Tokyo - Delayed Quote
JPY
NSD Co., Ltd. (9759.T)
3,111.00
+12.00
(+0.39%)
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
3,108.00
3,125.00
3,063.00
3,111.00
3,111.00
257,700
Oct 29, 2026
3,140.00
3,153.00
3,062.00
3,099.00
3,099.00
728,500
Oct 28, 2026
3,200.00
3,231.00
3,153.00
3,181.00
3,181.00
300,600
Oct 27, 2026
3,201.00
3,254.00
3,182.00
3,209.00
3,209.00
186,600
Oct 26, 2026
3,278.00
3,309.00
3,246.00
3,268.00
3,268.00
315,400
Oct 23, 2026
3,290.00
3,304.00
3,220.00
3,255.00
3,255.00
346,500
Oct 22, 2026
3,160.00
3,252.00
3,145.00
3,227.00
3,227.00
254,000
Oct 21, 2026
3,153.00
3,173.00
3,125.00
3,139.00
3,139.00
239,500
Oct 20, 2026
3,139.00
3,167.00
3,115.00
3,158.00
3,158.00
248,400
Oct 19, 2026
3,115.00
3,145.00
3,115.00
3,124.00
3,124.00
299,700
Oct 16, 2026
3,060.00
3,140.00
3,058.00
3,110.00
3,110.00
226,300
Oct 15, 2026
3,023.00
3,057.00
3,023.00
3,049.00
3,049.00
336,800
Oct 14, 2026
3,040.00
3,046.00
3,006.00
3,013.00
3,013.00
230,400
Oct 13, 2026
3,078.00
3,084.00
3,013.00
3,039.00
3,039.00
220,000
Oct 9, 2026
2,985.00
3,044.00
2,985.00
3,039.00
3,039.00
234,000
Oct 8, 2026
2,960.00
2,976.00
2,931.50
2,971.50
2,971.50
244,100
Oct 7, 2026
2,970.00
2,986.00
2,940.50
2,950.50
2,950.50
251,700
Oct 6, 2026
2,972.50
2,986.00
2,944.00
2,961.50
2,961.50
202,600
Oct 5, 2026
2,946.50
2,969.50
2,929.00
2,948.50
2,948.50
246,900
Oct 2, 2026
3,000.00
3,036.00
2,964.00
2,980.50
2,980.50
339,600
Oct 1, 2026
2,963.00
2,979.50
2,935.50
2,964.00
2,964.00
227,100
Sep 30, 2026
2,971.00
2,999.00
2,920.00
2,946.50
2,946.50
345,800
Sep 29, 2026
2,975.00
3,011.00
2,964.00
2,993.50
2,993.50
563,200
Sep 28, 2026
2,982.00
2,985.00
2,923.00
2,925.00
2,925.00
916,900
Sep 25, 2026
2,922.50
2,942.50
2,906.50
2,936.50
2,936.50
441,900
Sep 24, 2026
2,890.00
2,935.50
2,864.00
2,925.00
2,925.00
666,900
Sep 18, 2026
2,910.00
2,936.00
2,896.50
2,912.00
2,912.00
393,600
Sep 17, 2026
2,867.00
2,920.00
2,864.50
2,914.00
2,914.00
284,700
Sep 16, 2026
2,896.50
2,905.50
2,861.50
2,867.00
2,867.00
213,200
Sep 15, 2026
2,938.00
2,938.50
2,871.50
2,878.00
2,878.00
241,200
Sep 14, 2026
2,850.00
2,897.50
2,849.50
2,895.00
2,895.00
244,100
Sep 11, 2026
2,783.00
2,820.50
2,782.50
2,800.50
2,800.50
271,700
Sep 10, 2026
2,760.00
2,834.50
2,760.00
2,813.50
2,813.50
259,600
Sep 9, 2026
2,782.50
2,786.00
2,753.00
2,762.00
2,762.00
260,500
Sep 8, 2026
2,785.00
2,816.50
2,778.00
2,808.00
2,808.00
152,000
Sep 7, 2026
2,876.00
2,879.50
2,787.00
2,795.00
2,795.00
269,700
Sep 4, 2026
2,910.00
2,910.00
2,877.00
2,883.50
2,883.50
194,400
Sep 3, 2026
2,879.00
2,901.50
2,864.50
2,894.00
2,894.00
218,300
Sep 2, 2026
2,947.00
2,949.00
2,886.50
2,891.00
2,891.00
225,100
Sep 1, 2026
2,970.00
2,996.50
2,952.00
2,976.50
2,976.50
228,900
Aug 31, 2026
2,950.00
2,974.50
2,933.50
2,962.00
2,962.00
348,200
Aug 28, 2026
2,920.00
2,960.00
2,911.00
2,950.00
2,950.00
272,500
Aug 27, 2026
2,880.00
2,918.00
2,865.00
2,889.50
2,889.50
167,100
Aug 26, 2026
2,882.00
2,926.50
2,875.50
2,883.00
2,883.00
218,500
Aug 25, 2026
2,899.00
2,911.00
2,880.50
2,881.00
2,881.00
161,200
Aug 24, 2026
2,879.50
2,920.50
2,876.50
2,891.50
2,891.50
132,400
Aug 21, 2026
2,886.00
2,898.00
2,848.50
2,869.50
2,869.50
183,900
Aug 20, 2026
2,880.00
2,896.00
2,865.00
2,886.50
2,886.50
214,300
Aug 19, 2026
2,848.00
2,850.00
2,780.00
2,809.00
2,809.00
170,500
Aug 18, 2026
2,789.50
2,834.50
2,771.50
2,818.50
2,818.50
265,300
Aug 17, 2026
2,820.00
2,820.00
2,771.00
2,772.00
2,772.00
209,100
Aug 14, 2026
2,809.50
2,844.00
2,801.50
2,834.00
2,834.00
213,400
Aug 13, 2026
2,798.50
2,812.00
2,764.00
2,800.00
2,800.00
287,000
Aug 12, 2026
2,769.50
2,806.50
2,760.00
2,799.50
2,799.50
174,200
Aug 10, 2026
2,754.00
2,754.00
2,712.00
2,746.00
2,746.00
146,000
Aug 7, 2026
2,680.00
2,765.50
2,664.00
2,753.00
2,753.00
277,700
Aug 6, 2026
2,719.50
2,733.50
2,652.50
2,669.50
2,669.50
357,500
Aug 5, 2026
2,710.00
2,723.50
2,682.50
2,700.00
2,700.00
243,700
Aug 4, 2026
2,834.00
2,849.50
2,690.00
2,704.50
2,704.50
337,900
Aug 3, 2026
2,825.50
2,830.50
2,759.50
2,802.00
2,802.00
336,700
Jul 31, 2026
2,863.50
2,883.50
2,820.00
2,832.50
2,832.50
1,112,400
Jul 30, 2026
2,993.50
3,021.00
2,933.00
2,963.50
2,963.50
471,100
Jul 29, 2026
2,899.00
2,972.00
2,862.50
2,929.00
2,929.00
443,000
Jul 28, 2026
2,829.00
2,867.50
2,806.00
2,838.00
2,838.00
374,600
Jul 27, 2026
2,712.00
2,808.00
2,712.00
2,807.00
2,807.00
381,700
Jul 24, 2026
2,621.00
2,673.00
2,613.00
2,672.50
2,672.50
165,300
Jul 23, 2026
2,634.00
2,660.00
2,625.00
2,646.00
2,646.00
151,100
Jul 22, 2026
2,650.00
2,687.00
2,634.00
2,677.50
2,677.50
177,600
Jul 21, 2026
2,730.00
2,750.00
2,685.50
2,689.50
2,689.50
220,000
Jul 17, 2026
2,699.50
2,741.00
2,699.50
2,710.00
2,710.00
219,600
Jul 16, 2026
2,710.00
2,720.50
2,684.50
2,684.50
2,684.50
191,800
Jul 15, 2026
2,700.50
2,719.50
2,668.50
2,690.00
2,690.00
236,700
Jul 14, 2026
2,700.00
2,728.50
2,699.50
2,709.00
2,709.00
172,700
Jul 13, 2026
2,660.00
2,679.00
2,648.50
2,674.00
2,674.00
218,800
Jul 10, 2026
2,657.50
2,681.00
2,640.00
2,660.50
2,660.50
211,700
Jul 9, 2026
2,658.50
2,697.50
2,654.00
2,657.50
2,657.50
209,100
Jul 8, 2026
2,693.00
2,725.00
2,659.00
2,663.50
2,663.50
286,000
Jul 7, 2026
2,632.00
2,681.50
2,627.50
2,668.50
2,668.50
255,300
Jul 6, 2026
2,577.00
2,627.00
2,576.00
2,627.00
2,627.00
184,500
Jul 3, 2026
2,594.50
2,612.50
2,561.00
2,577.00
2,577.00
283,600
Jul 2, 2026
2,530.00
2,556.00
2,490.50
2,550.50
2,550.50
232,800
Jul 1, 2026
2,452.00
2,509.00
2,435.50
2,455.00
2,455.00
256,500
Jun 30, 2026
2,483.50
2,500.00
2,465.00
2,465.00
2,465.00
268,900
Jun 29, 2026
2,449.00
2,508.50
2,440.50
2,485.00
2,485.00
312,600
Jun 26, 2026
2,387.00
2,436.00
2,378.00
2,410.50
2,410.50
194,800
Jun 25, 2026
2,414.00
2,434.50
2,395.50
2,412.50
2,412.50
262,200
Jun 24, 2026
2,400.00
2,426.00
2,390.00
2,407.00
2,407.00
183,400
Jun 23, 2026
2,400.00
2,400.00
2,379.00
2,380.00
2,380.00
239,500
Jun 22, 2026
2,409.50
2,452.00
2,390.50
2,413.00
2,413.00
211,600
Jun 19, 2026
2,460.00
2,464.50
2,430.50
2,436.00
2,436.00
302,300
Jun 18, 2026
2,440.00
2,479.00
2,433.00
2,479.00
2,479.00
208,500
Jun 17, 2026
2,459.00
2,473.00
2,439.50
2,442.50
2,442.50
202,800
Jun 16, 2026
2,493.00
2,493.50
2,443.00
2,457.50
2,457.50
245,700
Jun 15, 2026
2,546.00
2,556.00
2,508.50
2,516.50
2,516.50
230,000
Jun 12, 2026
2,544.00
2,547.50
2,512.50
2,516.50
2,516.50
308,200
Jun 11, 2026
2,578.50
2,598.50
2,556.50
2,558.00
2,558.00
192,800
Jun 10, 2026
2,560.00
2,562.00
2,520.00
2,557.50
2,557.50
254,300
Jun 9, 2026
2,548.50
2,555.00
2,517.00
2,517.00
2,517.00
339,700
Jun 8, 2026
2,530.00
2,565.00
2,524.50
2,536.50
2,536.50
219,400
Jun 5, 2026
2,545.00
2,593.50
2,540.00
2,551.00
2,551.00
209,100
Jun 4, 2026
2,515.00
2,561.00
2,496.00
2,545.00
2,545.00
248,600
Jun 3, 2026
2,573.00
2,580.00
2,518.50
2,550.50
2,550.50
270,400
Jun 2, 2026
2,630.00
2,634.00
2,576.00
2,615.00
2,615.00
286,700
Jun 1, 2026
2,595.50
2,652.50
2,591.00
2,605.50
2,605.50
338,400
May 29, 2026
2,563.50
2,613.50
2,550.00
2,550.00
2,550.00
332,400
May 28, 2026
2,590.00
2,611.00
2,540.00
2,563.50
2,563.50
216,500
May 27, 2026
2,530.00
2,584.00
2,510.00
2,575.50
2,575.50
231,700
May 26, 2026
2,574.50
2,574.50
2,530.50
2,541.50
2,541.50
214,100
May 25, 2026
2,600.00
2,605.50
2,533.50
2,574.50
2,574.50
199,900
May 22, 2026
2,607.00
2,617.00
2,583.00
2,606.00
2,606.00
177,900
May 21, 2026
2,649.00
2,649.00
2,617.00
2,617.00
2,617.00
134,800
May 20, 2026
2,708.00
2,711.00
2,626.50
2,635.50
2,635.50
224,900
May 19, 2026
2,676.00
2,709.50
2,653.50
2,707.50
2,707.50
262,600
May 18, 2026
2,620.00
2,638.00
2,601.00
2,626.00
2,626.00
219,600
May 15, 2026
2,545.50
2,600.00
2,539.00
2,600.00
2,600.00
307,500
May 14, 2026
2,572.00
2,579.00
2,509.00
2,535.00
2,535.00
333,900
May 13, 2026
2,628.00
2,645.00
2,595.50
2,595.50
2,595.50
333,000
May 12, 2026
2,626.00
2,649.50
2,610.00
2,625.00
2,625.00
266,600
May 11, 2026
2,685.50
2,688.00
2,620.00
2,639.00
2,639.00
428,800
May 8, 2026
2,672.50
2,698.00
2,666.00
2,685.50
2,685.50
280,400
May 7, 2026
2,727.00
2,727.50
2,654.50
2,681.00
2,681.00
517,400
May 1, 2026
2,672.00
2,690.00
2,650.50
2,689.50
2,689.50
226,500
Apr 30, 2026
2,690.00
2,700.50
2,670.50
2,687.50
2,687.50
271,000
Apr 28, 2026
2,718.00
2,727.00
2,690.00
2,718.50
2,718.50
248,100
Apr 27, 2026
2,726.00
2,732.00
2,681.50
2,686.50
2,686.50
398,000
Apr 24, 2026
2,725.00
2,758.00
2,722.00
2,731.50
2,731.50
197,500
Apr 23, 2026
2,802.00
2,809.00
2,737.00
2,760.00
2,760.00
258,900
Apr 22, 2026
2,838.50
2,855.00
2,821.50
2,822.50
2,822.50
170,700
Apr 21, 2026
2,850.00
2,860.50
2,809.00
2,823.50
2,823.50
166,500
Apr 20, 2026
2,880.00
2,880.00
2,832.00
2,845.50
2,845.50
179,100
Apr 17, 2026
2,855.00
2,877.50
2,850.00
2,869.00
2,869.00
200,100
Apr 16, 2026
2,880.00
2,888.00
2,839.50
2,847.00
2,847.00
217,600
Apr 15, 2026
2,795.50
2,845.00
2,792.00
2,840.00
2,840.00
224,600
Apr 14, 2026
2,810.00
2,813.00
2,776.00
2,786.50
2,786.50
166,700
Apr 13, 2026
2,720.00
2,762.00
2,720.00
2,762.00
2,762.00
183,700
Apr 10, 2026
2,760.00
2,770.50
2,721.00
2,722.50
2,722.50
281,300
Apr 9, 2026
2,835.00
2,842.00
2,792.50
2,794.50
2,794.50
180,900
Apr 8, 2026
2,856.00
2,859.00
2,822.50
2,835.00
2,835.00
201,400
Apr 7, 2026
2,820.00
2,847.50
2,814.00
2,826.50
2,826.50
107,500
Apr 6, 2026
2,811.50
2,818.00
2,796.00
2,806.50
2,806.50
113,400
Apr 3, 2026
2,765.50
2,813.50
2,765.50
2,808.00
2,808.00
180,800
Apr 2, 2026
2,795.00
2,804.00
2,757.50
2,777.50
2,777.50
258,900
Apr 1, 2026
2,782.50
2,797.50
2,763.00
2,797.50
2,797.50
233,400
Mar 31, 2026
2,735.00
2,778.50
2,718.00
2,740.50
2,740.50
340,600
Mar 30, 2026
96
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,693.50
2,697.00
2,656.50
2,697.00
2,697.00
338,600
Mar 27, 2026
2,836.50
2,852.50
2,824.00
2,837.50
2,741.50
378,200
Mar 26, 2026
2,800.00
2,820.00
2,790.50
2,809.00
2,713.96
253,100
Mar 25, 2026
2,780.00
2,827.00
2,780.00
2,806.50
2,711.55
219,200
Mar 24, 2026
2,790.00
2,812.00
2,782.50
2,804.00
2,709.13
275,200
Mar 23, 2026
2,781.50
2,788.50
2,755.00
2,765.00
2,671.45
338,700
Mar 19, 2026
2,820.50
2,851.00
2,791.00
2,791.00
2,696.57
293,700
Mar 18, 2026
2,855.50
2,868.50
2,838.00
2,848.50
2,752.13
247,900
Mar 17, 2026
2,849.50
2,873.50
2,838.00
2,847.00
2,750.68
211,600
Mar 16, 2026
2,839.50
2,881.50
2,825.50
2,854.50
2,757.92
476,300
Mar 13, 2026
2,799.00
2,837.50
2,795.00
2,819.00
2,723.63
619,300
Mar 12, 2026
2,850.00
2,874.50
2,825.00
2,842.00
2,745.85
389,200
Mar 11, 2026
2,888.00
2,903.50
2,859.50
2,880.50
2,783.05
462,200
Mar 10, 2026
2,900.00
2,924.00
2,882.00
2,895.00
2,797.05
399,300
Mar 9, 2026
2,848.00
2,917.50
2,820.00
2,911.00
2,812.51
622,000
Mar 6, 2026
2,838.00
2,906.00
2,826.00
2,885.00
2,787.39
364,300
Mar 5, 2026
2,825.50
2,830.50
2,786.50
2,823.50
2,727.97
376,900
Mar 4, 2026
2,748.00
2,796.00
2,711.00
2,787.50
2,693.19
645,800
Mar 3, 2026
2,803.50
2,805.00
2,766.00
2,769.50
2,675.80
417,000
Mar 2, 2026
2,825.50
2,829.00
2,781.00
2,796.00
2,701.40
567,500
Feb 27, 2026
2,874.00
2,877.00
2,827.50
2,851.50
2,755.03
656,900
Feb 26, 2026
2,790.00
2,845.50
2,788.00
2,824.00
2,728.46
798,800
Feb 25, 2026
2,760.00
2,791.00
2,755.00
2,771.00
2,677.25
440,400
Feb 24, 2026
2,790.00
2,800.00
2,743.00
2,750.00
2,656.96
567,800
Feb 20, 2026
2,861.50
2,861.50
2,830.50
2,840.00
2,743.92
442,300
Feb 19, 2026
2,891.50
2,908.00
2,882.00
2,886.00
2,788.36
369,400
Feb 18, 2026
2,920.00
2,925.00
2,891.50
2,900.00
2,801.89
194,400
Feb 17, 2026
2,951.00
2,965.50
2,901.50
2,908.50
2,810.10
246,600
Feb 16, 2026
2,929.00
2,939.00
2,902.50
2,939.00
2,839.57
405,300
Feb 13, 2026
3,031.00
3,043.00
2,906.50
2,906.50
2,808.17
573,500
Feb 12, 2026
3,130.00
3,149.00
3,062.00
3,087.00
2,982.56
271,100
Feb 10, 2026
3,120.00
3,204.00
3,114.00
3,164.00
3,056.95
385,700
Feb 9, 2026
3,103.00
3,122.00
3,071.00
3,106.00
3,000.92
234,400
Feb 6, 2026
3,141.00
3,147.00
3,040.00
3,075.00
2,970.96
342,900
Feb 5, 2026
3,182.00
3,229.00
3,158.00
3,166.00
3,058.89
417,700
Feb 4, 2026
3,270.00
3,297.00
3,137.00
3,137.00
3,030.87
643,400
Feb 3, 2026
3,311.00
3,335.00
3,287.00
3,320.00
3,207.68
242,500
Feb 2, 2026
3,383.00
3,402.00
3,285.00
3,345.00
3,231.83
489,600
Jan 30, 2026
3,276.00
3,285.00
3,222.00
3,243.00
3,133.28
242,700
Jan 29, 2026
3,306.00
3,306.00
3,241.00
3,268.00
3,157.44
235,400
Jan 28, 2026
3,340.00
3,340.00
3,300.00
3,313.00
3,200.91
210,400
Jan 27, 2026
3,356.00
3,360.00
3,329.00
3,352.00
3,238.59
142,900
Jan 26, 2026
3,394.00
3,394.00
3,358.00
3,363.00
3,249.22
180,800
Jan 23, 2026
3,381.00
3,423.00
3,376.00
3,397.00
3,282.07
188,600
Jan 22, 2026
3,380.00
3,400.00
3,371.00
3,374.00
3,259.85
160,600
Jan 21, 2026
3,402.00
3,404.00
3,342.00
3,362.00
3,248.25
188,100
Jan 20, 2026
3,426.00
3,447.00
3,416.00
3,427.00
3,311.06
113,200
Jan 19, 2026
3,450.00
3,460.00
3,435.00
3,440.00
3,323.62
110,300
Jan 16, 2026
3,421.00
3,445.00
3,415.00
3,439.00
3,322.65
188,700
Jan 15, 2026
3,470.00
3,475.00
3,432.00
3,445.00
3,328.45
152,400
Jan 14, 2026
3,447.00
3,476.00
3,436.00
3,445.00
3,328.45
203,800
Jan 13, 2026
3,480.00
3,489.00
3,457.00
3,478.00
3,360.33
206,800
Jan 9, 2026
3,479.00
3,498.00
3,457.00
3,479.00
3,361.30
156,400
Jan 8, 2026
3,440.00
3,495.00
3,425.00
3,487.00
3,369.03
187,200
Jan 7, 2026
3,416.00
3,465.00
3,393.00
3,438.00
3,321.68
186,100
Jan 6, 2026
3,435.00
3,452.00
3,426.00
3,440.00
3,323.62
170,400
Jan 5, 2026
3,440.00
3,460.00
3,383.00
3,401.00
3,285.94
281,600
Dec 30, 2025
3,474.00
3,477.00
3,445.00
3,464.00
3,346.80
135,900
Dec 29, 2025
3,469.00
3,470.00
3,438.00
3,462.00
3,344.87
126,100
Dec 26, 2025
3,463.00
3,489.00
3,457.00
3,469.00
3,351.63
99,000
Dec 25, 2025
3,460.00
3,464.00
3,450.00
3,460.00
3,342.94
47,400
Dec 24, 2025
3,485.00
3,495.00
3,453.00
3,471.00
3,353.57
87,400
Dec 23, 2025
3,451.00
3,497.00
3,443.00
3,488.00
3,369.99
155,400
Dec 22, 2025
3,500.00
3,505.00
3,428.00
3,457.00
3,340.04
168,800
Dec 19, 2025
3,505.00
3,526.00
3,498.00
3,503.00
3,384.48
366,400
Dec 18, 2025
3,465.00
3,539.00
3,461.00
3,505.00
3,386.42
181,000
Dec 17, 2025
3,506.00
3,514.00
3,465.00
3,474.00
3,356.47
144,400
Dec 16, 2025
3,518.00
3,540.00
3,502.00
3,506.00
3,387.38
120,800
Dec 15, 2025
3,518.00
3,540.00
3,510.00
3,525.00
3,405.74
104,200
Dec 12, 2025
3,508.00
3,512.00
3,477.00
3,502.00
3,383.52
141,400
Dec 11, 2025
3,570.00
3,574.00
3,477.00
3,481.00
3,363.23
106,400
Dec 10, 2025
3,565.00
3,574.00
3,544.00
3,556.00
3,435.69
138,300
Dec 9, 2025
3,555.00
3,565.00
3,513.00
3,542.00
3,422.16
158,100
Dec 8, 2025
3,520.00
3,548.00
3,511.00
3,546.00
3,426.03
170,600
Dec 5, 2025
3,550.00
3,599.00
3,493.00
3,510.00
3,391.25
145,700
Dec 4, 2025
3,562.00
3,597.00
3,562.00
3,596.00
3,474.34
102,100
Dec 3, 2025
3,591.00
3,594.00
3,552.00
3,561.00
3,440.52
176,400
Dec 2, 2025
3,620.00
3,633.00
3,564.00
3,596.00
3,474.34
129,100
Dec 1, 2025
3,621.00
3,650.00
3,597.00
3,609.00
3,486.90
137,900
Nov 28, 2025
3,602.00
3,651.00
3,600.00
3,626.00
3,503.32
140,800
Nov 27, 2025
3,610.00
3,637.00
3,610.00
3,619.00
3,496.56
132,500
Nov 26, 2025
3,606.00
3,635.00
3,593.00
3,622.00
3,499.46
154,300
Nov 25, 2025
3,600.00
3,623.00
3,581.00
3,581.00
3,459.85
196,300
Nov 21, 2025
3,548.00
3,625.00
3,500.00
3,613.00
3,490.76
253,100
Nov 20, 2025
3,540.00
3,549.00
3,509.00
3,509.00
3,390.28
151,300
Nov 19, 2025
3,497.00
3,528.00
3,488.00
3,520.00
3,400.91
190,600
Nov 18, 2025
3,517.00
3,533.00
3,487.00
3,505.00
3,386.42
218,200
Nov 17, 2025
3,520.00
3,562.00
3,510.00
3,546.00
3,426.03
135,700
Nov 14, 2025
3,526.00
3,566.00
3,523.00
3,557.00
3,436.66
195,700
Nov 13, 2025
3,559.00
3,572.00
3,540.00
3,553.00
3,432.79
137,300
Nov 12, 2025
3,521.00
3,587.00
3,520.00
3,531.00
3,411.54
205,400
Nov 11, 2025
3,516.00
3,536.00
3,474.00
3,521.00
3,401.88
182,100
Nov 10, 2025
3,439.00
3,489.00
3,417.00
3,474.00
3,356.47
210,600
Nov 7, 2025
3,368.00
3,443.00
3,360.00
3,426.00
3,310.09
209,900
Nov 6, 2025
3,419.00
3,427.00
3,375.00
3,379.00
3,264.68
255,800
Nov 5, 2025
3,461.00
3,477.00
3,405.00
3,473.00
3,355.50
335,900
Nov 4, 2025
3,323.00
3,464.00
3,306.00
3,462.00
3,344.87
414,400
Oct 31, 2025
3,284.00
3,318.00
3,275.00
3,296.00
3,184.49
217,400
Oct 30, 2025
3,216.00
3,262.00
3,214.00
3,259.00
3,148.74
660,000
