TRUST Holdings Inc. (TYO:3286)
Japan · Delayed Price · Currency is JPY 1,004.00
+27.00 (2.76%)
Mar 5, 2026, 3:30 PM JST
TRUST Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 983.00 | 1,020.00 | 983.00 | 1,003.00 | - | 2.66% | 3,500 |
| Mar 4, 2026 | 980.00 | 995.00 | 958.00 | 977.00 | 977.00 | -1.81% | 15,200 |
| Mar 3, 2026 | 1,005.00 | 1,018.00 | 990.00 | 995.00 | 995.00 | -2.45% | 7,200 |
| Mar 2, 2026 | 1,025.00 | 1,025.00 | 994.00 | 1,020.00 | 1,020.00 | -0.87% | 10,500 |
| Feb 27, 2026 | 1,017.00 | 1,029.00 | 1,007.00 | 1,029.00 | 1,029.00 | 1.38% | 4,200 |
| Feb 26, 2026 | 1,009.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.29% | 2,600 |
| Feb 25, 2026 | 1,008.00 | 1,018.00 | 971.00 | 1,018.00 | 1,018.00 | 1.19% | 7,000 |
| Feb 24, 2026 | 994.00 | 1,010.00 | 983.00 | 1,006.00 | 1,006.00 | 1.00% | 10,000 |
| Feb 20, 2026 | 991.00 | 996.00 | 977.00 | 996.00 | 996.00 | 0.40% | 3,500 |
| Feb 19, 2026 | 987.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.71% | 2,800 |
| Feb 18, 2026 | 1,000.00 | 1,000.00 | 971.00 | 985.00 | 985.00 | -0.91% | 9,100 |
| Feb 17, 2026 | 989.00 | 998.00 | 989.00 | 994.00 | 994.00 | 0.71% | 3,500 |
| Feb 16, 2026 | 985.00 | 987.00 | 980.00 | 987.00 | 987.00 | 1.65% | 4,100 |
| Feb 13, 2026 | 980.00 | 984.00 | 971.00 | 971.00 | 971.00 | -1.32% | 3,200 |
| Feb 12, 2026 | 973.00 | 987.00 | 965.00 | 984.00 | 984.00 | 1.97% | 5,200 |
| Feb 10, 2026 | 999.00 | 1,109.00 | 965.00 | 965.00 | 965.00 | -3.88% | 41,300 |
| Feb 9, 2026 | 1,009.00 | 1,010.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 3,100 |
| Feb 6, 2026 | 1,006.00 | 1,009.00 | 999.00 | 1,009.00 | 1,009.00 | 0.10% | 3,800 |
| Feb 5, 2026 | 1,000.00 | 1,009.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 3,400 |
| Feb 4, 2026 | 1,002.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 3,600 |
| Feb 3, 2026 | 1,016.00 | 1,016.00 | 999.00 | 999.00 | 999.00 | -0.40% | 4,000 |
| Feb 2, 2026 | 1,008.00 | 1,011.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 3,400 |
| Jan 30, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.39% | 3,800 |
| Jan 29, 2026 | 1,019.00 | 1,025.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 4,000 |
| Jan 28, 2026 | 1,022.00 | 1,023.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.10% | 3,500 |
| Jan 27, 2026 | 1,011.00 | 1,020.00 | 1,007.00 | 1,016.00 | 1,016.00 | 0.40% | 4,200 |
| Jan 26, 2026 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.39% | 2,200 |
| Jan 23, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.39% | 1,600 |
| Jan 22, 2026 | 1,024.00 | 1,024.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.20% | 1,800 |
| Jan 21, 2026 | 1,021.00 | 1,021.00 | 1,003.00 | 1,018.00 | 1,018.00 | 0.39% | 5,900 |
| Jan 20, 2026 | 1,015.00 | 1,038.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 8,600 |
| Jan 19, 2026 | 1,001.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 7,600 |
| Jan 16, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | 0.10% | 6,200 |
| Jan 15, 2026 | 985.00 | 999.00 | 985.00 | 999.00 | 999.00 | 0.71% | 6,300 |
| Jan 14, 2026 | 989.00 | 992.00 | 975.00 | 992.00 | 992.00 | 1.43% | 7,000 |
| Jan 13, 2026 | 990.00 | 990.00 | 977.00 | 978.00 | 978.00 | -0.71% | 10,300 |
| Jan 9, 2026 | 998.00 | 998.00 | 985.00 | 985.00 | 985.00 | -0.81% | 5,100 |
| Jan 8, 2026 | 999.00 | 1,000.00 | 991.00 | 993.00 | 993.00 | 0.30% | 9,300 |
| Jan 7, 2026 | 983.00 | 993.00 | 983.00 | 990.00 | 990.00 | 0.71% | 6,500 |
| Jan 6, 2026 | 970.00 | 983.00 | 963.00 | 983.00 | 983.00 | 1.55% | 7,300 |
| Jan 5, 2026 | 955.00 | 968.00 | 948.00 | 968.00 | 968.00 | 2.43% | 14,500 |
| Dec 30, 2025 | 947.00 | 947.00 | 944.00 | 945.00 | 945.00 | -0.21% | 4,700 |
| Dec 29, 2025 | 931.00 | 955.00 | 931.00 | 947.00 | 947.00 | 1.72% | 12,800 |
| Dec 26, 2025 | 917.00 | 931.00 | 910.00 | 931.00 | 922.00 | 2.08% | 15,500 |
| Dec 25, 2025 | 906.00 | 915.00 | 906.00 | 912.00 | 903.18 | 0.66% | 18,000 |
| Dec 24, 2025 | 905.00 | 910.00 | 905.00 | 906.00 | 897.24 | 0.11% | 8,500 |
| Dec 23, 2025 | 911.00 | 911.00 | 905.00 | 905.00 | 896.25 | -0.11% | 5,800 |
| Dec 22, 2025 | 906.00 | 910.00 | 905.00 | 906.00 | 897.24 | 0.11% | 6,000 |
| Dec 19, 2025 | 905.00 | 911.00 | 905.00 | 905.00 | 896.25 | 0.22% | 7,500 |
| Dec 18, 2025 | 908.00 | 908.00 | 903.00 | 903.00 | 894.27 | - | 2,600 |