3113.T(3113.T)
3113.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $79.00 | $81.00 | $78.00 | $79.00 | 33,000 |
| 10/13/2026 | $79.00 | $80.00 | $78.00 | $79.00 | 29,000 |
| 10/9/2026 | $78.00 | $80.00 | $78.00 | $80.00 | 74,300 |
| 10/8/2026 | $80.00 | $81.00 | $79.00 | $79.00 | 43,100 |
| 10/7/2026 | $80.00 | $81.00 | $79.00 | $80.00 | 28,700 |
| 10/6/2026 | $80.00 | $81.00 | $79.00 | $79.00 | 133,500 |
| 10/5/2026 | $81.00 | $82.00 | $80.00 | $80.00 | 126,600 |
| 10/2/2026 | $82.00 | $83.00 | $81.00 | $81.00 | 30,800 |
| 10/1/2026 | $84.00 | $84.00 | $81.00 | $83.00 | 93,100 |
| 9/30/2026 | $85.00 | $85.00 | $82.00 | $84.00 | 129,700 |
| 9/29/2026 | $81.00 | $83.00 | $81.00 | $83.00 | 71,800 |
| 9/28/2026 | $82.00 | $82.00 | $81.00 | $82.00 | 40,700 |
| 9/25/2026 | $81.00 | $84.00 | $81.00 | $83.00 | 144,400 |
| 9/24/2026 | $81.00 | $82.00 | $81.00 | $82.00 | 51,600 |
| 9/18/2026 | $81.00 | $82.00 | $80.00 | $82.00 | 47,400 |
| 9/17/2026 | $81.00 | $82.00 | $80.00 | $82.00 | 103,100 |
| 9/16/2026 | $80.00 | $82.00 | $80.00 | $81.00 | 93,700 |
| 9/15/2026 | $83.00 | $84.00 | $82.00 | $82.00 | 57,500 |
| 9/14/2026 | $83.00 | $84.00 | $82.00 | $84.00 | 159,300 |
| 9/11/2026 | $85.00 | $86.00 | $82.00 | $83.00 | 276,100 |
| 9/10/2026 | $86.00 | $87.00 | $84.00 | $87.00 | 302,500 |
| 9/9/2026 | $88.00 | $89.00 | $84.00 | $86.00 | 788,100 |
| 9/8/2026 | $84.00 | $85.00 | $82.00 | $83.00 | 246,000 |
| 9/7/2026 | $83.00 | $84.00 | $81.00 | $84.00 | 127,800 |
| 9/4/2026 | $81.00 | $83.00 | $81.00 | $83.00 | 23,600 |
| 9/3/2026 | $82.00 | $82.00 | $80.00 | $82.00 | 54,300 |
| 9/2/2026 | $81.00 | $82.00 | $80.00 | $82.00 | 36,600 |
| 9/1/2026 | $82.00 | $83.00 | $81.00 | $81.00 | 25,600 |
| 8/31/2026 | $83.00 | $83.00 | $81.00 | $83.00 | 95,100 |
| 8/28/2026 | $82.00 | $82.00 | $80.00 | $80.00 | 73,900 |
| 8/27/2026 | $82.00 | $84.00 | $81.00 | $83.00 | 101,000 |
| 8/26/2026 | $80.00 | $82.00 | $80.00 | $82.00 | 57,300 |
| 8/25/2026 | $81.00 | $82.00 | $79.00 | $81.00 | 85,500 |
| 8/24/2026 | $79.00 | $82.00 | $79.00 | $82.00 | 312,000 |
| 8/21/2026 | $77.00 | $80.00 | $77.00 | $78.00 | 91,300 |
| 8/20/2026 | $78.00 | $78.00 | $77.00 | $78.00 | 92,700 |
| 8/19/2026 | $79.00 | $80.00 | $76.00 | $78.00 | 144,000 |
| 8/18/2026 | $77.00 | $80.00 | $77.00 | $79.00 | 121,600 |
| 8/17/2026 | $76.00 | $79.00 | $74.00 | $78.00 | 214,600 |
| 8/14/2026 | $76.00 | $81.00 | $75.00 | $76.00 | 565,700 |
| 8/13/2026 | $76.00 | $78.00 | $76.00 | $76.00 | 150,800 |
| 8/12/2026 | $76.00 | $78.00 | $73.00 | $77.00 | 379,500 |
| 8/10/2026 | $74.00 | $77.00 | $74.00 | $76.00 | 170,700 |
| 8/7/2026 | $73.00 | $75.00 | $73.00 | $75.00 | 77,400 |
| 8/6/2026 | $73.00 | $74.00 | $73.00 | $73.00 | 42,400 |
| 8/5/2026 | $73.00 | $75.00 | $73.00 | $73.00 | 120,200 |
| 8/4/2026 | $73.00 | $75.00 | $73.00 | $73.00 | 117,500 |
| 8/3/2026 | $72.00 | $76.00 | $72.00 | $75.00 | 174,800 |
| 7/31/2026 | $72.00 | $73.00 | $71.00 | $72.00 | 61,800 |
| 7/30/2026 | $71.00 | $73.00 | $71.00 | $71.00 | 56,700 |
| 7/29/2026 | $72.00 | $72.00 | $70.00 | $72.00 | 68,000 |
| 7/28/2026 | $72.00 | $73.00 | $71.00 | $72.00 | 70,000 |
| 7/27/2026 | $72.00 | $74.00 | $72.00 | $72.00 | 72,900 |
| 7/24/2026 | $73.00 | $74.00 | $72.00 | $73.00 | 18,800 |
| 7/23/2026 | $73.00 | $74.00 | $73.00 | $74.00 | 25,000 |
| 7/22/2026 | $73.00 | $74.00 | $73.00 | $73.00 | 52,400 |
| 7/21/2026 | $72.00 | $75.00 | $72.00 | $73.00 | 115,200 |
| 7/17/2026 | $74.00 | $75.00 | $73.00 | $73.00 | 142,300 |
| 7/16/2026 | $76.00 | $77.00 | $74.00 | $75.00 | 62,500 |
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
