TRUST Holdings Inc. (TYO:3286)
Japan · Delayed Price · Currency is JPY 881.00
-2.00 (-0.23%)
Sep 18, 2026, 3:30 PM JST
TRUST Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 886.00 | 886.00 | 878.00 | 881.00 | 881.00 | -0.23% | 1,900 |
| Sep 17, 2026 | 878.00 | 885.00 | 878.00 | 883.00 | 883.00 | 0.57% | 2,100 |
| Sep 16, 2026 | 880.00 | 880.00 | 878.00 | 878.00 | 878.00 | -0.23% | 3,400 |
| Sep 15, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.11% | 2,900 |
| Sep 14, 2026 | 885.00 | 885.00 | 880.00 | 881.00 | 881.00 | -0.45% | 2,500 |
| Sep 11, 2026 | 881.00 | 887.00 | 880.00 | 885.00 | 885.00 | -0.23% | 3,500 |
| Sep 10, 2026 | 881.00 | 889.00 | 881.00 | 887.00 | 887.00 | 0.68% | 2,600 |
| Sep 9, 2026 | 887.00 | 894.00 | 881.00 | 881.00 | 881.00 | -0.90% | 5,800 |
| Sep 8, 2026 | 887.00 | 892.00 | 887.00 | 889.00 | 889.00 | 0.11% | 2,600 |
| Sep 7, 2026 | 890.00 | 890.00 | 888.00 | 888.00 | 888.00 | -0.22% | 3,300 |
| Sep 4, 2026 | 890.00 | 893.00 | 890.00 | 890.00 | 890.00 | - | 2,100 |
| Sep 3, 2026 | 894.00 | 896.00 | 890.00 | 890.00 | 890.00 | -0.45% | 2,000 |
| Sep 2, 2026 | 900.00 | 900.00 | 894.00 | 894.00 | 894.00 | -0.45% | 3,000 |
| Sep 1, 2026 | 896.00 | 901.00 | 895.00 | 898.00 | 898.00 | 0.34% | 1,400 |
| Aug 31, 2026 | 899.00 | 901.00 | 895.00 | 895.00 | 895.00 | -0.22% | 4,500 |
| Aug 28, 2026 | 899.00 | 905.00 | 891.00 | 897.00 | 897.00 | -0.22% | 7,200 |
| Aug 27, 2026 | 900.00 | 903.00 | 898.00 | 899.00 | 899.00 | - | 5,100 |
| Aug 26, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | - | 1,000 |
| Aug 25, 2026 | 893.00 | 899.00 | 893.00 | 899.00 | 899.00 | 0.67% | 1,500 |
| Aug 24, 2026 | 895.00 | 900.00 | 890.00 | 893.00 | 893.00 | 0.22% | 3,500 |
| Aug 21, 2026 | 891.00 | 895.00 | 891.00 | 891.00 | 891.00 | - | 1,600 |
| Aug 20, 2026 | 891.00 | 891.00 | 890.00 | 891.00 | 891.00 | -0.11% | 1,800 |
| Aug 19, 2026 | 893.00 | 898.00 | 890.00 | 892.00 | 892.00 | - | 3,000 |
| Aug 18, 2026 | 890.00 | 895.00 | 890.00 | 892.00 | 892.00 | 0.34% | 1,000 |
| Aug 17, 2026 | 894.00 | 895.00 | 888.00 | 889.00 | 889.00 | 0.45% | 3,900 |
| Aug 14, 2026 | 895.00 | 895.00 | 884.00 | 885.00 | 885.00 | -0.90% | 4,500 |
| Aug 13, 2026 | 873.00 | 893.00 | 873.00 | 893.00 | 893.00 | - | 6,600 |
| Aug 12, 2026 | 866.00 | 894.00 | 866.00 | 893.00 | 893.00 | -0.56% | 9,100 |
| Aug 10, 2026 | 867.00 | 898.00 | 866.00 | 898.00 | 898.00 | 3.82% | 9,600 |
| Aug 7, 2026 | 865.00 | 867.00 | 865.00 | 865.00 | 865.00 | -0.12% | 2,000 |
| Aug 6, 2026 | 866.00 | 868.00 | 865.00 | 866.00 | 866.00 | -0.23% | 1,100 |
| Aug 5, 2026 | 865.00 | 868.00 | 865.00 | 868.00 | 868.00 | 0.35% | 1,200 |
| Aug 4, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.12% | 2,200 |
| Aug 3, 2026 | 866.00 | 869.00 | 866.00 | 866.00 | 866.00 | -0.12% | 3,300 |
| Jul 31, 2026 | 869.00 | 873.00 | 867.00 | 867.00 | 867.00 | -0.34% | 3,900 |
| Jul 30, 2026 | 871.00 | 872.00 | 869.00 | 870.00 | 870.00 | 0.12% | 2,400 |
| 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 |