TRIAL Holdings, Inc. (TYO:141A)
Japan · Delayed Price · Currency is JPY 3,270.00
+20.00 (0.62%)
Aug 5, 2026, 3:30 PM JST
TRIAL Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,260.00 | 3,295.00 | 3,210.00 | 3,270.00 | 3,270.00 | 0.62% | 319,500 |
| Aug 4, 2026 | 3,285.00 | 3,305.00 | 3,125.00 | 3,250.00 | 3,250.00 | 1.09% | 666,200 |
| Aug 3, 2026 | 3,180.00 | 3,215.00 | 3,065.00 | 3,215.00 | 3,215.00 | 2.72% | 539,000 |
| Jul 31, 2026 | 3,055.00 | 3,145.00 | 3,025.00 | 3,130.00 | 3,130.00 | 1.46% | 399,700 |
| Jul 30, 2026 | 3,045.00 | 3,110.00 | 3,000.00 | 3,085.00 | 3,085.00 | 1.65% | 454,600 |
| Jul 29, 2026 | 3,070.00 | 3,100.00 | 3,015.00 | 3,035.00 | 3,035.00 | -0.33% | 526,600 |
| Jul 28, 2026 | 3,070.00 | 3,090.00 | 3,000.00 | 3,045.00 | 3,045.00 | 0.66% | 514,300 |
| Jul 27, 2026 | 3,000.00 | 3,035.00 | 2,998.00 | 3,025.00 | 3,025.00 | 1.20% | 292,400 |
| Jul 24, 2026 | 2,973.00 | 2,990.00 | 2,947.00 | 2,989.00 | 2,989.00 | -0.20% | 368,400 |
| Jul 23, 2026 | 3,010.00 | 3,015.00 | 2,970.00 | 2,995.00 | 2,995.00 | -0.33% | 346,400 |
| Jul 22, 2026 | 3,000.00 | 3,010.00 | 2,974.00 | 3,005.00 | 3,005.00 | -0.33% | 398,100 |
| Jul 21, 2026 | 3,000.00 | 3,050.00 | 2,983.00 | 3,015.00 | 3,015.00 | 1.17% | 268,500 |
| Jul 17, 2026 | 3,055.00 | 3,115.00 | 2,973.00 | 2,980.00 | 2,980.00 | -1.65% | 731,500 |
| Jul 16, 2026 | 3,020.00 | 3,050.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.83% | 353,000 |
| Jul 15, 2026 | 3,045.00 | 3,060.00 | 3,005.00 | 3,005.00 | 3,005.00 | -1.31% | 330,300 |
| Jul 14, 2026 | 3,050.00 | 3,165.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.33% | 473,000 |
| Jul 13, 2026 | 3,040.00 | 3,065.00 | 2,960.00 | 3,055.00 | 3,055.00 | 0.49% | 838,000 |
| Jul 10, 2026 | 3,095.00 | 3,100.00 | 3,010.00 | 3,040.00 | 3,040.00 | -1.94% | 370,100 |
| Jul 9, 2026 | 3,000.00 | 3,115.00 | 2,983.00 | 3,100.00 | 3,100.00 | 2.99% | 423,500 |
| Jul 8, 2026 | 3,110.00 | 3,120.00 | 2,976.00 | 3,010.00 | 3,010.00 | -4.14% | 923,100 |
| Jul 7, 2026 | 3,105.00 | 3,215.00 | 3,070.00 | 3,140.00 | 3,140.00 | 3.46% | 1,027,000 |
| Jul 6, 2026 | 3,060.00 | 3,120.00 | 3,025.00 | 3,035.00 | 3,035.00 | -1.30% | 660,900 |
| Jul 3, 2026 | 3,090.00 | 3,145.00 | 3,055.00 | 3,075.00 | 3,075.00 | 2.57% | 624,800 |
| Jul 2, 2026 | 2,939.00 | 3,065.00 | 2,917.00 | 2,998.00 | 2,998.00 | 3.77% | 771,900 |
| Jul 1, 2026 | 2,992.00 | 3,015.00 | 2,880.00 | 2,889.00 | 2,889.00 | -3.44% | 802,900 |
| Jun 30, 2026 | 3,170.00 | 3,200.00 | 2,988.00 | 2,992.00 | 2,992.00 | -2.54% | 671,000 |
| Jun 29, 2026 | 3,040.00 | 3,100.00 | 2,988.00 | 3,070.00 | 3,070.00 | 4.56% | 700,900 |
| Jun 26, 2026 | 3,025.00 | 3,085.00 | 2,939.00 | 2,952.00 | 2,936.00 | -2.41% | 843,500 |
| Jun 25, 2026 | 3,030.00 | 3,225.00 | 2,957.00 | 3,025.00 | 3,008.60 | -0.33% | 2,054,500 |
| Jun 24, 2026 | 2,793.00 | 3,060.00 | 2,793.00 | 3,035.00 | 3,018.55 | 8.28% | 1,854,100 |
| Jun 23, 2026 | 2,747.00 | 2,825.00 | 2,725.00 | 2,803.00 | 2,787.81 | 2.19% | 667,900 |
| Jun 22, 2026 | 2,731.00 | 2,775.00 | 2,700.00 | 2,743.00 | 2,728.13 | -0.07% | 561,000 |
| Jun 19, 2026 | 2,757.00 | 2,806.00 | 2,721.00 | 2,745.00 | 2,730.12 | 0.51% | 644,700 |
| Jun 18, 2026 | 2,802.00 | 2,805.00 | 2,717.00 | 2,731.00 | 2,716.20 | -2.57% | 719,200 |
| Jun 17, 2026 | 2,791.00 | 2,850.00 | 2,768.00 | 2,803.00 | 2,787.81 | 2.15% | 725,000 |
| Jun 16, 2026 | 2,833.00 | 2,865.00 | 2,721.00 | 2,744.00 | 2,729.13 | -3.14% | 708,300 |
| Jun 15, 2026 | 2,837.00 | 2,873.00 | 2,746.00 | 2,833.00 | 2,817.64 | 1.58% | 794,600 |
| Jun 12, 2026 | 2,889.00 | 2,937.00 | 2,789.00 | 2,789.00 | 2,773.88 | -2.14% | 789,200 |
| Jun 11, 2026 | 2,876.00 | 2,925.00 | 2,811.00 | 2,850.00 | 2,834.55 | 2.04% | 1,139,800 |
| Jun 10, 2026 | 2,830.00 | 2,841.00 | 2,725.00 | 2,793.00 | 2,777.86 | -0.78% | 716,100 |
| Jun 9, 2026 | 2,769.00 | 2,825.00 | 2,732.00 | 2,815.00 | 2,799.74 | 1.19% | 786,600 |
| Jun 8, 2026 | 2,750.00 | 2,873.00 | 2,716.00 | 2,782.00 | 2,766.92 | 0.29% | 948,300 |
| Jun 5, 2026 | 2,669.00 | 2,849.00 | 2,669.00 | 2,774.00 | 2,758.96 | 3.97% | 1,158,000 |
| Jun 4, 2026 | 2,702.00 | 2,792.00 | 2,667.00 | 2,668.00 | 2,653.54 | -2.41% | 1,114,100 |
| Jun 3, 2026 | 2,538.00 | 2,734.00 | 2,506.00 | 2,734.00 | 2,719.18 | 6.38% | 2,080,500 |
| Jun 2, 2026 | 2,620.00 | 2,645.00 | 2,545.00 | 2,570.00 | 2,556.07 | -4.32% | 1,351,600 |
| Jun 1, 2026 | 2,800.00 | 2,800.00 | 2,642.00 | 2,686.00 | 2,671.44 | -6.25% | 1,516,200 |
| May 29, 2026 | 2,929.00 | 2,965.00 | 2,865.00 | 2,865.00 | 2,849.47 | -1.21% | 1,052,700 |
| May 28, 2026 | 2,846.00 | 3,015.00 | 2,813.00 | 2,900.00 | 2,884.28 | 3.39% | 2,342,800 |
| May 27, 2026 | 2,718.00 | 2,913.00 | 2,617.00 | 2,805.00 | 2,789.80 | 0.07% | 3,547,100 |