3750.T(3750.T)
3750.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $774.00 | $774.00 | $764.00 | $764.00 | 2,400 |
| 10/13/2026 | $770.00 | $780.00 | $764.00 | $764.00 | 4,400 |
| 10/9/2026 | $770.00 | $776.00 | $767.00 | $770.00 | 2,400 |
| 10/8/2026 | $770.00 | $779.00 | $769.00 | $770.00 | 3,600 |
| 10/7/2026 | $761.00 | $789.00 | $761.00 | $780.00 | 11,900 |
| 10/6/2026 | $778.00 | $795.00 | $773.00 | $788.00 | 6,600 |
| 10/5/2026 | $788.00 | $795.00 | $780.00 | $781.00 | 5,500 |
| 10/2/2026 | $798.00 | $810.00 | $793.00 | $795.00 | 3,500 |
| 10/1/2026 | $803.00 | $810.00 | $798.00 | $798.00 | 2,600 |
| 9/30/2026 | $811.00 | $820.00 | $804.00 | $804.00 | 5,400 |
| 9/29/2026 | $809.00 | $829.00 | $791.00 | $810.00 | 26,500 |
| 9/28/2026 | $865.00 | $870.00 | $853.00 | $869.00 | 18,800 |
| 9/25/2026 | $860.00 | $861.00 | $855.00 | $860.00 | 6,400 |
| 9/24/2026 | $846.00 | $859.00 | $846.00 | $850.00 | 9,100 |
| 9/18/2026 | $846.00 | $854.00 | $845.00 | $845.00 | 4,700 |
| 9/17/2026 | $848.00 | $850.00 | $841.00 | $846.00 | 4,500 |
| 9/16/2026 | $836.00 | $849.00 | $836.00 | $848.00 | 5,100 |
| 9/15/2026 | $845.00 | $848.00 | $836.00 | $836.00 | 3,600 |
| 9/14/2026 | $844.00 | $844.00 | $833.00 | $836.00 | 4,300 |
| 9/11/2026 | $835.00 | $842.00 | $833.00 | $833.00 | 4,600 |
| 9/10/2026 | $836.00 | $840.00 | $835.00 | $835.00 | 3,400 |
| 9/9/2026 | $833.00 | $834.00 | $830.00 | $832.00 | 2,100 |
| 9/8/2026 | $836.00 | $840.00 | $825.00 | $825.00 | 8,700 |
| 9/7/2026 | $835.00 | $838.00 | $826.00 | $826.00 | 4,600 |
| 9/4/2026 | $822.00 | $835.00 | $822.00 | $826.00 | 5,700 |
| 9/3/2026 | $836.00 | $840.00 | $822.00 | $822.00 | 4,800 |
| 9/2/2026 | $850.00 | $850.00 | $825.00 | $836.00 | 13,400 |
| 9/1/2026 | $813.00 | $853.00 | $813.00 | $848.00 | 27,400 |
| 8/31/2026 | $788.00 | $809.00 | $788.00 | $798.00 | 12,300 |
| 8/28/2026 | $789.00 | $789.00 | $780.00 | $782.00 | 3,600 |
| 8/27/2026 | $790.00 | $790.00 | $779.00 | $780.00 | 3,800 |
| 8/26/2026 | $773.00 | $789.00 | $772.00 | $775.00 | 14,400 |
| 8/25/2026 | $767.00 | $771.00 | $759.00 | $771.00 | 21,500 |
| 8/24/2026 | $764.00 | $773.00 | $763.00 | $763.00 | 5,100 |
| 8/21/2026 | $770.00 | $780.00 | $760.00 | $764.00 | 22,700 |
| 8/20/2026 | $779.00 | $794.00 | $769.00 | $769.00 | 9,700 |
| 8/19/2026 | $801.00 | $801.00 | $770.00 | $771.00 | 23,300 |
| 8/18/2026 | $792.00 | $799.00 | $792.00 | $792.00 | 2,200 |
| 8/17/2026 | $792.00 | $798.00 | $792.00 | $792.00 | 2,500 |
| 8/14/2026 | $790.00 | $800.00 | $789.00 | $790.00 | 2,100 |
| 8/13/2026 | $798.00 | $798.00 | $791.00 | $791.00 | 2,300 |
| 8/12/2026 | $792.00 | $799.00 | $792.00 | $792.00 | 1,800 |
| 8/10/2026 | $799.00 | $799.00 | $792.00 | $792.00 | 2,200 |
| 8/7/2026 | $798.00 | $798.00 | $792.00 | $792.00 | 1,800 |
| 8/6/2026 | $790.00 | $800.00 | $790.00 | $798.00 | 5,000 |
| 8/5/2026 | $787.00 | $793.00 | $785.00 | $793.00 | 1,500 |
| 8/4/2026 | $792.00 | $795.00 | $787.00 | $787.00 | 1,600 |
| 8/3/2026 | $779.00 | $793.00 | $779.00 | $791.00 | 2,400 |
| 7/31/2026 | $793.00 | $793.00 | $778.00 | $779.00 | 2,300 |
| 7/30/2026 | $783.00 | $790.00 | $777.00 | $778.00 | 2,700 |
| 7/29/2026 | $785.00 | $788.00 | $779.00 | $783.00 | 3,900 |
| 7/28/2026 | $800.00 | $800.00 | $775.00 | $778.00 | 13,200 |
| 7/27/2026 | $805.00 | $805.00 | $799.00 | $800.00 | 1,500 |
| 7/24/2026 | $801.00 | $801.00 | $799.00 | $800.00 | 900 |
| 7/23/2026 | $799.00 | $801.00 | $798.00 | $800.00 | 1,000 |
| 7/22/2026 | $810.00 | $819.00 | $799.00 | $799.00 | 7,100 |
| 7/21/2026 | $809.00 | $809.00 | $800.00 | $800.00 | 2,600 |
| 7/17/2026 | $808.00 | $808.00 | $796.00 | $797.00 | 3,700 |
| 7/16/2026 | $808.00 | $808.00 | $804.00 | $805.00 | 1,500 |
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
