5821.T(5821.T)
5821.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3230.00 | $3320.00 | $3225.00 | $3265.00 | 31,800 |
| 10/13/2026 | $3235.00 | $3340.00 | $3230.00 | $3265.00 | 39,300 |
| 10/9/2026 | $3200.00 | $3350.00 | $3175.00 | $3330.00 | 59,300 |
| 10/8/2026 | $3385.00 | $3385.00 | $3225.00 | $3230.00 | 56,700 |
| 10/7/2026 | $3310.00 | $3490.00 | $3300.00 | $3385.00 | 115,200 |
| 10/6/2026 | $3240.00 | $3325.00 | $3220.00 | $3300.00 | 34,900 |
| 10/5/2026 | $3295.00 | $3350.00 | $3270.00 | $3270.00 | 42,300 |
| 10/2/2026 | $3275.00 | $3310.00 | $3210.00 | $3235.00 | 34,700 |
| 10/1/2026 | $3220.00 | $3290.00 | $3195.00 | $3270.00 | 41,100 |
| 9/30/2026 | $3155.00 | $3225.00 | $3130.00 | $3225.00 | 50,900 |
| 9/29/2026 | $3160.00 | $3160.00 | $3075.00 | $3100.00 | 43,700 |
| 9/28/2026 | $3240.00 | $3240.00 | $3170.00 | $3185.00 | 47,500 |
| 9/25/2026 | $3210.00 | $3225.00 | $3175.00 | $3190.00 | 60,400 |
| 9/24/2026 | $3170.00 | $3245.00 | $3170.00 | $3215.00 | 61,300 |
| 9/18/2026 | $3160.00 | $3210.00 | $3120.00 | $3195.00 | 42,800 |
| 9/17/2026 | $3150.00 | $3190.00 | $3115.00 | $3120.00 | 24,400 |
| 9/16/2026 | $3110.00 | $3175.00 | $3105.00 | $3140.00 | 51,400 |
| 9/15/2026 | $2994.00 | $3105.00 | $2991.00 | $3105.00 | 38,600 |
| 9/14/2026 | $3130.00 | $3130.00 | $3030.00 | $3030.00 | 33,300 |
| 9/11/2026 | $2960.00 | $3090.00 | $2960.00 | $3060.00 | 54,000 |
| 9/10/2026 | $3075.00 | $3110.00 | $3045.00 | $3100.00 | 31,500 |
| 9/9/2026 | $3040.00 | $3130.00 | $3030.00 | $3115.00 | 41,200 |
| 9/8/2026 | $3160.00 | $3160.00 | $3030.00 | $3030.00 | 43,900 |
| 9/7/2026 | $3065.00 | $3170.00 | $3065.00 | $3165.00 | 37,000 |
| 9/4/2026 | $2981.00 | $3080.00 | $2965.00 | $3055.00 | 46,200 |
| 9/3/2026 | $3050.00 | $3070.00 | $2964.00 | $2980.00 | 63,600 |
| 9/2/2026 | $3155.00 | $3155.00 | $3050.00 | $3050.00 | 53,300 |
| 9/1/2026 | $3210.00 | $3235.00 | $3180.00 | $3190.00 | 38,200 |
| 8/31/2026 | $3200.00 | $3255.00 | $3150.00 | $3220.00 | 39,700 |
| 8/28/2026 | $3225.00 | $3335.00 | $3205.00 | $3265.00 | 65,600 |
| 8/27/2026 | $3160.00 | $3255.00 | $3160.00 | $3215.00 | 49,200 |
| 8/26/2026 | $3175.00 | $3190.00 | $3140.00 | $3160.00 | 33,100 |
| 8/25/2026 | $3220.00 | $3220.00 | $3120.00 | $3175.00 | 49,000 |
| 8/24/2026 | $3190.00 | $3205.00 | $3140.00 | $3150.00 | 51,800 |
| 8/21/2026 | $3185.00 | $3235.00 | $3140.00 | $3200.00 | 56,400 |
| 8/20/2026 | $3240.00 | $3250.00 | $3185.00 | $3240.00 | 42,900 |
| 8/19/2026 | $3295.00 | $3330.00 | $3205.00 | $3210.00 | 99,400 |
| 8/18/2026 | $3605.00 | $3605.00 | $3430.00 | $3430.00 | 71,300 |
| 8/17/2026 | $3570.00 | $3660.00 | $3555.00 | $3625.00 | 58,600 |
| 8/14/2026 | $3435.00 | $3545.00 | $3435.00 | $3530.00 | 44,000 |
| 8/13/2026 | $3390.00 | $3515.00 | $3390.00 | $3500.00 | 47,000 |
| 8/12/2026 | $3455.00 | $3460.00 | $3375.00 | $3385.00 | 37,300 |
| 8/10/2026 | $3415.00 | $3520.00 | $3395.00 | $3455.00 | 50,600 |
| 8/7/2026 | $3405.00 | $3430.00 | $3245.00 | $3345.00 | 111,800 |
| 8/6/2026 | $3455.00 | $3515.00 | $3405.00 | $3465.00 | 57,400 |
| 8/5/2026 | $3510.00 | $3550.00 | $3460.00 | $3490.00 | 95,500 |
| 8/4/2026 | $3370.00 | $3550.00 | $3370.00 | $3440.00 | 98,100 |
| 8/3/2026 | $3405.00 | $3485.00 | $3320.00 | $3380.00 | 274,600 |
| 7/31/2026 | $3220.00 | $3270.00 | $3040.00 | $3195.00 | 113,800 |
| 7/30/2026 | $2903.00 | $3050.00 | $2856.00 | $2977.00 | 149,000 |
| 7/29/2026 | $3040.00 | $3040.00 | $2849.00 | $2988.00 | 143,400 |
| 7/28/2026 | $3110.00 | $3125.00 | $2961.00 | $2991.00 | 67,100 |
| 7/27/2026 | $3080.00 | $3145.00 | $2955.00 | $3075.00 | 89,400 |
| 7/24/2026 | $3095.00 | $3095.00 | $3000.00 | $3070.00 | 40,600 |
| 7/23/2026 | $3155.00 | $3185.00 | $3095.00 | $3110.00 | 28,600 |
| 7/22/2026 | $3100.00 | $3215.00 | $3085.00 | $3135.00 | 52,700 |
| 7/21/2026 | $3090.00 | $3095.00 | $3030.00 | $3050.00 | 54,700 |
| 7/17/2026 | $3185.00 | $3220.00 | $2999.00 | $3070.00 | 88,600 |
| 7/16/2026 | $3305.00 | $3305.00 | $3225.00 | $3250.00 | 28,300 |
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
