1, 2025
5,379.00
5,466.00
5,312.00
5,337.00
5,241.74
1,471,700
Nov 28, 2025
5,323.00
5,360.00
5,279.00
5,279.00
5,184.78
1,273,900
Nov 27, 2025
5,411.00
5,438.00
5,356.00
5,361.00
5,265.31
615,600
Nov 26, 2025
5,417.00
5,492.00
5,408.00
5,440.00
5,342.90
1,220,400
Nov 25, 2025
5,499.00
5,500.00
5,405.00
5,430.00
5,333.08
1,076,300
Nov 21, 2025
5,400.00
5,500.00
5,376.00
5,479.00
5,381.21
3,516,200
Nov 20, 2025
5,285.00
5,382.00
5,266.00
5,358.00
5,262.37
1,177,500
Nov 19, 2025
5,253.00
5,299.00
5,232.00
5,240.00
5,146.47
1,079,100
Nov 18, 2025
5,283.00
5,312.00
5,200.00
5,232.00
5,138.62
941,100
Nov 17, 2025
5,259.00
5,313.00
5,239.00
5,313.00
5,218.17
844,400
Nov 14, 2025
5,304.00
5,304.00
5,208.00
5,276.00
5,181.83
1,332,000
Nov 13, 2025
5,220.00
5,244.00
5,177.00
5,204.00
5,111.12
1,053,100
Nov 12, 2025
5,233.00
5,404.00
5,169.00
5,210.00
5,117.01
1,685,000
Nov 11, 2025
5,297.00
5,368.00
5,290.00
5,330.00
5,234.87
1,030,000
Nov 10, 2025
5,247.00
5,355.00
5,247.00
5,330.00
5,234.87
1,259,000
Nov 7, 2025
5,194.00
5,264.00
5,194.00
5,237.00
5,143.53
1,323,000
Nov 6, 2025
5,183.00
5,254.00
5,172.00
5,196.00
5,103.26
1,022,100
