TRUST Holdings Inc. (TYO:3286)
Japan · Delayed Price · Currency is JPY 870.00
+1.00 (0.12%)
Jul 30, 2026, 3:30 PM JST
TRUST Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 871.00 | 871.00 | 869.00 | 869.00 | - | - | 3,300 |
| Jul 29, 2026 | 864.00 | 869.00 | 864.00 | 869.00 | 869.00 | 0.58% | 2,700 |
| Jul 28, 2026 | 860.00 | 868.00 | 860.00 | 864.00 | 864.00 | -0.23% | 4,700 |
| Jul 27, 2026 | 858.00 | 866.00 | 858.00 | 866.00 | 866.00 | 0.93% | 3,000 |
| Jul 24, 2026 | 860.00 | 863.00 | 857.00 | 858.00 | 858.00 | -0.23% | 4,400 |
| Jul 23, 2026 | 861.00 | 867.00 | 857.00 | 860.00 | 860.00 | 0.47% | 6,700 |
| Jul 22, 2026 | 870.00 | 870.00 | 856.00 | 856.00 | 856.00 | -0.81% | 8,700 |
| Jul 21, 2026 | 871.00 | 872.00 | 863.00 | 863.00 | 863.00 | 0.23% | 5,300 |
| Jul 17, 2026 | 872.00 | 872.00 | 860.00 | 861.00 | 861.00 | -1.49% | 7,000 |
| Jul 16, 2026 | 872.00 | 874.00 | 865.00 | 874.00 | 874.00 | 0.34% | 8,400 |
| Jul 15, 2026 | 871.00 | 878.00 | 870.00 | 871.00 | 871.00 | - | 4,800 |
| Jul 14, 2026 | 881.00 | 881.00 | 871.00 | 871.00 | 871.00 | -1.14% | 9,400 |
| Jul 13, 2026 | 890.00 | 890.00 | 881.00 | 881.00 | 881.00 | -0.90% | 3,500 |
| Jul 10, 2026 | 892.00 | 894.00 | 878.00 | 889.00 | 889.00 | -0.34% | 12,000 |
| Jul 9, 2026 | 894.00 | 894.00 | 891.00 | 892.00 | 892.00 | 0.22% | 5,500 |
| Jul 8, 2026 | 889.00 | 893.00 | 882.00 | 890.00 | 890.00 | 0.11% | 6,800 |
| Jul 7, 2026 | 880.00 | 889.00 | 874.00 | 889.00 | 889.00 | 1.95% | 16,400 |
| Jul 6, 2026 | 855.00 | 873.00 | 855.00 | 872.00 | 872.00 | 2.11% | 13,100 |
| Jul 3, 2026 | 860.00 | 860.00 | 852.00 | 854.00 | 854.00 | -0.70% | 10,700 |
| Jul 2, 2026 | 860.00 | 860.00 | 851.00 | 860.00 | 860.00 | - | 17,000 |
| Jul 1, 2026 | 871.00 | 872.00 | 860.00 | 860.00 | 860.00 | -1.26% | 19,400 |
| Jun 30, 2026 | 882.00 | 882.00 | 866.00 | 871.00 | 871.00 | 0.46% | 15,800 |
| Jun 29, 2026 | 875.00 | 920.00 | 851.00 | 867.00 | 867.00 | -14.67% | 88,100 |
| Jun 26, 2026 | 1,027.00 | 1,040.00 | 1,023.00 | 1,025.00 | 1,016.00 | -0.19% | 30,700 |
| Jun 25, 2026 | 1,025.00 | 1,028.00 | 1,023.00 | 1,027.00 | 1,017.98 | 0.20% | 12,000 |
| Jun 24, 2026 | 1,025.00 | 1,030.00 | 1,022.00 | 1,025.00 | 1,016.00 | -0.19% | 9,900 |
| Jun 23, 2026 | 1,022.00 | 1,029.00 | 1,022.00 | 1,027.00 | 1,017.98 | 0.20% | 8,000 |
| Jun 22, 2026 | 1,020.00 | 1,029.00 | 1,019.00 | 1,025.00 | 1,016.00 | 0.49% | 9,400 |
| Jun 19, 2026 | 1,019.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,011.04 | - | 7,400 |
| Jun 18, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,020.00 | 1,011.04 | -0.39% | 11,200 |
| Jun 17, 2026 | 1,029.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,015.01 | -0.49% | 9,900 |
| Jun 16, 2026 | 1,038.00 | 1,038.00 | 1,029.00 | 1,029.00 | 1,019.96 | -0.87% | 8,200 |
| Jun 15, 2026 | 1,030.00 | 1,041.00 | 1,025.00 | 1,038.00 | 1,028.89 | 0.78% | 10,200 |
| Jun 12, 2026 | 1,035.00 | 1,038.00 | 1,024.00 | 1,030.00 | 1,020.96 | -0.39% | 9,800 |
| Jun 11, 2026 | 1,040.00 | 1,041.00 | 1,034.00 | 1,034.00 | 1,024.92 | -0.29% | 6,600 |
| Jun 10, 2026 | 1,046.00 | 1,049.00 | 1,037.00 | 1,037.00 | 1,027.89 | -0.86% | 8,800 |
| Jun 9, 2026 | 1,052.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,036.82 | -0.95% | 6,900 |
| Jun 8, 2026 | 1,063.00 | 1,065.00 | 1,050.00 | 1,056.00 | 1,046.73 | -0.75% | 12,400 |
| Jun 5, 2026 | 1,060.00 | 1,064.00 | 1,052.00 | 1,064.00 | 1,054.66 | 0.38% | 6,700 |
| Jun 4, 2026 | 1,047.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,050.69 | 1.24% | 14,900 |
| Jun 3, 2026 | 1,039.00 | 1,050.00 | 1,039.00 | 1,047.00 | 1,037.81 | - | 8,400 |
| Jun 2, 2026 | 1,047.00 | 1,049.00 | 1,037.00 | 1,047.00 | 1,037.81 | - | 4,600 |
| Jun 1, 2026 | 1,033.00 | 1,047.00 | 1,027.00 | 1,047.00 | 1,037.81 | 1.45% | 6,200 |
| May 29, 2026 | 1,052.00 | 1,052.00 | 1,032.00 | 1,032.00 | 1,022.94 | -1.71% | 7,900 |
| May 28, 2026 | 1,025.00 | 1,050.00 | 1,018.00 | 1,050.00 | 1,040.78 | 2.44% | 6,400 |
| May 27, 2026 | 1,019.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,016.00 | 1.08% | 4,000 |
| May 26, 2026 | 1,012.00 | 1,015.00 | 1,011.00 | 1,014.00 | 1,005.10 | 0.20% | 3,700 |
| May 25, 2026 | 1,010.00 | 1,015.00 | 1,009.00 | 1,012.00 | 1,003.11 | 0.30% | 6,000 |
| May 22, 2026 | 1,010.00 | 1,010.00 | 1,006.00 | 1,009.00 | 1,000.14 | -0.10% | 7,600 |
| May 21, 2026 | 1,006.00 | 1,015.00 | 1,006.00 | 1,010.00 | 1,001.13 | -0.10% | 7,000 |