3839.T(3839.T)
3839.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $621.00 | $621.00 | $621.00 | $621.00 | 2,600 |
| 10/14/2026 | $633.00 | $633.00 | $624.00 | $624.00 | 1,900 |
| 10/13/2026 | $645.00 | $645.00 | $627.00 | $637.00 | 10,000 |
| 10/9/2026 | $622.00 | $661.00 | $622.00 | $645.00 | 10,500 |
| 10/8/2026 | $621.00 | $623.00 | $620.00 | $620.00 | 1,300 |
| 10/7/2026 | $623.00 | $623.00 | $621.00 | $621.00 | 2,000 |
| 10/6/2026 | $625.00 | $628.00 | $621.00 | $624.00 | 1,800 |
| 10/5/2026 | $623.00 | $623.00 | $621.00 | $621.00 | 1,200 |
| 10/2/2026 | $625.00 | $626.00 | $624.00 | $626.00 | 1,700 |
| 10/1/2026 | $628.00 | $628.00 | $624.00 | $624.00 | 1,500 |
| 9/30/2026 | $630.00 | $630.00 | $625.00 | $626.00 | 2,600 |
| 9/29/2026 | $640.00 | $640.00 | $625.00 | $629.00 | 8,600 |
| 9/28/2026 | $663.00 | $663.00 | $639.00 | $663.00 | 12,900 |
| 9/25/2026 | $634.00 | $635.00 | $627.00 | $633.00 | 14,200 |
| 9/24/2026 | $625.00 | $627.00 | $624.00 | $626.00 | 11,200 |
| 9/18/2026 | $624.00 | $632.00 | $624.00 | $624.00 | 3,400 |
| 9/17/2026 | $626.00 | $630.00 | $625.00 | $625.00 | 4,500 |
| 9/16/2026 | $622.00 | $625.00 | $621.00 | $625.00 | 1,700 |
| 9/15/2026 | $621.00 | $623.00 | $619.00 | $623.00 | 10,400 |
| 9/14/2026 | $608.00 | $624.00 | $608.00 | $622.00 | 9,500 |
| 9/11/2026 | $629.00 | $629.00 | $620.00 | $628.00 | 5,100 |
| 9/10/2026 | $631.00 | $635.00 | $630.00 | $635.00 | 900 |
| 9/9/2026 | $634.00 | $635.00 | $625.00 | $630.00 | 3,600 |
| 9/8/2026 | $635.00 | $638.00 | $634.00 | $634.00 | 2,000 |
| 9/7/2026 | $638.00 | $639.00 | $632.00 | $639.00 | 7,500 |
| 9/4/2026 | $639.00 | $642.00 | $639.00 | $641.00 | 700 |
| 9/3/2026 | $643.00 | $646.00 | $639.00 | $642.00 | 2,900 |
| 9/2/2026 | $642.00 | $647.00 | $642.00 | $645.00 | 8,000 |
| 9/1/2026 | $645.00 | $645.00 | $642.00 | $645.00 | 1,800 |
| 8/31/2026 | $645.00 | $645.00 | $641.00 | $645.00 | 1,700 |
| 8/28/2026 | $644.00 | $645.00 | $643.00 | $645.00 | 1,000 |
| 8/27/2026 | $644.00 | $645.00 | $635.00 | $644.00 | 2,600 |
| 8/26/2026 | $639.00 | $640.00 | $636.00 | $640.00 | 1,900 |
| 8/25/2026 | $637.00 | $638.00 | $636.00 | $638.00 | 1,600 |
| 8/24/2026 | $632.00 | $636.00 | $632.00 | $635.00 | 2,800 |
| 8/21/2026 | $634.00 | $635.00 | $631.00 | $635.00 | 2,200 |
| 8/20/2026 | $632.00 | $632.00 | $630.00 | $632.00 | 1,200 |
| 8/19/2026 | $629.00 | $632.00 | $628.00 | $632.00 | 600 |
| 8/18/2026 | $630.00 | $631.00 | $629.00 | $629.00 | 1,100 |
| 8/17/2026 | $630.00 | $633.00 | $628.00 | $630.00 | 2,800 |
| 8/14/2026 | $631.00 | $633.00 | $630.00 | $630.00 | 800 |
| 8/13/2026 | $630.00 | $637.00 | $630.00 | $631.00 | 600 |
| 8/12/2026 | $630.00 | $637.00 | $630.00 | $632.00 | 1,400 |
| 8/10/2026 | $635.00 | $635.00 | $633.00 | $633.00 | 1,700 |
| 8/7/2026 | $635.00 | $636.00 | $635.00 | $635.00 | 600 |
| 8/6/2026 | $643.00 | $643.00 | $635.00 | $635.00 | 1,200 |
| 8/5/2026 | $644.00 | $647.00 | $642.00 | $643.00 | 1,200 |
| 8/4/2026 | $645.00 | $646.00 | $641.00 | $646.00 | 1,300 |
| 8/3/2026 | $647.00 | $647.00 | $640.00 | $647.00 | 3,300 |
| 7/31/2026 | $644.00 | $645.00 | $641.00 | $645.00 | 2,100 |
| 7/30/2026 | $645.00 | $646.00 | $635.00 | $646.00 | 5,000 |
| 7/29/2026 | $642.00 | $642.00 | $637.00 | $638.00 | 3,800 |
| 7/28/2026 | $641.00 | $641.00 | $635.00 | $640.00 | 2,600 |
| 7/27/2026 | $641.00 | $641.00 | $635.00 | $640.00 | 3,300 |
| 7/24/2026 | $641.00 | $641.00 | $633.00 | $638.00 | 2,600 |
| 7/23/2026 | $639.00 | $639.00 | $635.00 | $639.00 | 3,000 |
| 7/22/2026 | $638.00 | $638.00 | $629.00 | $637.00 | 2,700 |
| 7/21/2026 | $635.00 | $636.00 | $630.00 | $636.00 | 2,800 |
| 7/17/2026 | $627.00 | $633.00 | $626.00 | $633.00 | 1,100 |
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
