Tokyo - Delayed Quote
JPY
MISUMI Group Inc. (9962.T)
4,089.00
+164.00
(+4.18%)
As of 1:43:06 PM GMT+9. Market Open.
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 2, 2026
3,995.00
4,113.00
3,880.00
4,087.00
4,087.00
2,484,500
Oct 30, 2026
3,781.00
3,971.00
3,602.00
3,925.00
3,925.00
3,845,100
Oct 29, 2026
3,863.00
3,870.00
3,713.00
3,827.00
3,827.00
4,001,900
Oct 28, 2026
3,866.00
3,885.00
3,832.00
3,882.00
3,882.00
1,494,700
Oct 27, 2026
3,744.00
3,834.00
3,724.00
3,796.00
3,796.00
1,698,700
Oct 26, 2026
3,591.00
3,674.00
3,579.00
3,663.00
3,663.00
1,596,300
Oct 23, 2026
3,561.00
3,600.00
3,477.00
3,591.00
3,591.00
1,641,100
Oct 22, 2026
3,827.00
3,858.00
3,678.00
3,701.00
3,701.00
1,690,300
Oct 21, 2026
3,828.00
3,886.00
3,817.00
3,836.00
3,836.00
1,196,700
Oct 20, 2026
3,850.00
3,879.00
3,739.00
3,758.00
3,758.00
1,241,800
Oct 19, 2026
3,821.00
3,890.00
3,787.00
3,859.00
3,859.00
1,629,300
Oct 16, 2026
3,919.00
3,954.00
3,864.00
3,939.00
3,939.00
1,063,900
Oct 15, 2026
4,024.00
4,072.00
3,821.00
3,859.00
3,859.00
1,694,600
Oct 14, 2026
4,045.00
4,135.00
4,038.00
4,080.00
4,080.00
1,744,000
Oct 13, 2026
4,048.00
4,144.00
4,006.00
4,129.00
4,129.00
1,767,000
Oct 9, 2026
3,973.00
4,039.00
3,917.00
4,022.00
4,022.00
1,491,700
Oct 8, 2026
4,067.00
4,098.00
4,027.00
4,027.00
4,027.00
1,281,100
Oct 7, 2026
4,168.00
4,179.00
4,087.00
4,137.00
4,137.00
1,359,900
Oct 6, 2026
4,068.00
4,153.00
4,007.00
4,140.00
4,140.00
1,561,100
Oct 5, 2026
4,024.00
4,094.00
4,012.00
4,093.00
4,093.00
1,501,800
Oct 2, 2026
3,894.00
3,978.00
3,890.00
3,937.00
3,937.00
1,238,900
Oct 1, 2026
3,859.00
3,974.00
3,817.00
3,974.00
3,974.00
1,233,500
Sep 30, 2026
3,888.00
3,918.00
3,838.00
3,859.00
3,859.00
1,217,700
Sep 29, 2026
33.61
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,820.00
3,858.00
3,793.00
3,857.00
3,857.00
1,033,500
Sep 28, 2026
3,964.00
3,985.00
3,856.00
3,856.00
3,822.39
1,761,100
Sep 25, 2026
3,788.00
3,940.00
3,773.00
3,919.00
3,884.84
2,142,200
Sep 24, 2026
3,656.00
3,831.00
3,631.00
3,831.00
3,797.61
1,641,700
Sep 18, 2026
3,596.00
3,630.00
3,557.00
3,630.00
3,598.36
1,538,300
Sep 17, 2026
3,570.00
3,621.00
3,496.00
3,562.00
3,530.95
1,432,000
Sep 16, 2026
3,518.00
3,655.00
3,517.00
3,599.00
3,567.63
1,586,100
Sep 15, 2026
3,471.00
3,569.00
3,442.00
3,546.00
3,515.09
2,037,300
Sep 14, 2026
3,410.00
3,501.00
3,377.00
3,482.00
3,451.65
975,300
Sep 11, 2026
3,399.00
3,450.00
3,369.00
3,447.00
3,416.96
1,583,400
Sep 10, 2026
3,511.00
3,554.00
3,496.00
3,539.00
3,508.15
1,149,100
Sep 9, 2026
3,528.00
3,621.00
3,518.00
3,550.00
3,519.06
1,471,500
Sep 8, 2026
3,696.00
3,703.00
3,530.00
3,534.00
3,503.20
913,600
Sep 7, 2026
3,740.00
3,743.00
3,693.00
3,723.00
3,690.55
733,100
Sep 4, 2026
3,694.00
3,716.00
3,626.00
3,670.00
3,638.01
1,222,100
Sep 3, 2026
3,699.00
3,732.00
3,623.00
3,693.00
3,660.81
1,219,900
Sep 2, 2026
3,682.00
3,697.00
3,594.00
3,629.00
3,597.37
883,200
Sep 1, 2026
3,705.00
3,782.00
3,665.00
3,778.00
3,745.07
995,100
Aug 31, 2026
3,713.00
3,765.00
3,651.00
3,760.00
3,727.23
1,127,200
Aug 28, 2026
3,730.00
3,841.00
3,730.00
3,754.00
3,721.28
1,691,000
Aug 27, 2026
3,671.00
3,716.00
3,596.00
3,667.00
3,635.04
1,207,300
Aug 26, 2026
3,632.00
3,673.00
3,576.00
3,666.00
3,634.05
936,400
Aug 25, 2026
3,580.00
3,673.00
3,580.00
3,664.00
3,632.06
1,156,300
Aug 24, 2026
3,658.00
3,658.00
3,605.00
3,626.00
3,594.39
1,164,400
Aug 21, 2026
3,695.00
3,705.00
3,588.00
3,615.00
3,583.49
1,075,100
Aug 20, 2026
3,698.00
3,729.00
3,669.00
3,719.00
3,686.58
1,173,600
Aug 19, 2026
3,700.00
3,766.00
3,634.00
3,678.00
3,645.94
1,569,300
Aug 18, 2026
3,984.00
3,984.00
3,868.00
3,894.00
3,860.06
1,083,000
Aug 17, 2026
3,924.00
3,948.00
3,854.00
3,948.00
3,913.59
1,352,700
Aug 14, 2026
3,742.00
3,831.00
3,720.00
3,831.00
3,797.61
1,645,100
Aug 13, 2026
3,757.00
3,798.00
3,711.00
3,739.00
3,706.41
951,700
Aug 12, 2026
3,678.00
3,695.00
3,590.00
3,687.00
3,654.86
1,761,600
Aug 10, 2026
3,710.00
3,789.00
3,683.00
3,697.00
3,664.78
1,681,200
Aug 7, 2026
3,715.00
3,803.00
3,674.00
3,748.00
3,715.33
2,098,100
Aug 6, 2026
3,825.00
3,874.00
3,787.00
3,806.00
3,772.83
1,555,300
Aug 5, 2026
4,049.00
4,071.00
3,761.00
3,814.00
3,780.76
4,052,700
Aug 4, 2026
4,051.00
4,178.00
3,952.00
4,051.00
4,015.69
1,954,000
Aug 3, 2026
4,001.00
4,066.00
3,827.00
3,952.00
3,917.55
3,726,500
Jul 31, 2026
3,829.00
4,001.00
3,624.00
3,861.00
3,827.35
3,530,500
Jul 30, 2026
3,457.00
3,511.00
3,413.00
3,479.00
3,448.68
1,647,600
Jul 29, 2026
3,461.00
3,566.00
3,395.00
3,518.00
3,487.34
2,011,600
Jul 28, 2026
3,557.00
3,568.00
3,428.00
3,459.00
3,428.85
1,604,000
Jul 27, 2026
3,620.00
3,677.00
3,583.00
3,677.00
3,644.95
1,182,100
Jul 24, 2026
3,694.00
3,708.00
3,570.00
3,583.00
3,551.77
1,101,800
Jul 23, 2026
3,699.00
3,770.00
3,683.00
3,739.00
3,706.41
1,033,900
Jul 22, 2026
3,768.00
3,801.00
3,709.00
3,711.00
3,678.65
1,071,500
Jul 21, 2026
3,772.00
3,772.00
3,625.00
3,723.00
3,690.55
1,302,800
Jul 17, 2026
3,702.00
3,738.00
3,515.00
3,632.00
3,600.34
1,413,000
Jul 16, 2026
3,829.00
3,833.00
3,743.00
3,772.00
3,739.12
797,800
Jul 15, 2026
3,853.00
3,869.00
3,781.00
3,854.00
3,820.41
861,600
Jul 14, 2026
3,782.00
3,800.00
3,703.00
3,783.00
3,750.03
1,220,700
Jul 13, 2026
3,999.00
4,025.00
3,819.00
3,872.00
3,838.25
1,043,500
Jul 10, 2026
4,075.00
4,099.00
3,994.00
3,994.00
3,959.19
1,313,000
Jul 9, 2026
3,907.00
4,040.00
3,902.00
3,951.00
3,916.56
1,214,800
Jul 8, 2026
3,789.00
3,998.00
3,787.00
3,899.00
3,865.02
1,824,400
Jul 7, 2026
4,128.00
4,143.00
3,982.00
3,999.00
3,964.14
871,600
Jul 6, 2026
4,193.00
4,204.00
4,075.00
4,150.00
4,113.83
742,600
Jul 3, 2026
4,023.00
4,187.00
3,974.00
4,187.00
4,150.50
1,001,800
Jul 2, 2026
3,911.00
4,103.00
3,901.00
4,065.00
4,029.57
1,373,900
Jul 1, 2026
3,981.00
4,038.00
3,959.00
3,981.00
3,946.30
1,054,000
Jun 30, 2026
3,938.00
4,010.00
3,886.00
3,994.00
3,959.19
1,597,400
Jun 29, 2026
3,858.00
3,932.00
3,770.00
3,932.00
3,897.73
1,775,600
Jun 26, 2026
3,977.00
3,977.00
3,797.00
3,814.00
3,780.76
2,068,300
Jun 25, 2026
3,843.00
3,873.00
3,743.00
3,767.00
3,734.17
1,102,900
Jun 24, 2026
3,639.00
3,773.00
3,612.00
3,773.00
3,740.11
1,411,800
Jun 23, 2026
3,838.00
3,870.00
3,675.00
3,684.00
3,651.89
1,012,600
Jun 22, 2026
3,857.00
3,923.00
3,829.00
3,860.00
3,826.36
1,041,900
Jun 19, 2026
3,954.00
3,969.00
3,815.00
3,850.00
3,816.44
1,476,000
Jun 18, 2026
3,892.00
3,924.00
3,861.00
3,895.00
3,861.05
827,800
Jun 17, 2026
3,883.00
3,915.00
3,832.00
3,859.00
3,825.36
969,900
Jun 16, 2026
3,812.00
3,945.00
3,806.00
3,875.00
3,841.22
1,520,200
Jun 15, 2026
3,835.00
3,862.00
3,746.00
3,811.00
3,777.78
1,267,600
Jun 12, 2026
3,720.00
3,818.00
3,680.00
3,705.00
3,672.71
2,025,400
Jun 11, 2026
3,568.00
3,645.00
3,505.00
3,645.00
3,613.23
1,165,700
Jun 10, 2026
3,559.00
3,643.00
3,530.00
3,638.00
3,606.29
1,682,000
Jun 9, 2026
3,659.00
3,659.00
3,496.00
3,598.00
3,566.64
1,605,700
Jun 8, 2026
3,574.00
3,643.00
3,547.00
3,611.00
3,579.53
1,667,500
Jun 5, 2026
3,762.00
3,788.00
3,669.00
3,742.00
3,709.38
911,300
Jun 4, 2026
3,761.00
3,805.00
3,726.00
3,768.00
3,735.16
1,113,100
Jun 3, 2026
3,760.00
3,841.00
3,678.00
3,828.00
3,794.63
1,634,000
Jun 2, 2026
3,617.00
3,680.00
3,559.00
3,627.00
3,595.39
1,597,000
Jun 1, 2026
3,724.00
3,735.00
3,603.00
3,675.00
3,642.97
1,351,500
May 29, 2026
3,705.00
3,814.00
3,683.00
3,773.00
3,740.11
1,677,900
May 28, 2026
3,526.00
3,663.00
3,506.00
3,635.00
3,603.32
1,603,600
May 27, 2026
3,597.00
3,654.00
3,505.00
3,555.00
3,524.01
1,484,100
May 26, 2026
3,564.00
3,599.00
3,501.00
3,565.00
3,533.93
1,137,900
May 25, 2026
3,446.00
3,509.00
3,405.00
3,509.00
3,478.41
1,260,400
May 22, 2026
3,454.00
3,491.00
3,376.00
3,376.00
3,346.57
1,692,800
May 21, 2026
3,199.00
3,300.00
3,184.00
3,227.00
3,198.87
958,000
May 20, 2026
3,087.00
3,135.00
3,053.00
3,129.00
3,101.73
1,271,300
May 19, 2026
3,166.00
3,212.00
3,071.00
3,129.00
3,101.73
960,500
May 18, 2026
3,184.00
3,195.00
3,104.00
3,151.00
3,123.53
1,357,400
May 15, 2026
3,326.00
3,403.00
3,205.00
3,229.00
3,200.86
1,634,000
May 14, 2026
3,359.00
3,486.00
3,348.00
3,374.00
3,344.59
1,507,500
May 13, 2026
3,319.00
3,385.00
3,248.00
3,289.00
3,260.33
1,800,900
May 12, 2026
3,470.00
3,493.00
3,356.00
3,382.00
3,352.52
1,816,000
May 11, 2026
3,466.00
3,487.00
3,356.00
3,426.00
3,396.14
2,169,000
May 8, 2026
3,406.00
3,530.00
3,386.00
3,490.00
3,459.58
2,019,000
May 7, 2026
3,498.00
3,545.00
3,400.00
3,452.00
3,421.91
3,730,100
May 1, 2026
3,309.00
3,500.00
3,246.00
3,428.00
3,398.12
2,736,400
Apr 30, 2026
3,393.00
3,723.00
3,350.00
3,589.00
3,557.72
4,346,700
Apr 28, 2026
3,395.00
3,395.00
3,309.00
3,335.00
3,305.93
2,452,300
Apr 27, 2026
3,065.00
3,393.00
3,044.00
3,393.00
3,363.43
2,863,900
Apr 24, 2026
3,025.00
3,042.00
2,982.00
3,042.00
3,015.49
776,100
Apr 23, 2026
3,060.00
3,078.00
2,963.50
3,001.00
2,974.84
1,106,400
Apr 22, 2026
3,100.00
3,113.00
3,048.00
3,090.00
3,063.07
927,300
Apr 21, 2026
3,150.00
3,166.00
3,107.00
3,111.00
3,083.88
769,300
Apr 20, 2026
3,086.00
3,156.00
3,062.00
3,132.00
3,104.70
1,124,200
Apr 17, 2026
3,015.00
3,060.00
3,000.00
3,051.00
3,024.41
1,075,300
Apr 16, 2026
3,034.00
3,072.00
3,006.00
3,049.00
3,022.42
975,700
Apr 15, 2026
2,992.00
3,034.00
2,982.50
3,025.00
2,998.63
1,014,100
Apr 14, 2026
3,032.00
3,032.00
2,938.00
2,959.00
2,933.21
776,900
Apr 13, 2026
2,951.50
2,998.50
2,935.50
2,984.50
2,958.49
1,125,900
Apr 10, 2026
2,998.00
3,038.00
2,995.50
3,017.00
2,990.70
784,000
Apr 9, 2026
2,980.50
3,034.00
2,958.50
2,979.00
2,953.03
1,257,800
Apr 8, 2026
2,957.00
2,958.50
2,890.00
2,952.50
2,926.77
1,404,600
Apr 7, 2026
2,791.50
2,816.00
2,767.00
2,807.50
2,783.03
541,700
Apr 6, 2026
2,787.00
2,824.50
2,787.00
2,803.50
2,779.06
744,700
Apr 3, 2026
2,744.00
2,769.00
2,735.00
2,759.50
2,735.45
596,000
Apr 2, 2026
2,775.00
2,809.50
2,702.00
2,712.00
2,688.36
938,600
Apr 1, 2026
2,741.00
2,765.00
2,691.00
2,765.00
2,740.90
1,068,800
Mar 31, 2026
2,543.00
2,650.50
2,528.00
2,625.50
2,602.62
1,236,600
Mar 30, 2026
34.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,605.00
2,673.50
2,562.50
2,605.50
2,582.79
1,301,000
Mar 27, 2026
2,793.50
2,803.00
2,734.00
2,781.00
2,722.10
1,466,000
Mar 26, 2026
2,831.50
2,875.50
2,788.50
2,820.00
2,760.28
746,000
Mar 25, 2026
2,825.50
2,844.50
2,802.00
2,823.00
2,763.22
881,900
Mar 24, 2026
2,750.50
2,771.00
2,668.50
2,738.50
2,680.50
1,232,100
Mar 23, 2026
2,736.50
2,740.00
2,630.00
2,648.50
2,592.41
1,062,500
Mar 19, 2026
2,836.50
2,871.50
2,786.50
2,786.50
2,727.49
1,694,600
Mar 18, 2026
2,910.50
2,966.00
2,879.00
2,958.00
2,895.36
1,321,300
Mar 17, 2026
2,897.00
2,933.00
2,861.00
2,884.00
2,822.92
1,211,900
Mar 16, 2026
2,859.50
2,903.00
2,797.00
2,830.00
2,770.07
957,100
Mar 13, 2026
2,909.00
2,961.00
2,880.50
2,892.00
2,830.75
1,309,000
Mar 12, 2026
2,982.00
2,996.50
2,908.00
2,959.00
2,896.33
982,100
Mar 11, 2026
3,079.00
3,085.00
2,996.50
2,998.50
2,935.00
1,625,300
Mar 10, 2026
2,855.50
2,885.50
2,812.00
2,858.50
2,797.96
1,896,000
Mar 9, 2026
2,737.50
2,824.00
2,715.50
2,787.50
2,728.47
1,202,200
Mar 6, 2026
2,949.00
3,004.00
2,929.50
2,987.50
2,924.23
1,118,300
Mar 5, 2026
2,998.50
3,039.00
2,937.50
2,999.00
2,935.49
1,186,000
Mar 4, 2026
2,900.00
2,983.00
2,848.00
2,898.50
2,837.12
1,906,300
Mar 3, 2026
3,088.00
3,136.00
2,976.50
2,983.00
2,919.83
1,150,900
Mar 2, 2026
3,078.00
3,118.00
3,042.00
3,118.00
3,051.97
810,800
Feb 27, 2026
3,071.00
3,149.00
3,055.00
3,148.00
3,081.33
1,034,200
Feb 26, 2026
3,095.00
3,129.00
3,035.00
3,050.00
2,985.41
2,011,800
Feb 25, 2026
3,112.00
3,216.00
3,112.00
3,165.00
3,097.97
2,178,400
Feb 24, 2026
3,066.00
3,127.00
3,036.00
3,093.00
3,027.50
1,511,100
Feb 20, 2026
3,008.00
3,056.00
3,008.00
3,047.00
2,982.47
1,027,100
Feb 19, 2026
3,058.00
3,097.00
3,052.00
3,078.00
3,012.81
1,010,500
Feb 18, 2026
3,090.00
3,132.00
3,064.00
3,070.00
3,004.98
1,268,000
Feb 17, 2026
3,026.00
3,082.00
2,977.50
3,067.00
3,002.05
987,600
Feb 16, 2026
3,056.00
3,179.00
3,036.00
3,141.00
3,074.48
1,232,100
Feb 13, 2026
3,109.00
3,178.00
3,012.00
3,033.00
2,968.77
1,896,200
Feb 12, 2026
3,200.00
3,242.00
3,159.00
3,179.00
3,111.68
1,617,800
Feb 10, 2026
3,166.00
3,207.00
3,149.00
3,171.00
3,103.85
1,067,700
Feb 9, 2026
3,197.00
3,237.00
3,124.00
3,172.00
3,104.82
1,648,600
Feb 6, 2026
3,040.00
3,093.00
3,004.00
3,083.00
3,017.71
1,732,500
Feb 5, 2026
3,210.00
3,210.00
3,026.00
3,026.00
2,961.92
2,922,600
Feb 4, 2026
2,869.00
3,070.00
2,827.50
3,063.00
2,998.13
2,626,200
Feb 3, 2026
2,733.50
2,842.00
2,720.50
2,842.00
2,781.81
1,999,600
Feb 2, 2026
2,744.00
2,796.00
2,666.00
2,669.00
2,612.48
3,397,700
Jan 30, 2026
2,437.00
2,566.50
2,405.50
2,552.00
2,497.95
1,822,600
Jan 29, 2026
2,458.50
2,508.50
2,450.00
2,452.50
2,400.56
1,015,700
Jan 28, 2026
2,485.50
2,498.50
2,455.50
2,470.00
2,417.69
957,400
Jan 27, 2026
2,534.50
2,575.00
2,522.00
2,551.00
2,496.98
973,500
Jan 26, 2026
2,555.50
2,582.00
2,523.50
2,525.50
2,472.02
922,200
Jan 23, 2026
2,639.50
2,641.00
2,595.50
2,605.50
2,550.32
1,161,100
Jan 22, 2026
2,587.50
2,621.50
2,577.00
2,596.00
2,541.02
1,011,300
Jan 21, 2026
2,554.50
2,589.50
2,548.00
2,559.00
2,504.81
907,300
Jan 20, 2026
2,610.00
2,613.00
2,570.00
2,581.00
2,526.34
711,500
Jan 19, 2026
2,601.00
2,634.00
2,563.00
2,614.00
2,558.64
708,200
Jan 16, 2026
2,620.00
2,655.00
2,611.00
2,633.50
2,577.73
825,400
Jan 15, 2026
2,631.00
2,651.50
2,610.00
2,611.00
2,555.70
937,600
Jan 14, 2026
2,645.00
2,648.00
2,616.00
2,635.50
2,579.69
788,600
Jan 13, 2026
2,660.00
2,670.50
2,626.50
2,645.00
2,588.98
1,356,300
Jan 9, 2026
2,544.00
2,595.00
2,528.50
2,581.00
2,526.34
1,125,600
Jan 8, 2026
2,513.00
2,539.50
2,489.00
2,517.50
2,464.18
639,500
Jan 7, 2026
2,521.50
2,547.50
2,515.00
2,515.00
2,461.74
809,200
Jan 6, 2026
2,528.50
2,552.50
2,501.50
2,521.50
2,468.10
927,000
Jan 5, 2026
2,528.00
2,529.00
2,476.50
2,505.00
2,451.95
1,080,100
Dec 30, 2025
2,490.50
2,500.50
2,447.00
2,447.00
2,395.18
576,900
Dec 29, 2025
2,489.50
2,513.50
2,465.00
2,508.00
2,454.89
583,700
Dec 26, 2025
2,490.00
2,499.00
2,455.00
2,471.00
2,418.67
381,200
Dec 25, 2025
2,480.00
2,504.00
2,472.00
2,499.00
2,446.08
356,800
Dec 24, 2025
2,532.50
2,543.00
2,475.00
2,475.00
2,422.59
589,200
Dec 23, 2025
2,564.00
2,583.50
2,541.50
2,541.50
2,487.68
1,279,800
Dec 22, 2025
2,512.00
2,570.50
2,500.00
2,551.00
2,496.98
1,250,000
Dec 19, 2025
2,473.50
2,479.50
2,444.50
2,473.50
2,421.12
1,142,500
Dec 18, 2025
2,455.00
2,475.00
2,431.50
2,448.50
2,396.65
725,500
Dec 17, 2025
2,445.00
2,470.00
2,388.00
2,451.50
2,399.58
919,700
Dec 16, 2025
2,595.50
2,597.50
2,454.00
2,463.50
2,411.33
1,186,500
Dec 15, 2025
2,585.00
2,613.00
2,569.00
2,581.50
2,526.83
2,292,800
Dec 12, 2025
2,455.00
2,579.00
2,435.50
2,579.00
2,524.38
2,276,200
Dec 11, 2025
2,399.50
2,420.50
2,380.50
2,405.00
2,354.07
1,538,300
Dec 10, 2025
2,331.00
2,424.00
2,326.50
2,370.00
2,319.81
1,104,200
Dec 9, 2025
2,349.50
2,365.00
2,316.00
2,330.00
2,280.66
794,900
Dec 8, 2025
2,332.00
2,354.50
2,325.50
2,339.00
2,289.47
935,100
Dec 5, 2025
2,293.00
2,341.50
2,284.00
2,320.50
2,271.36
955,600
Dec 4, 2025
2,239.00
2,321.50
2,218.50
2,321.00
2,271.85
1,037,900
Dec 3, 2025
2,246.00
2,264.00
2,218.50
2,218.50
2,171.52
1,147,300
Dec 2, 2025
2,244.00
2,282.00
2,237.50
2,246.50
2,198.92
949,800
Dec 1, 2025
2,261.50
2,275.00
2,245.00
2,250.50
2,202.84
870,200
Nov 28, 2025
2,252.00
2,296.00
2,246.50
2,258.00
2,210.18
1,025,200
Nov 27, 2025
2,210.50
2,229.00
2,205.50
2,222.00
2,174.94
740,000
Nov 26, 2025
2,210.00
2,230.00
2,158.50
2,204.00
2,157.32
1,135,600
Nov 25, 2025
2,215.00
2,216.00
2,171.00
2,181.00
2,134.81
891,500
Nov 21, 2025
2,116.00
2,185.50
2,116.00
2,183.00
2,136.77
1,714,000
Nov 20, 2025
2,182.50
2,185.50
2,144.00
2,155.00
2,109.36
1,641,200
Nov 19, 2025
2,163.00
2,185.00
2,119.00
2,154.50
2,108.87
1,574,100
Nov 18, 2025
2,262.00
2,265.00
2,148.00
2,159.50
2,113.77
1,430,900
Nov 17, 2025
2,307.50
2,331.50
2,286.00
2,286.00
2,237.59
712,300
Nov 14, 2025
2,276.50
2,321.00
2,270.00
2,307.50
2,258.63
942,300
Nov 13, 2025
2,299.00
2,332.50
2,282.00
2,309.50
2,260.59
1,341,400
Nov 12, 2025
2,309.00
2,343.50
2,220.50
2,317.00
2,267.93
1,350,800
Nov 11, 2025
2,327.00
2,339.50
2,288.00
2,309.00
2,260.10
925,300
Nov 10, 2025
2,341.50
2,359.50
2,270.00
2,311.00
2,262.06
1,471,100
Nov 7, 2025
2,276.00
2,311.50
2,255.00
2,266.50
2,218.50
816,400
Nov 6, 2025
2,268.00
2,352.00
2,265.50
2,319.50
2,270.38
1,328,200
Nov 5, 2025
2,300.00
2,313.00
2,223.50
2,259.00
2,211.16
2,165,700
Nov 4, 2025
2,412.00
2,430.50
2,270.00
2,300.50
2,251.78
3,637,000
