3779.T(3779.T)
3779.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $117.00 | $119.00 | $115.00 | $115.00 | 12,100 |
| 10/13/2026 | $117.00 | $119.00 | $117.00 | $117.00 | 10,200 |
| 10/9/2026 | $118.00 | $120.00 | $112.00 | $119.00 | 69,400 |
| 10/8/2026 | $119.00 | $120.00 | $117.00 | $118.00 | 33,400 |
| 10/7/2026 | $118.00 | $121.00 | $117.00 | $121.00 | 24,500 |
| 10/6/2026 | $120.00 | $120.00 | $118.00 | $118.00 | 29,400 |
| 10/5/2026 | $120.00 | $122.00 | $119.00 | $121.00 | 8,000 |
| 10/2/2026 | $120.00 | $121.00 | $117.00 | $120.00 | 37,300 |
| 10/1/2026 | $121.00 | $121.00 | $119.00 | $120.00 | 19,800 |
| 9/30/2026 | $121.00 | $123.00 | $120.00 | $120.00 | 8,500 |
| 9/29/2026 | $122.00 | $124.00 | $119.00 | $121.00 | 53,800 |
| 9/28/2026 | $123.00 | $123.00 | $122.00 | $123.00 | 4,700 |
| 9/25/2026 | $122.00 | $130.00 | $122.00 | $122.00 | 37,900 |
| 9/24/2026 | $123.00 | $125.00 | $122.00 | $122.00 | 23,800 |
| 9/18/2026 | $122.00 | $124.00 | $121.00 | $121.00 | 15,100 |
| 9/17/2026 | $124.00 | $125.00 | $121.00 | $122.00 | 29,100 |
| 9/16/2026 | $129.00 | $129.00 | $117.00 | $125.00 | 121,300 |
| 9/15/2026 | $129.00 | $129.00 | $129.00 | $129.00 | 2,100 |
| 9/14/2026 | $129.00 | $129.00 | $128.00 | $128.00 | 3,100 |
| 9/11/2026 | $127.00 | $128.00 | $127.00 | $128.00 | 5,900 |
| 9/10/2026 | $128.00 | $130.00 | $128.00 | $128.00 | 4,200 |
| 9/9/2026 | $130.00 | $130.00 | $128.00 | $129.00 | 10,200 |
| 9/8/2026 | $130.00 | $131.00 | $129.00 | $129.00 | 10,000 |
| 9/7/2026 | $128.00 | $131.00 | $128.00 | $130.00 | 16,700 |
| 9/4/2026 | $128.00 | $132.00 | $128.00 | $129.00 | 18,200 |
| 9/3/2026 | $130.00 | $134.00 | $128.00 | $129.00 | 53,700 |
| 9/2/2026 | $130.00 | $130.00 | $128.00 | $130.00 | 28,800 |
| 9/1/2026 | $131.00 | $131.00 | $130.00 | $130.00 | 15,200 |
| 8/31/2026 | $132.00 | $134.00 | $130.00 | $130.00 | 41,800 |
| 8/28/2026 | $133.00 | $133.00 | $131.00 | $132.00 | 25,300 |
| 8/27/2026 | $133.00 | $133.00 | $132.00 | $133.00 | 1,500 |
| 8/26/2026 | $131.00 | $133.00 | $131.00 | $133.00 | 3,200 |
| 8/25/2026 | $133.00 | $133.00 | $131.00 | $132.00 | 15,500 |
| 8/24/2026 | $131.00 | $132.00 | $131.00 | $132.00 | 3,100 |
| 8/21/2026 | $131.00 | $134.00 | $130.00 | $131.00 | 23,100 |
| 8/20/2026 | $129.00 | $132.00 | $129.00 | $131.00 | 30,900 |
| 8/19/2026 | $131.00 | $131.00 | $129.00 | $131.00 | 11,700 |
| 8/18/2026 | $130.00 | $131.00 | $130.00 | $131.00 | 29,900 |
| 8/17/2026 | $129.00 | $131.00 | $128.00 | $131.00 | 43,200 |
| 8/14/2026 | $132.00 | $132.00 | $129.00 | $131.00 | 25,100 |
| 8/13/2026 | $131.00 | $132.00 | $130.00 | $131.00 | 15,500 |
| 8/12/2026 | $129.00 | $133.00 | $129.00 | $132.00 | 68,500 |
| 8/10/2026 | $132.00 | $133.00 | $131.00 | $133.00 | 8,300 |
| 8/7/2026 | $133.00 | $134.00 | $132.00 | $132.00 | 10,600 |
| 8/6/2026 | $131.00 | $133.00 | $131.00 | $133.00 | 4,300 |
| 8/5/2026 | $128.00 | $133.00 | $128.00 | $130.00 | 31,300 |
| 8/4/2026 | $129.00 | $131.00 | $128.00 | $128.00 | 16,600 |
| 8/3/2026 | $128.00 | $136.00 | $128.00 | $128.00 | 60,800 |
| 7/31/2026 | $128.00 | $129.00 | $128.00 | $128.00 | 2,900 |
| 7/30/2026 | $127.00 | $128.00 | $127.00 | $128.00 | 12,200 |
| 7/29/2026 | $130.00 | $130.00 | $127.00 | $127.00 | 21,100 |
| 7/28/2026 | $133.00 | $133.00 | $129.00 | $129.00 | 10,800 |
| 7/27/2026 | $133.00 | $133.00 | $132.00 | $132.00 | 4,200 |
| 7/24/2026 | $132.00 | $133.00 | $131.00 | $133.00 | 11,900 |
| 7/23/2026 | $130.00 | $132.00 | $130.00 | $132.00 | 6,000 |
| 7/22/2026 | $131.00 | $132.00 | $129.00 | $130.00 | 6,800 |
| 7/21/2026 | $129.00 | $131.00 | $129.00 | $131.00 | 5,000 |
| 7/17/2026 | $131.00 | $131.00 | $127.00 | $130.00 | 41,000 |
| 7/16/2026 | $132.00 | $132.00 | $129.00 | $130.00 | 20,500 |
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
