3082.T(3082.T)
3082.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $992.00 | $992.00 | $989.00 | $991.00 | 1,000 |
| 10/13/2026 | $989.00 | $992.00 | $988.00 | $992.00 | 7,400 |
| 10/9/2026 | $989.00 | $991.00 | $986.00 | $991.00 | 1,800 |
| 10/8/2026 | $992.00 | $992.00 | $985.00 | $989.00 | 4,900 |
| 10/7/2026 | $989.00 | $989.00 | $984.00 | $989.00 | 3,100 |
| 10/6/2026 | $987.00 | $992.00 | $984.00 | $988.00 | 6,000 |
| 10/5/2026 | $991.00 | $991.00 | $983.00 | $987.00 | 4,800 |
| 10/2/2026 | $988.00 | $990.00 | $985.00 | $989.00 | 5,100 |
| 10/1/2026 | $990.00 | $990.00 | $989.00 | $990.00 | 2,600 |
| 9/30/2026 | $988.00 | $990.00 | $985.00 | $990.00 | 7,000 |
| 9/29/2026 | $980.00 | $988.00 | $980.00 | $988.00 | 3,300 |
| 9/28/2026 | $984.00 | $984.00 | $978.00 | $984.00 | 12,700 |
| 9/25/2026 | $979.00 | $985.00 | $977.00 | $979.00 | 8,200 |
| 9/24/2026 | $985.00 | $986.00 | $978.00 | $978.00 | 12,600 |
| 9/18/2026 | $987.00 | $988.00 | $979.00 | $984.00 | 9,600 |
| 9/17/2026 | $988.00 | $988.00 | $983.00 | $987.00 | 4,100 |
| 9/16/2026 | $986.00 | $989.00 | $981.00 | $988.00 | 5,900 |
| 9/15/2026 | $979.00 | $982.00 | $978.00 | $982.00 | 2,500 |
| 9/14/2026 | $978.00 | $981.00 | $976.00 | $981.00 | 2,800 |
| 9/11/2026 | $980.00 | $981.00 | $975.00 | $978.00 | 5,500 |
| 9/10/2026 | $980.00 | $980.00 | $977.00 | $979.00 | 2,000 |
| 9/9/2026 | $979.00 | $980.00 | $976.00 | $977.00 | 3,800 |
| 9/8/2026 | $980.00 | $984.00 | $979.00 | $979.00 | 5,100 |
| 9/7/2026 | $988.00 | $988.00 | $980.00 | $981.00 | 5,800 |
| 9/4/2026 | $981.00 | $988.00 | $976.00 | $987.00 | 12,100 |
| 9/3/2026 | $977.00 | $977.00 | $976.00 | $977.00 | 2,400 |
| 9/2/2026 | $981.00 | $982.00 | $976.00 | $977.00 | 3,700 |
| 9/1/2026 | $985.00 | $987.00 | $980.00 | $982.00 | 8,000 |
| 8/31/2026 | $981.00 | $985.00 | $978.00 | $982.00 | 12,500 |
| 8/28/2026 | $981.00 | $981.00 | $972.00 | $977.00 | 10,800 |
| 8/27/2026 | $978.00 | $979.00 | $978.00 | $979.00 | 2,400 |
| 8/26/2026 | $977.00 | $977.00 | $974.00 | $977.00 | 5,200 |
| 8/25/2026 | $971.00 | $978.00 | $971.00 | $977.00 | 4,700 |
| 8/24/2026 | $975.00 | $975.00 | $969.00 | $975.00 | 4,600 |
| 8/21/2026 | $968.00 | $973.00 | $968.00 | $973.00 | 4,100 |
| 8/20/2026 | $966.00 | $972.00 | $963.00 | $972.00 | 5,900 |
| 8/19/2026 | $969.00 | $969.00 | $965.00 | $967.00 | 3,900 |
| 8/18/2026 | $967.00 | $969.00 | $964.00 | $966.00 | 4,800 |
| 8/17/2026 | $965.00 | $973.00 | $965.00 | $973.00 | 11,000 |
| 8/14/2026 | $965.00 | $968.00 | $962.00 | $963.00 | 7,100 |
| 8/13/2026 | $960.00 | $965.00 | $960.00 | $965.00 | 6,400 |
| 8/12/2026 | $955.00 | $960.00 | $952.00 | $960.00 | 6,600 |
| 8/10/2026 | $950.00 | $965.00 | $949.00 | $960.00 | 13,400 |
| 8/7/2026 | $961.00 | $965.00 | $960.00 | $965.00 | 4,400 |
| 8/6/2026 | $954.00 | $961.00 | $953.00 | $961.00 | 3,100 |
| 8/5/2026 | $952.00 | $959.00 | $951.00 | $959.00 | 3,600 |
| 8/4/2026 | $950.00 | $954.00 | $949.00 | $953.00 | 3,800 |
| 8/3/2026 | $953.00 | $962.00 | $953.00 | $954.00 | 5,200 |
| 7/31/2026 | $965.00 | $965.00 | $952.00 | $955.00 | 5,800 |
| 7/30/2026 | $956.00 | $965.00 | $956.00 | $965.00 | 8,700 |
| 7/29/2026 | $950.00 | $960.00 | $950.00 | $955.00 | 14,100 |
| 7/28/2026 | $946.00 | $952.00 | $946.00 | $949.00 | 7,700 |
| 7/27/2026 | $946.00 | $951.00 | $944.00 | $946.00 | 11,200 |
| 7/24/2026 | $946.00 | $946.00 | $943.00 | $943.00 | 2,200 |
| 7/23/2026 | $949.00 | $949.00 | $945.00 | $946.00 | 2,200 |
| 7/22/2026 | $942.00 | $948.00 | $941.00 | $944.00 | 4,600 |
| 7/21/2026 | $942.00 | $949.00 | $942.00 | $942.00 | 4,100 |
| 7/17/2026 | $946.00 | $952.00 | $941.00 | $941.00 | 13,200 |
| 7/16/2026 | $950.00 | $954.00 | $947.00 | $947.00 | 6,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
