3553.T(3553.T)
3553.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $872.00 | $880.00 | $871.00 | $878.00 | 12,100 |
| 10/13/2026 | $874.00 | $878.00 | $865.00 | $872.00 | 28,400 |
| 10/9/2026 | $868.00 | $873.00 | $864.00 | $872.00 | 16,900 |
| 10/8/2026 | $880.00 | $880.00 | $862.00 | $865.00 | 41,100 |
| 10/7/2026 | $879.00 | $880.00 | $872.00 | $880.00 | 20,100 |
| 10/6/2026 | $877.00 | $880.00 | $871.00 | $877.00 | 27,600 |
| 10/5/2026 | $879.00 | $880.00 | $871.00 | $877.00 | 28,800 |
| 10/2/2026 | $889.00 | $889.00 | $876.00 | $879.00 | 45,600 |
| 10/1/2026 | $889.00 | $893.00 | $883.00 | $893.00 | 34,900 |
| 9/30/2026 | $886.00 | $894.00 | $883.00 | $891.00 | 33,100 |
| 9/29/2026 | $893.00 | $900.00 | $883.00 | $883.00 | 36,900 |
| 9/28/2026 | $927.00 | $935.00 | $918.00 | $918.00 | 56,800 |
| 9/25/2026 | $935.00 | $935.00 | $926.00 | $927.00 | 30,300 |
| 9/24/2026 | $939.00 | $939.00 | $927.00 | $928.00 | 42,500 |
| 9/18/2026 | $939.00 | $939.00 | $930.00 | $935.00 | 19,500 |
| 9/17/2026 | $931.00 | $939.00 | $931.00 | $939.00 | 29,700 |
| 9/16/2026 | $928.00 | $933.00 | $925.00 | $931.00 | 14,800 |
| 9/15/2026 | $924.00 | $932.00 | $921.00 | $928.00 | 20,300 |
| 9/14/2026 | $917.00 | $924.00 | $915.00 | $924.00 | 21,600 |
| 9/11/2026 | $915.00 | $920.00 | $905.00 | $915.00 | 33,800 |
| 9/10/2026 | $924.00 | $925.00 | $917.00 | $920.00 | 25,700 |
| 9/9/2026 | $922.00 | $937.00 | $921.00 | $929.00 | 52,600 |
| 9/8/2026 | $932.00 | $934.00 | $923.00 | $929.00 | 74,000 |
| 9/7/2026 | $927.00 | $938.00 | $915.00 | $935.00 | 85,900 |
| 9/4/2026 | $922.00 | $925.00 | $916.00 | $922.00 | 34,100 |
| 9/3/2026 | $926.00 | $927.00 | $921.00 | $924.00 | 28,500 |
| 9/2/2026 | $935.00 | $935.00 | $920.00 | $926.00 | 50,200 |
| 9/1/2026 | $938.00 | $939.00 | $930.00 | $936.00 | 24,500 |
| 8/31/2026 | $933.00 | $938.00 | $923.00 | $935.00 | 28,800 |
| 8/28/2026 | $940.00 | $940.00 | $931.00 | $934.00 | 22,600 |
| 8/27/2026 | $938.00 | $939.00 | $931.00 | $938.00 | 20,400 |
| 8/26/2026 | $931.00 | $938.00 | $926.00 | $935.00 | 26,300 |
| 8/25/2026 | $927.00 | $932.00 | $923.00 | $931.00 | 25,900 |
| 8/24/2026 | $930.00 | $935.00 | $923.00 | $932.00 | 32,200 |
| 8/21/2026 | $908.00 | $925.00 | $907.00 | $925.00 | 29,500 |
| 8/20/2026 | $900.00 | $911.00 | $899.00 | $910.00 | 47,800 |
| 8/19/2026 | $924.00 | $924.00 | $897.00 | $899.00 | 93,500 |
| 8/18/2026 | $939.00 | $939.00 | $926.00 | $926.00 | 25,800 |
| 8/17/2026 | $935.00 | $937.00 | $923.00 | $931.00 | 35,400 |
| 8/14/2026 | $923.00 | $952.00 | $922.00 | $933.00 | 49,700 |
| 8/13/2026 | $924.00 | $927.00 | $919.00 | $924.00 | 30,800 |
| 8/12/2026 | $930.00 | $930.00 | $921.00 | $926.00 | 18,400 |
| 8/10/2026 | $915.00 | $929.00 | $913.00 | $926.00 | 31,400 |
| 8/7/2026 | $915.00 | $917.00 | $899.00 | $915.00 | 46,100 |
| 8/6/2026 | $904.00 | $918.00 | $904.00 | $906.00 | 28,500 |
| 8/5/2026 | $905.00 | $912.00 | $903.00 | $904.00 | 19,900 |
| 8/4/2026 | $904.00 | $906.00 | $897.00 | $902.00 | 27,500 |
| 8/3/2026 | $905.00 | $905.00 | $890.00 | $899.00 | 40,100 |
| 7/31/2026 | $895.00 | $908.00 | $889.00 | $898.00 | 50,200 |
| 7/30/2026 | $882.00 | $890.00 | $875.00 | $888.00 | 52,600 |
| 7/29/2026 | $890.00 | $890.00 | $880.00 | $881.00 | 60,500 |
| 7/28/2026 | $892.00 | $892.00 | $881.00 | $888.00 | 30,400 |
| 7/27/2026 | $890.00 | $895.00 | $885.00 | $885.00 | 27,600 |
| 7/24/2026 | $896.00 | $896.00 | $875.00 | $887.00 | 78,600 |
| 7/23/2026 | $896.00 | $904.00 | $892.00 | $904.00 | 21,100 |
| 7/22/2026 | $892.00 | $896.00 | $887.00 | $894.00 | 31,400 |
| 7/21/2026 | $885.00 | $892.00 | $885.00 | $888.00 | 25,600 |
| 7/17/2026 | $888.00 | $890.00 | $871.00 | $875.00 | 46,200 |
| 7/16/2026 | $893.00 | $894.00 | $888.00 | $888.00 | 20,700 |
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
