Tokyo - Delayed Quote
JPY
MEITEC Group Holdings Inc. (9744.T)
3,195.00
-4.00
(-0.13%)
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
3,158.00
3,195.00
3,131.00
3,195.00
3,195.00
773,200
Oct 29, 2026
3,347.00
3,350.00
3,184.00
3,199.00
3,199.00
1,518,800
Oct 28, 2026
3,394.00
3,395.00
3,329.00
3,338.00
3,338.00
384,600
Oct 27, 2026
3,394.00
3,420.00
3,364.00
3,396.00
3,396.00
293,800
Oct 26, 2026
3,386.00
3,423.00
3,380.00
3,403.00
3,403.00
442,400
Oct 23, 2026
3,447.00
3,454.00
3,384.00
3,388.00
3,388.00
381,200
Oct 22, 2026
3,378.00
3,430.00
3,368.00
3,420.00
3,420.00
430,200
Oct 21, 2026
3,387.00
3,392.00
3,352.00
3,358.00
3,358.00
336,900
Oct 20, 2026
3,390.00
3,403.00
3,367.00
3,395.00
3,395.00
338,100
Oct 19, 2026
3,440.00
3,444.00
3,383.00
3,393.00
3,393.00
329,400
Oct 16, 2026
3,367.00
3,416.00
3,362.00
3,415.00
3,415.00
376,600
Oct 15, 2026
3,355.00
3,380.00
3,340.00
3,362.00
3,362.00
357,400
Oct 14, 2026
3,307.00
3,351.00
3,282.00
3,351.00
3,351.00
547,700
Oct 13, 2026
3,295.00
3,333.00
3,265.00
3,323.00
3,323.00
598,100
Oct 9, 2026
3,274.00
3,285.00
3,252.00
3,265.00
3,265.00
452,200
Oct 8, 2026
3,249.00
3,250.00
3,205.00
3,244.00
3,244.00
593,300
Oct 7, 2026
3,211.00
3,235.00
3,208.00
3,210.00
3,210.00
435,300
Oct 6, 2026
3,258.00
3,260.00
3,217.00
3,217.00
3,217.00
578,200
Oct 5, 2026
3,271.00
3,272.00
3,212.00
3,233.00
3,233.00
456,600
Oct 2, 2026
3,275.00
3,299.00
3,236.00
3,272.00
3,272.00
745,000
Oct 1, 2026
3,282.00
3,303.00
3,228.00
3,275.00
3,275.00
664,000
Sep 30, 2026
3,368.00
3,380.00
3,261.00
3,300.00
3,300.00
1,111,800
Sep 29, 2026
85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,393.00
3,413.00
3,356.00
3,368.00
3,368.00
890,500
Sep 28, 2026
3,518.00
3,526.00
3,481.00
3,494.00
3,409.00
685,000
Sep 25, 2026
3,480.00
3,505.00
3,468.00
3,503.00
3,417.78
662,500
Sep 24, 2026
3,461.00
3,492.00
3,450.00
3,482.00
3,397.29
499,900
Sep 18, 2026
3,472.00
3,484.00
3,445.00
3,468.00
3,383.63
647,500
Sep 17, 2026
3,432.00
3,479.00
3,417.00
3,475.00
3,390.46
418,500
Sep 16, 2026
3,399.00
3,429.00
3,393.00
3,429.00
3,345.58
410,100
Sep 15, 2026
3,429.00
3,434.00
3,390.00
3,400.00
3,317.29
509,500
Sep 14, 2026
3,325.00
3,407.00
3,315.00
3,407.00
3,324.12
503,600
Sep 11, 2026
3,272.00
3,310.00
3,251.00
3,310.00
3,229.48
465,200
Sep 10, 2026
3,260.00
3,295.00
3,251.00
3,295.00
3,214.84
399,300
Sep 9, 2026
3,270.00
3,283.00
3,246.00
3,253.00
3,173.86
346,500
Sep 8, 2026
3,338.00
3,355.00
3,297.00
3,298.00
3,217.77
293,600
Sep 7, 2026
3,345.00
3,356.00
3,325.00
3,345.00
3,263.62
373,600
Sep 4, 2026
3,330.00
3,365.00
3,323.00
3,350.00
3,268.50
316,000
Sep 3, 2026
3,366.00
3,370.00
3,339.00
3,343.00
3,261.67
331,400
Sep 2, 2026
3,381.00
3,396.00
3,366.00
3,372.00
3,289.97
401,900
Sep 1, 2026
3,440.00
3,458.00
3,415.00
3,415.00
3,331.92
373,000
Aug 31, 2026
3,423.00
3,441.00
3,411.00
3,423.00
3,339.73
473,500
Aug 28, 2026
3,397.00
3,429.00
3,382.00
3,422.00
3,338.75
595,700
Aug 27, 2026
3,373.00
3,412.00
3,362.00
3,385.00
3,302.65
543,900
Aug 26, 2026
3,371.00
3,385.00
3,368.00
3,378.00
3,295.82
297,100
Aug 25, 2026
3,376.00
3,383.00
3,357.00
3,366.00
3,284.11
207,800
Aug 24, 2026
3,358.00
3,372.00
3,343.00
3,358.00
3,276.31
244,100
Aug 21, 2026
3,340.00
3,349.00
3,327.00
3,339.00
3,257.77
226,700
Aug 20, 2026
3,345.00
3,357.00
3,309.00
3,333.00
3,251.92
261,300
Aug 19, 2026
3,330.00
3,332.00
3,296.00
3,320.00
3,239.23
314,600
Aug 18, 2026
3,301.00
3,320.00
3,285.00
3,307.00
3,226.55
251,800
Aug 17, 2026
3,350.00
3,350.00
3,305.00
3,305.00
3,224.60
267,700
Aug 14, 2026
3,302.00
3,360.00
3,302.00
3,356.00
3,274.36
236,500
Aug 13, 2026
3,340.00
3,353.00
3,318.00
3,340.00
3,258.75
242,900
Aug 12, 2026
3,364.00
3,364.00
3,325.00
3,353.00
3,271.43
340,400
Aug 10, 2026
3,349.00
3,353.00
3,287.00
3,324.00
3,243.14
326,100
Aug 7, 2026
3,265.00
3,287.00
3,250.00
3,286.00
3,206.06
333,200
Aug 6, 2026
3,230.00
3,255.00
3,202.00
3,233.00
3,154.35
467,100
Aug 5, 2026
3,231.00
3,272.00
3,231.00
3,254.00
3,174.84
269,100
Aug 4, 2026
3,302.00
3,302.00
3,236.00
3,250.00
3,170.94
407,000
Aug 3, 2026
3,316.00
3,331.00
3,256.00
3,296.00
3,215.82
473,600
Jul 31, 2026
3,350.00
3,372.00
3,302.00
3,339.00
3,257.77
422,800
Jul 30, 2026
3,390.00
3,408.00
3,334.00
3,400.00
3,317.29
368,600
Jul 29, 2026
3,398.00
3,412.00
3,338.00
3,390.00
3,307.53
591,900
Jul 28, 2026
3,332.00
3,361.00
3,323.00
3,354.00
3,272.41
376,300
Jul 27, 2026
3,268.00
3,310.00
3,260.00
3,310.00
3,229.48
326,000
Jul 24, 2026
3,230.00
3,263.00
3,210.00
3,263.00
3,183.62
423,900
Jul 23, 2026
3,236.00
3,250.00
3,226.00
3,234.00
3,155.33
283,700
Jul 22, 2026
3,250.00
3,263.00
3,233.00
3,246.00
3,167.03
363,100
Jul 21, 2026
3,260.00
3,289.00
3,256.00
3,274.00
3,194.35
377,400
Jul 17, 2026
3,271.00
3,281.00
3,240.00
3,259.00
3,179.72
330,500
Jul 16, 2026
3,229.00
3,247.00
3,220.00
3,224.00
3,145.57
277,800
Jul 15, 2026
3,225.00
3,239.00
3,205.00
3,218.00
3,139.71
331,700
Jul 14, 2026
3,200.00
3,220.00
3,185.00
3,215.00
3,136.79
398,400
Jul 13, 2026
3,187.00
3,196.00
3,161.00
3,185.00
3,107.52
357,700
Jul 10, 2026
3,190.00
3,193.00
3,174.00
3,174.00
3,096.78
362,600
Jul 9, 2026
3,215.00
3,220.00
3,191.00
3,193.00
3,115.32
313,700
Jul 8, 2026
3,210.00
3,225.00
3,198.00
3,208.00
3,129.96
369,100
Jul 7, 2026
3,170.00
3,209.00
3,170.00
3,197.00
3,119.23
229,100
Jul 6, 2026
3,170.00
3,184.00
3,160.00
3,170.00
3,092.88
253,600
Jul 3, 2026
3,181.00
3,181.00
3,139.00
3,139.00
3,062.64
251,600
Jul 2, 2026
3,110.00
3,137.00
3,097.00
3,119.00
3,043.12
282,500
Jul 1, 2026
3,085.00
3,107.00
3,072.00
3,077.00
3,002.14
276,900
Jun 30, 2026
3,097.00
3,115.00
3,077.00
3,107.00
3,031.41
425,300
Jun 29, 2026
3,075.00
3,117.00
3,069.00
3,097.00
3,021.66
420,300
Jun 26, 2026
3,075.00
3,080.00
3,051.00
3,069.00
2,994.34
298,800
Jun 25, 2026
3,093.00
3,093.00
3,058.00
3,058.00
2,983.61
255,100
Jun 24, 2026
3,049.00
3,079.00
3,049.00
3,065.00
2,990.44
274,400
Jun 23, 2026
3,030.00
3,061.00
3,018.00
3,049.00
2,974.83
330,900
Jun 22, 2026
3,030.00
3,058.00
3,027.00
3,049.00
2,974.83
236,900
Jun 19, 2026
3,033.00
3,045.00
3,028.00
3,033.00
2,959.22
515,700
Jun 18, 2026
3,027.00
3,055.00
3,024.00
3,053.00
2,978.73
274,500
Jun 17, 2026
3,040.00
3,047.00
3,021.00
3,031.00
2,957.26
316,200
Jun 16, 2026
3,048.00
3,054.00
3,020.00
3,033.00
2,959.22
367,900
Jun 15, 2026
3,047.00
3,086.00
3,041.00
3,048.00
2,973.85
326,400
Jun 12, 2026
3,054.00
3,075.00
3,030.00
3,047.00
2,972.87
435,700
Jun 11, 2026
3,100.00
3,106.00
3,064.00
3,081.00
3,006.05
326,500
Jun 10, 2026
3,070.00
3,095.00
3,056.00
3,072.00
2,997.27
411,000
Jun 9, 2026
3,046.00
3,060.00
3,037.00
3,054.00
2,979.70
346,000
Jun 8, 2026
2,971.00
3,044.00
2,971.00
3,034.00
2,960.19
523,200
Jun 5, 2026
3,018.00
3,034.00
3,004.00
3,017.00
2,943.60
289,000
Jun 4, 2026
3,012.00
3,035.00
3,005.00
3,010.00
2,936.77
320,500
Jun 3, 2026
3,015.00
3,047.00
2,994.50
3,047.00
2,972.87
418,500
Jun 2, 2026
3,012.00
3,030.00
3,003.00
3,019.00
2,945.56
320,100
Jun 1, 2026
3,015.00
3,028.00
3,000.00
3,018.00
2,944.58
436,500
May 29, 2026
3,026.00
3,052.00
3,013.00
3,013.00
2,939.70
475,300
May 28, 2026
3,012.00
3,025.00
3,002.00
3,013.00
2,939.70
279,000
May 27, 2026
3,010.00
3,019.00
3,001.00
3,011.00
2,937.75
343,200
May 26, 2026
3,017.00
3,027.00
2,992.50
3,001.00
2,927.99
400,900
May 25, 2026
3,000.00
3,016.00
2,985.50
3,010.00
2,936.77
361,700
May 22, 2026
2,969.50
2,997.50
2,961.50
2,990.50
2,917.75
593,900
May 21, 2026
3,010.00
3,015.00
2,975.50
2,975.50
2,903.11
596,300
May 20, 2026
3,060.00
3,061.00
3,002.00
3,010.00
2,936.77
435,000
May 19, 2026
3,045.00
3,074.00
3,039.00
3,071.00
2,996.29
438,400
May 18, 2026
3,030.00
3,030.00
2,992.50
3,020.00
2,946.53
435,700
May 15, 2026
3,015.00
3,029.00
3,001.00
3,022.00
2,948.48
369,400
May 14, 2026
3,014.00
3,019.00
2,991.00
3,002.00
2,928.97
358,300
May 13, 2026
3,009.00
3,031.00
2,989.50
3,003.00
2,929.94
507,600
May 12, 2026
3,000.00
3,039.00
2,952.50
2,970.00
2,897.75
1,065,000
May 11, 2026
3,081.00
3,089.00
3,038.00
3,038.00
2,964.09
411,600
May 8, 2026
3,107.00
3,114.00
3,075.00
3,076.00
3,001.17
468,300
May 7, 2026
3,085.00
3,114.00
3,081.00
3,102.00
3,026.54
422,400
May 1, 2026
3,120.00
3,129.00
3,079.00
3,094.00
3,018.73
313,800
Apr 30, 2026
3,131.00
3,157.00
3,125.00
3,142.00
3,065.56
336,000
Apr 28, 2026
3,124.00
3,168.00
3,117.00
3,168.00
3,090.93
278,700
Apr 27, 2026
3,130.00
3,136.00
3,107.00
3,118.00
3,042.15
298,900
Apr 24, 2026
3,175.00
3,180.00
3,135.00
3,140.00
3,063.61
366,100
Apr 23, 2026
3,138.00
3,181.00
3,120.00
3,175.00
3,097.76
417,500
Apr 22, 2026
3,183.00
3,191.00
3,173.00
3,180.00
3,102.64
196,100
Apr 21, 2026
3,182.00
3,192.00
3,173.00
3,177.00
3,099.71
224,700
Apr 20, 2026
3,220.00
3,220.00
3,174.00
3,182.00
3,104.59
242,900
Apr 17, 2026
3,210.00
3,221.00
3,194.00
3,194.00
3,116.30
265,200
Apr 16, 2026
3,235.00
3,237.00
3,211.00
3,216.00
3,137.76
278,700
Apr 15, 2026
3,225.00
3,242.00
3,204.00
3,209.00
3,130.93
262,200
Apr 14, 2026
3,231.00
3,231.00
3,200.00
3,223.00
3,144.59
192,700
Apr 13, 2026
3,208.00
3,224.00
3,198.00
3,209.00
3,130.93
278,000
Apr 10, 2026
3,250.00
3,271.00
3,210.00
3,214.00
3,135.81
338,300
Apr 9, 2026
3,320.00
3,332.00
3,274.00
3,275.00
3,195.33
279,400
Apr 8, 2026
3,327.00
3,332.00
3,297.00
3,306.00
3,225.57
294,100
Apr 7, 2026
3,301.00
3,318.00
3,275.00
3,296.00
3,215.82
156,300
Apr 6, 2026
3,278.00
3,293.00
3,277.00
3,283.00
3,203.13
198,200
Apr 3, 2026
3,304.00
3,307.00
3,278.00
3,278.00
3,198.25
152,600
Apr 2, 2026
3,301.00
3,345.00
3,257.00
3,282.00
3,202.16
459,800
Apr 1, 2026
3,286.00
3,298.00
3,258.00
3,290.00
3,209.96
478,700
Mar 31, 2026
3,237.00
3,290.00
3,230.00
3,269.00
3,189.47
388,800
Mar 30, 2026
106
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,185.00
3,253.00
3,176.00
3,237.00
3,158.25
725,400
Mar 27, 2026
3,372.00
3,388.00
3,362.00
3,371.00
3,185.57
422,100
Mar 26, 2026
3,343.00
3,352.00
3,331.00
3,352.00
3,167.62
343,500
Mar 25, 2026
3,359.00
3,364.00
3,342.00
3,344.00
3,160.06
326,000
Mar 24, 2026
3,345.00
3,354.00
3,331.00
3,345.00
3,161.00
299,600
Mar 23, 2026
3,300.00
3,316.00
3,279.00
3,305.00
3,123.20
588,600
Mar 19, 2026
3,312.00
3,342.00
3,312.00
3,320.00
3,137.38
396,300
Mar 18, 2026
3,328.00
3,359.00
3,307.00
3,359.00
3,174.23
236,200
Mar 17, 2026
3,319.00
3,333.00
3,305.00
3,312.00
3,129.82
346,800
Mar 16, 2026
3,297.00
3,323.00
3,282.00
3,294.00
3,112.81
366,200
Mar 13, 2026
3,300.00
3,333.00
3,292.00
3,310.00
3,127.93
433,800
Mar 12, 2026
3,330.00
3,335.00
3,304.00
3,313.00
3,130.76
502,400
Mar 11, 2026
3,389.00
3,409.00
3,364.00
3,365.00
3,179.90
363,200
Mar 10, 2026
3,385.00
3,389.00
3,361.00
3,378.00
3,192.19
305,700
Mar 9, 2026
3,304.00
3,356.00
3,300.00
3,346.00
3,161.95
507,300
Mar 6, 2026
3,360.00
3,374.00
3,320.00
3,374.00
3,188.41
598,600
Mar 5, 2026
3,406.00
3,415.00
3,360.00
3,365.00
3,179.90
417,500
Mar 4, 2026
3,380.00
3,380.00
3,325.00
3,352.00
3,167.62
497,300
Mar 3, 2026
3,438.00
3,438.00
3,380.00
3,384.00
3,197.86
441,800
Mar 2, 2026
3,395.00
3,442.00
3,384.00
3,438.00
3,248.89
470,200
Feb 27, 2026
3,418.00
3,439.00
3,391.00
3,439.00
3,249.83
541,500
Feb 26, 2026
3,375.00
3,405.00
3,368.00
3,390.00
3,203.53
746,500
Feb 25, 2026
3,365.00
3,376.00
3,350.00
3,370.00
3,184.63
378,800
Feb 24, 2026
3,384.00
3,392.00
3,336.00
3,340.00
3,156.28
433,300
Feb 20, 2026
3,376.00
3,376.00
3,351.00
3,370.00
3,184.63
293,700
Feb 19, 2026
3,378.00
3,384.00
3,353.00
3,376.00
3,190.30
349,600
Feb 18, 2026
3,403.00
3,403.00
3,370.00
3,373.00
3,187.46
321,400
Feb 17, 2026
3,403.00
3,408.00
3,375.00
3,378.00
3,192.19
346,200
Feb 16, 2026
3,432.00
3,442.00
3,400.00
3,412.00
3,224.32
471,400
Feb 13, 2026
3,471.00
3,478.00
3,412.00
3,422.00
3,233.77
461,300
Feb 12, 2026
3,548.00
3,560.00
3,486.00
3,489.00
3,297.08
466,700
Feb 10, 2026
3,567.00
3,585.00
3,551.00
3,564.00
3,367.95
173,000
Feb 9, 2026
3,555.00
3,558.00
3,513.00
3,537.00
3,342.44
211,500
Feb 6, 2026
3,535.00
3,542.00
3,493.00
3,495.00
3,302.75
323,500
Feb 5, 2026
3,530.00
3,547.00
3,509.00
3,514.00
3,320.71
273,300
Feb 4, 2026
3,500.00
3,541.00
3,486.00
3,500.00
3,307.48
254,700
Feb 3, 2026
3,490.00
3,535.00
3,485.00
3,525.00
3,331.10
246,400
Feb 2, 2026
3,517.00
3,523.00
3,474.00
3,483.00
3,291.41
318,700
Jan 30, 2026
3,480.00
3,483.00
3,430.00
3,458.00
3,267.79
416,600
Jan 29, 2026
3,501.00
3,547.00
3,404.00
3,474.00
3,282.91
658,200
Jan 28, 2026
3,583.00
3,586.00
3,503.00
3,503.00
3,310.31
364,200
Jan 27, 2026
3,601.00
3,631.00
3,583.00
3,612.00
3,413.31
229,600
Jan 26, 2026
3,638.00
3,644.00
3,610.00
3,610.00
3,411.42
182,500
Jan 23, 2026
3,654.00
3,667.00
3,642.00
3,663.00
3,461.51
201,600
Jan 22, 2026
3,628.00
3,653.00
3,625.00
3,636.00
3,435.99
224,200
Jan 21, 2026
3,619.00
3,634.00
3,600.00
3,618.00
3,418.98
206,500
Jan 20, 2026
3,668.00
3,674.00
3,649.00
3,649.00
3,448.28
260,400
Jan 19, 2026
3,689.00
3,697.00
3,669.00
3,677.00
3,474.74
287,300
Jan 16, 2026
3,673.00
3,701.00
3,670.00
3,689.00
3,486.08
227,200
Jan 15, 2026
3,692.00
3,709.00
3,676.00
3,699.00
3,495.53
291,800
Jan 14, 2026
3,677.00
3,718.00
3,670.00
3,692.00
3,488.91
297,700
Jan 13, 2026
3,650.00
3,694.00
3,630.00
3,677.00
3,474.74
547,900
Jan 9, 2026
3,582.00
3,607.00
3,582.00
3,607.00
3,408.59
231,600
Jan 8, 2026
3,580.00
3,595.00
3,573.00
3,582.00
3,384.96
246,000
Jan 7, 2026
3,575.00
3,599.00
3,557.00
3,585.00
3,387.80
320,800
Jan 6, 2026
3,563.00
3,582.00
3,546.00
3,578.00
3,381.18
321,700
Jan 5, 2026
3,546.00
3,558.00
3,515.00
3,544.00
3,349.05
397,300
Dec 30, 2025
3,578.00
3,578.00
3,546.00
3,546.00
3,350.94
210,200
Dec 29, 2025
3,579.00
3,579.00
3,552.00
3,578.00
3,381.18
238,500
Dec 26, 2025
3,565.00
3,575.00
3,549.00
3,565.00
3,368.90
144,300
Dec 25, 2025
3,555.00
3,574.00
3,540.00
3,565.00
3,368.90
158,000
Dec 24, 2025
3,599.00
3,599.00
3,539.00
3,562.00
3,366.06
253,600
Dec 23, 2025
3,562.00
3,608.00
3,558.00
3,588.00
3,390.63
225,300
Dec 22, 2025
3,575.00
3,575.00
3,530.00
3,560.00
3,364.17
247,500
Dec 19, 2025
3,545.00
3,571.00
3,535.00
3,554.00
3,358.50
307,600
Dec 18, 2025
3,535.00
3,552.00
3,517.00
3,536.00
3,341.50
224,100
Dec 17, 2025
3,515.00
3,530.00
3,504.00
3,522.00
3,328.27
221,900
Dec 16, 2025
3,516.00
3,541.00
3,505.00
3,521.00
3,327.32
231,700
Dec 15, 2025
3,491.00
3,525.00
3,474.00
3,516.00
3,322.59
233,900
Dec 12, 2025
3,453.00
3,470.00
3,453.00
3,466.00
3,275.35
228,200
Dec 11, 2025
3,488.00
3,492.00
3,437.00
3,442.00
3,252.67
184,500
Dec 10, 2025
3,455.00
3,469.00
3,440.00
3,449.00
3,259.28
227,600
Dec 9, 2025
3,436.00
3,446.00
3,412.00
3,445.00
3,255.50
187,200
Dec 8, 2025
3,418.00
3,448.00
3,402.00
3,436.00
3,247.00
199,200
Dec 5, 2025
3,456.00
3,465.00
3,394.00
3,396.00
3,209.20
301,300
Dec 4, 2025
3,443.00
3,460.00
3,434.00
3,456.00
3,265.90
210,400
Dec 3, 2025
3,435.00
3,452.00
3,403.00
3,440.00
3,250.78
399,200
Dec 2, 2025
3,440.00
3,464.00
3,429.00
3,455.00
3,264.95
306,200
Dec 1, 2025
3,465.00
3,482.00
3,438.00
3,447.00
3,257.39
298,500
Nov 28, 2025
3,445.00
3,481.00
3,445.00
3,465.00
3,274.40
217,600
Nov 27, 2025
3,467.00
3,476.00
3,452.00
3,461.00
3,270.62
224,000
Nov 26, 2025
3,435.00
3,485.00
3,435.00
3,467.00
3,276.29
296,500
Nov 25, 2025
3,460.00
3,467.00
3,427.00
3,443.00
3,253.61
357,800
Nov 21, 2025
3,409.00
3,444.00
3,398.00
3,441.00
3,251.72
787,600
Nov 20, 2025
3,375.00
3,401.00
3,360.00
3,398.00
3,211.09
605,200
Nov 19, 2025
3,344.00
3,370.00
3,327.00
3,327.00
3,143.99
433,300
Nov 18, 2025
3,365.00
3,369.00
3,322.00
3,334.00
3,150.61
428,700
Nov 17, 2025
3,343.00
3,370.00
3,329.00
3,365.00
3,179.90
370,600
Nov 14, 2025
3,331.00
3,357.00
3,325.00
3,357.00
3,172.34
385,300
Nov 13, 2025
3,303.00
3,335.00
3,303.00
3,331.00
3,147.77
268,300
Nov 12, 2025
3,281.00
3,324.00
3,280.00
3,296.00
3,114.70
303,900
Nov 11, 2025
3,247.00
3,262.00
3,233.00
3,262.00
3,082.57
205,700
Nov 10, 2025
3,228.00
3,246.00
3,215.00
3,246.00
3,067.45
285,400
Nov 7, 2025
3,219.00
3,222.00
3,180.00
3,211.00
3,034.37
261,300
Nov 6, 2025
3,162.00
3,203.00
3,159.00
3,199.00
3,023.03
411,300
Nov 5, 2025
3,154.00
3,163.00
3,108.00
3,162.00
2,988.07
368,100
Nov 4, 2025
3,147.00
3,168.00
3,134.00
3,157.00
2,983.34
422,000
Oct 31, 2025
3,189.00
3,203.00
3,128.00
3,161.00
2,987.12
629,100
Oct 30, 2025
3,061.00
3,269.00
3,060.00
3,180.00
3,005.08
654,000
