Tokyo - Delayed Quote
JPY
DMS Inc. (9782.T)
3,135.00
+5.00
(+0.16%)
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 9, 2026
3,170.00
3,180.00
3,135.00
3,135.00
3,135.00
29,200
Nov 6, 2026
3,100.00
3,155.00
3,100.00
3,130.00
3,130.00
41,200
Nov 5, 2026
3,195.00
3,275.00
3,195.00
3,225.00
3,225.00
36,000
Nov 4, 2026
3,180.00
3,220.00
3,150.00
3,180.00
3,180.00
44,600
Nov 2, 2026
3,195.00
3,200.00
3,180.00
3,180.00
3,180.00
24,300
Oct 30, 2026
3,170.00
3,220.00
3,170.00
3,180.00
3,180.00
35,700
Oct 29, 2026
3,185.00
3,205.00
3,145.00
3,175.00
3,175.00
41,000
Oct 28, 2026
3,250.00
3,275.00
3,190.00
3,190.00
3,190.00
58,400
Oct 27, 2026
3,270.00
3,290.00
3,245.00
3,245.00
3,245.00
15,400
Oct 26, 2026
3,250.00
3,280.00
3,250.00
3,270.00
3,270.00
16,700
Oct 23, 2026
3,275.00
3,285.00
3,235.00
3,255.00
3,255.00
29,400
Oct 22, 2026
3,300.00
3,335.00
3,280.00
3,280.00
3,280.00
26,800
Oct 21, 2026
3,320.00
3,335.00
3,300.00
3,305.00
3,305.00
18,500
Oct 20, 2026
3,345.00
3,365.00
3,300.00
3,315.00
3,315.00
29,200
Oct 19, 2026
3,390.00
3,395.00
3,340.00
3,345.00
3,345.00
19,400
Oct 16, 2026
3,330.00
3,395.00
3,330.00
3,395.00
3,395.00
27,400
Oct 15, 2026
3,310.00
3,335.00
3,300.00
3,325.00
3,325.00
28,700
Oct 14, 2026
3,315.00
3,330.00
3,295.00
3,310.00
3,310.00
24,300
Oct 13, 2026
3,285.00
3,330.00
3,285.00
3,315.00
3,315.00
23,800
Oct 9, 2026
3,235.00
3,285.00
3,230.00
3,285.00
3,285.00
24,400
Oct 8, 2026
3,220.00
3,240.00
3,190.00
3,235.00
3,235.00
25,900
Oct 7, 2026
3,230.00
3,235.00
3,200.00
3,220.00
3,220.00
35,700
Oct 6, 2026
3,200.00
3,235.00
3,200.00
3,230.00
3,230.00
31,300
Oct 5, 2026
3,205.00
3,210.00
3,180.00
3,200.00
3,200.00
36,600
Oct 2, 2026
3,225.00
3,240.00
3,205.00
3,205.00
3,205.00
52,700
Oct 1, 2026
3,275.00
3,275.00
3,230.00
3,240.00
3,240.00
48,900
Sep 30, 2026
3,280.00
3,300.00
3,265.00
3,275.00
3,275.00
49,100
Sep 29, 2026
110
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,300.00
3,335.00
3,265.00
3,290.00
3,290.00
45,900
Sep 28, 2026
3,485.00
3,490.00
3,435.00
3,435.00
3,325.00
57,500
Sep 25, 2026
3,480.00
3,490.00
3,465.00
3,465.00
3,354.04
33,000
Sep 24, 2026
3,480.00
3,495.00
3,465.00
3,480.00
3,368.56
31,600
Sep 18, 2026
3,500.00
3,500.00
3,465.00
3,475.00
3,363.72
23,100
Sep 17, 2026
3,500.00
3,500.00
3,480.00
3,490.00
3,378.24
21,200
Sep 16, 2026
3,495.00
3,515.00
3,470.00
3,485.00
3,373.40
26,500
Sep 15, 2026
3,450.00
3,500.00
3,440.00
3,500.00
3,387.92
24,900
Sep 14, 2026
3,385.00
3,445.00
3,365.00
3,440.00
3,329.84
40,800
Sep 11, 2026
3,415.00
3,415.00
3,385.00
3,385.00
3,276.60
39,900
Sep 10, 2026
3,410.00
3,430.00
3,380.00
3,425.00
3,315.32
40,500
Sep 9, 2026
3,450.00
3,450.00
3,400.00
3,410.00
3,300.80
72,800
Sep 8, 2026
3,515.00
3,515.00
3,450.00
3,450.00
3,339.52
62,400
Sep 7, 2026
3,545.00
3,550.00
3,510.00
3,520.00
3,407.28
34,700
Sep 4, 2026
3,535.00
3,570.00
3,535.00
3,550.00
3,436.32
15,000
Sep 3, 2026
3,505.00
3,550.00
3,505.00
3,550.00
3,436.32
32,200
Sep 2, 2026
3,545.00
3,545.00
3,500.00
3,500.00
3,387.92
32,400
Sep 1, 2026
3,555.00
3,580.00
3,520.00
3,545.00
3,431.48
44,900
Aug 31, 2026
3,520.00
3,555.00
3,500.00
3,555.00
3,441.16
28,900
Aug 28, 2026
3,490.00
3,520.00
3,490.00
3,520.00
3,407.28
18,900
Aug 27, 2026
3,480.00
3,510.00
3,470.00
3,490.00
3,378.24
18,000
Aug 26, 2026
3,480.00
3,500.00
3,475.00
3,485.00
3,373.40
17,900
Aug 25, 2026
3,445.00
3,480.00
3,430.00
3,480.00
3,368.56
30,000
Aug 24, 2026
3,445.00
3,465.00
3,435.00
3,440.00
3,329.84
50,000
Aug 21, 2026
3,465.00
3,465.00
3,430.00
3,455.00
3,344.36
26,100
Aug 20, 2026
3,420.00
3,455.00
3,400.00
3,440.00
3,329.84
28,700
Aug 19, 2026
3,445.00
3,445.00
3,405.00
3,405.00
3,295.96
40,200
Aug 18, 2026
3,450.00
3,455.00
3,425.00
3,455.00
3,344.36
22,800
Aug 17, 2026
3,470.00
3,475.00
3,435.00
3,440.00
3,329.84
27,100
Aug 14, 2026
3,445.00
3,465.00
3,430.00
3,455.00
3,344.36
26,500
Aug 13, 2026
3,460.00
3,475.00
3,445.00
3,450.00
3,339.52
17,800
Aug 12, 2026
3,420.00
3,455.00
3,420.00
3,455.00
3,344.36
12,700
Aug 10, 2026
3,395.00
3,430.00
3,395.00
3,415.00
3,305.64
11,800
Aug 7, 2026
3,380.00
3,400.00
3,375.00
3,395.00
3,286.28
14,300
Aug 6, 2026
3,380.00
3,400.00
3,375.00
3,380.00
3,271.76
13,100
Aug 5, 2026
3,375.00
3,395.00
3,365.00
3,380.00
3,271.76
27,200
Aug 4, 2026
3,375.00
3,415.00
3,375.00
3,390.00
3,281.44
23,700
Aug 3, 2026
3,445.00
3,445.00
3,350.00
3,385.00
3,276.60
56,800
Jul 31, 2026
3,490.00
3,500.00
3,420.00
3,420.00
3,310.48
67,200
Jul 30, 2026
3,560.00
3,560.00
3,455.00
3,470.00
3,358.88
46,100
Jul 29, 2026
3,465.00
3,620.00
3,390.00
3,560.00
3,446.00
124,600
Jul 28, 2026
3,505.00
3,505.00
3,460.00
3,475.00
3,363.72
28,400
Jul 27, 2026
3,465.00
3,525.00
3,465.00
3,510.00
3,397.60
24,400
Jul 24, 2026
3,455.00
3,510.00
3,440.00
3,460.00
3,349.20
33,600
Jul 23, 2026
3,495.00
3,510.00
3,460.00
3,465.00
3,354.04
13,600
Jul 22, 2026
3,495.00
3,505.00
3,450.00
3,490.00
3,378.24
13,400
Jul 21, 2026
3,450.00
3,485.00
3,445.00
3,485.00
3,373.40
21,200
Jul 17, 2026
3,470.00
3,510.00
3,390.00
3,425.00
3,315.32
47,800
Jul 16, 2026
3,470.00
3,500.00
3,465.00
3,470.00
3,358.88
9,800
Jul 15, 2026
3,450.00
3,475.00
3,450.00
3,470.00
3,358.88
11,200
Jul 14, 2026
3,450.00
3,470.00
3,440.00
3,450.00
3,339.52
13,400
Jul 13, 2026
3,495.00
3,520.00
3,430.00
3,445.00
3,334.68
31,200
Jul 10, 2026
3,500.00
3,510.00
3,475.00
3,495.00
3,383.08
11,700
Jul 9, 2026
3,460.00
3,490.00
3,440.00
3,475.00
3,363.72
12,800
Jul 8, 2026
3,490.00
3,490.00
3,435.00
3,460.00
3,349.20
19,700
Jul 7, 2026
3,475.00
3,500.00
3,460.00
3,490.00
3,378.24
14,500
Jul 6, 2026
3,470.00
3,490.00
3,450.00
3,455.00
3,344.36
23,100
Jul 3, 2026
3,405.00
3,450.00
3,405.00
3,450.00
3,339.52
15,400
Jul 2, 2026
3,420.00
3,450.00
3,400.00
3,400.00
3,291.12
21,500
Jul 1, 2026
3,410.00
3,430.00
3,375.00
3,375.00
3,266.92
18,700
Jun 30, 2026
3,380.00
3,415.00
3,360.00
3,390.00
3,281.44
14,200
Jun 29, 2026
3,345.00
3,395.00
3,345.00
3,380.00
3,271.76
35,900
Jun 26, 2026
3,295.00
3,335.00
3,275.00
3,305.00
3,199.16
26,000
Jun 25, 2026
3,260.00
3,310.00
3,260.00
3,295.00
3,189.48
29,100
Jun 24, 2026
3,260.00
3,285.00
3,250.00
3,250.00
3,145.92
17,000
Jun 23, 2026
3,335.00
3,345.00
3,270.00
3,280.00
3,174.96
40,400
Jun 22, 2026
3,330.00
3,340.00
3,305.00
3,335.00
3,228.20
17,800
Jun 19, 2026
3,355.00
3,375.00
3,330.00
3,360.00
3,252.40
10,900
Jun 18, 2026
3,370.00
3,390.00
3,345.00
3,355.00
3,247.56
25,400
Jun 17, 2026
3,285.00
3,365.00
3,285.00
3,355.00
3,247.56
24,100
Jun 16, 2026
3,335.00
3,335.00
3,280.00
3,285.00
3,179.80
24,700
Jun 15, 2026
3,315.00
3,375.00
3,275.00
3,340.00
3,233.04
32,800
Jun 12, 2026
3,280.00
3,310.00
3,275.00
3,300.00
3,194.32
8,800
Jun 11, 2026
3,210.00
3,270.00
3,210.00
3,270.00
3,165.28
14,700
Jun 10, 2026
3,245.00
3,255.00
3,210.00
3,220.00
3,116.89
20,400
Jun 9, 2026
3,280.00
3,340.00
3,245.00
3,245.00
3,141.08
19,400
Jun 8, 2026
3,280.00
3,300.00
3,240.00
3,265.00
3,160.44
18,200
Jun 5, 2026
3,230.00
3,315.00
3,230.00
3,310.00
3,204.00
11,900
Jun 4, 2026
3,250.00
3,265.00
3,210.00
3,230.00
3,126.56
21,800
Jun 3, 2026
3,255.00
3,285.00
3,230.00
3,280.00
3,174.96
38,300
Jun 2, 2026
3,325.00
3,335.00
3,240.00
3,280.00
3,174.96
45,100
Jun 1, 2026
3,420.00
3,420.00
3,330.00
3,335.00
3,228.20
37,800
May 29, 2026
3,360.00
3,460.00
3,360.00
3,435.00
3,325.00
26,100
May 28, 2026
3,345.00
3,365.00
3,315.00
3,360.00
3,252.40
15,500
May 27, 2026
3,405.00
3,405.00
3,325.00
3,325.00
3,218.52
22,200
May 26, 2026
3,380.00
3,415.00
3,350.00
3,400.00
3,291.12
18,100
May 25, 2026
3,330.00
3,420.00
3,320.00
3,375.00
3,266.92
39,300
May 22, 2026
3,365.00
3,365.00
3,315.00
3,315.00
3,208.84
21,700
May 21, 2026
3,360.00
3,395.00
3,340.00
3,365.00
3,257.24
35,700
May 20, 2026
3,380.00
3,380.00
3,300.00
3,315.00
3,208.84
30,200
May 19, 2026
3,295.00
3,385.00
3,290.00
3,350.00
3,242.72
66,600
May 18, 2026
3,245.00
3,315.00
3,210.00
3,285.00
3,179.80
114,400
May 15, 2026
3,010.00
3,010.00
2,971.00
2,991.00
2,895.22
69,700
May 14, 2026
3,015.00
3,015.00
3,000.00
3,000.00
2,903.93
23,100
May 13, 2026
3,010.00
3,030.00
3,000.00
3,015.00
2,918.45
47,600
May 12, 2026
3,040.00
3,055.00
3,015.00
3,025.00
2,928.13
52,100
May 11, 2026
3,100.00
3,105.00
3,055.00
3,065.00
2,966.85
39,100
May 8, 2026
3,090.00
3,100.00
3,060.00
3,095.00
2,995.89
16,500
May 7, 2026
3,075.00
3,095.00
3,055.00
3,090.00
2,991.05
26,100
May 1, 2026
3,060.00
3,085.00
3,025.00
3,075.00
2,976.53
30,000
Apr 30, 2026
3,065.00
3,080.00
3,050.00
3,065.00
2,966.85
50,000
Apr 28, 2026
3,080.00
3,115.00
3,060.00
3,115.00
3,015.25
29,800
Apr 27, 2026
3,105.00
3,105.00
3,050.00
3,080.00
2,981.37
48,000
Apr 24, 2026
3,160.00
3,165.00
3,095.00
3,100.00
3,000.73
41,800
Apr 23, 2026
3,140.00
3,150.00
3,130.00
3,140.00
3,039.45
27,800
Apr 22, 2026
3,160.00
3,160.00
3,110.00
3,135.00
3,034.61
41,400
Apr 21, 2026
3,210.00
3,220.00
3,150.00
3,165.00
3,063.65
54,000
Apr 20, 2026
3,250.00
3,260.00
3,200.00
3,210.00
3,107.21
41,300
Apr 17, 2026
3,255.00
3,285.00
3,230.00
3,240.00
3,136.24
26,700
Apr 16, 2026
3,240.00
3,280.00
3,240.00
3,275.00
3,170.12
38,100
Apr 15, 2026
3,265.00
3,295.00
3,210.00
3,240.00
3,136.24
45,100
Apr 14, 2026
3,270.00
3,305.00
3,235.00
3,245.00
3,141.08
40,500
Apr 13, 2026
3,300.00
3,320.00
3,235.00
3,250.00
3,145.92
73,000
Apr 10, 2026
3,420.00
3,420.00
3,320.00
3,330.00
3,223.36
54,500
Apr 9, 2026
3,450.00
3,470.00
3,400.00
3,400.00
3,291.12
27,800
Apr 8, 2026
3,410.00
3,460.00
3,410.00
3,460.00
3,349.20
42,400
Apr 7, 2026
3,380.00
3,420.00
3,370.00
3,380.00
3,271.76
26,500
Apr 6, 2026
3,345.00
3,380.00
3,335.00
3,370.00
3,262.08
19,500
Apr 3, 2026
3,370.00
3,390.00
3,335.00
3,345.00
3,237.88
31,800
Apr 2, 2026
3,390.00
3,430.00
3,335.00
3,355.00
3,247.56
56,100
Apr 1, 2026
3,385.00
3,405.00
3,340.00
3,390.00
3,281.44
29,500
Mar 31, 2026
3,325.00
3,365.00
3,290.00
3,325.00
3,218.52
46,500
Mar 30, 2026
124
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,280.00
3,350.00
3,255.00
3,315.00
3,208.84
61,000
Mar 27, 2026
3,515.00
3,590.00
3,510.00
3,540.00
3,306.61
51,700
Mar 26, 2026
3,575.00
3,585.00
3,530.00
3,530.00
3,297.27
44,600
Mar 25, 2026
3,580.00
3,590.00
3,545.00
3,555.00
3,320.62
36,600
Mar 24, 2026
3,625.00
3,625.00
3,565.00
3,575.00
3,339.30
30,700
Mar 23, 2026
3,575.00
3,575.00
3,500.00
3,525.00
3,292.60
41,800
Mar 19, 2026
3,670.00
3,695.00
3,580.00
3,580.00
3,343.97
42,200
Mar 18, 2026
3,615.00
3,700.00
3,605.00
3,690.00
3,446.72
53,200
Mar 17, 2026
3,610.00
3,625.00
3,560.00
3,570.00
3,334.63
42,600
Mar 16, 2026
3,650.00
3,655.00
3,585.00
3,590.00
3,353.31
54,700
Mar 13, 2026
3,670.00
3,685.00
3,645.00
3,650.00
3,409.36
31,200
Mar 12, 2026
3,730.00
3,730.00
3,660.00
3,660.00
3,418.70
52,600
Mar 11, 2026
3,790.00
3,805.00
3,730.00
3,730.00
3,484.08
32,900
Mar 10, 2026
3,800.00
3,815.00
3,750.00
3,755.00
3,507.43
42,600
Mar 9, 2026
3,710.00
3,745.00
3,635.00
3,740.00
3,493.42
68,900
Mar 6, 2026
3,830.00
3,830.00
3,775.00
3,820.00
3,568.15
41,800
Mar 5, 2026
3,860.00
3,895.00
3,825.00
3,830.00
3,577.49
60,000
Mar 4, 2026
3,810.00
3,840.00
3,685.00
3,715.00
3,470.07
103,100
Mar 3, 2026
4,000.00
4,000.00
3,860.00
3,870.00
3,614.85
81,900
Mar 2, 2026
4,020.00
4,030.00
3,930.00
4,000.00
3,736.28
81,900
Feb 27, 2026
3,985.00
4,090.00
3,980.00
4,090.00
3,820.35
59,200
Feb 26, 2026
3,995.00
3,995.00
3,965.00
3,980.00
3,717.60
30,600
Feb 25, 2026
3,975.00
4,000.00
3,940.00
3,970.00
3,708.26
31,000
Feb 24, 2026
3,870.00
3,980.00
3,840.00
3,975.00
3,712.93
66,500
Feb 20, 2026
4,000.00
4,000.00
3,865.00
3,870.00
3,614.85
40,300
Feb 19, 2026
3,945.00
4,005.00
3,915.00
4,000.00
3,736.28
29,200
Feb 18, 2026
3,930.00
3,975.00
3,910.00
3,940.00
3,680.24
44,600
Feb 17, 2026
3,935.00
3,935.00
3,885.00
3,925.00
3,666.23
22,800
Feb 16, 2026
3,905.00
3,930.00
3,885.00
3,915.00
3,656.88
28,600
Feb 13, 2026
3,910.00
3,940.00
3,880.00
3,900.00
3,642.87
43,100
Feb 12, 2026
3,900.00
3,925.00
3,875.00
3,925.00
3,666.23
35,600
Feb 10, 2026
3,810.00
3,895.00
3,810.00
3,895.00
3,638.20
60,700
Feb 9, 2026
3,850.00
3,865.00
3,770.00
3,790.00
3,540.13
70,200
Feb 6, 2026
3,790.00
3,830.00
3,780.00
3,815.00
3,563.48
42,600
Feb 5, 2026
3,825.00
3,830.00
3,785.00
3,800.00
3,549.47
30,900
Feb 4, 2026
3,810.00
3,825.00
3,795.00
3,810.00
3,558.81
24,000
Feb 3, 2026
3,740.00
3,810.00
3,735.00
3,810.00
3,558.81
61,200
Feb 2, 2026
3,745.00
3,775.00
3,690.00
3,725.00
3,479.41
66,000
Jan 30, 2026
3,730.00
3,755.00
3,685.00
3,735.00
3,488.75
45,000
Jan 29, 2026
3,775.00
3,775.00
3,700.00
3,730.00
3,484.08
47,100
Jan 28, 2026
3,745.00
3,810.00
3,690.00
3,770.00
3,521.44
76,900
Jan 27, 2026
3,740.00
3,765.00
3,715.00
3,750.00
3,502.76
42,800
Jan 26, 2026
3,825.00
3,840.00
3,740.00
3,740.00
3,493.42
67,900
Jan 23, 2026
3,800.00
3,875.00
3,795.00
3,875.00
3,619.52
40,800
Jan 22, 2026
3,710.00
3,815.00
3,705.00
3,810.00
3,558.81
53,500
Jan 21, 2026
3,720.00
3,730.00
3,685.00
3,700.00
3,456.06
71,100
Jan 20, 2026
3,835.00
3,840.00
3,760.00
3,770.00
3,521.44
47,000
Jan 19, 2026
3,830.00
3,850.00
3,780.00
3,810.00
3,558.81
67,500
Jan 16, 2026
3,800.00
3,830.00
3,760.00
3,830.00
3,577.49
87,100
Jan 15, 2026
3,695.00
3,790.00
3,695.00
3,790.00
3,540.13
68,100
Jan 14, 2026
3,645.00
3,705.00
3,635.00
3,695.00
3,451.39
54,500
Jan 13, 2026
3,700.00
3,720.00
3,605.00
3,630.00
3,390.67
92,300
Jan 9, 2026
3,605.00
3,665.00
3,605.00
3,665.00
3,423.37
67,900
Jan 8, 2026
3,495.00
3,585.00
3,495.00
3,580.00
3,343.97
64,100
Jan 7, 2026
3,425.00
3,485.00
3,420.00
3,475.00
3,245.89
55,600
Jan 6, 2026
3,400.00
3,425.00
3,390.00
3,425.00
3,199.19
41,700
Jan 5, 2026
3,335.00
3,400.00
3,335.00
3,400.00
3,175.84
75,200
Dec 30, 2025
3,350.00
3,350.00
3,315.00
3,335.00
3,115.12
22,300
Dec 29, 2025
3,290.00
3,355.00
3,280.00
3,340.00
3,119.79
51,900
Dec 26, 2025
3,290.00
3,290.00
3,270.00
3,290.00
3,073.09
20,400
Dec 25, 2025
3,220.00
3,280.00
3,215.00
3,280.00
3,063.75
38,100
Dec 24, 2025
3,190.00
3,220.00
3,190.00
3,220.00
3,007.71
22,400
Dec 23, 2025
3,185.00
3,210.00
3,185.00
3,190.00
2,979.68
46,400
Dec 22, 2025
3,185.00
3,190.00
3,170.00
3,175.00
2,965.67
22,900
Dec 19, 2025
3,185.00
3,195.00
3,180.00
3,185.00
2,975.01
20,500
Dec 18, 2025
3,190.00
3,190.00
3,175.00
3,185.00
2,975.01
13,700
Dec 17, 2025
3,195.00
3,195.00
3,180.00
3,190.00
2,979.68
11,100
Dec 16, 2025
3,200.00
3,200.00
3,185.00
3,200.00
2,989.02
11,100
Dec 15, 2025
3,195.00
3,205.00
3,190.00
3,205.00
2,993.69
44,800
Dec 12, 2025
3,185.00
3,200.00
3,180.00
3,195.00
2,984.35
12,100
Dec 11, 2025
3,195.00
3,200.00
3,170.00
3,185.00
2,975.01
29,700
Dec 10, 2025
3,190.00
3,200.00
3,180.00
3,200.00
2,989.02
19,000
Dec 9, 2025
3,180.00
3,205.00
3,180.00
3,190.00
2,979.68
10,000
Dec 8, 2025
3,185.00
3,205.00
3,175.00
3,205.00
2,993.69
27,100
Dec 5, 2025
3,170.00
3,185.00
3,170.00
3,175.00
2,965.67
16,300
Dec 4, 2025
3,165.00
3,170.00
3,160.00
3,170.00
2,961.00
7,700
Dec 3, 2025
3,160.00
3,175.00
3,150.00
3,160.00
2,951.66
11,300
Dec 2, 2025
3,140.00
3,165.00
3,135.00
3,155.00
2,946.99
20,400
Dec 1, 2025
3,200.00
3,205.00
3,140.00
3,140.00
2,932.98
30,800
Nov 28, 2025
3,195.00
3,205.00
3,190.00
3,200.00
2,989.02
24,500
Nov 27, 2025
3,200.00
3,205.00
3,185.00
3,195.00
2,984.35
28,600
Nov 26, 2025
3,170.00
3,200.00
3,170.00
3,200.00
2,989.02
40,300
Nov 25, 2025
3,170.00
3,180.00
3,150.00
3,170.00
2,961.00
23,600
Nov 21, 2025
3,130.00
3,170.00
3,130.00
3,170.00
2,961.00
19,600
Nov 20, 2025
3,155.00
3,165.00
3,145.00
3,150.00
2,942.32
19,100
Nov 19, 2025
3,140.00
3,155.00
3,120.00
3,130.00
2,923.64
21,700
Nov 18, 2025
3,160.00
3,170.00
3,135.00
3,145.00
2,937.65
26,300
Nov 17, 2025
3,175.00
3,175.00
3,140.00
3,170.00
2,961.00
24,100
Nov 14, 2025
3,120.00
3,180.00
3,120.00
3,175.00
2,965.67
40,400
Nov 13, 2025
3,100.00
3,150.00
3,100.00
3,150.00
2,942.32
27,300
Nov 12, 2025
3,060.00
3,100.00
3,060.00
3,100.00
2,895.62
33,700
Nov 11, 2025
3,095.00
3,095.00
3,050.00
3,075.00
2,872.27
44,800
Nov 10, 2025
3,045.00
3,100.00
3,045.00
3,090.00
2,886.28
44,300
