TRUST Holdings Inc. (TYO:3286)
Japan · Delayed Price · Currency is JPY 1,013.00
-2.00 (-0.20%)
May 20, 2026, 11:10 AM JST
TRUST Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,026.00 | 1,026.00 | 1,013.00 | 1,013.00 | - | -0.20% | 3,500 |
| May 19, 2026 | 1,020.00 | 1,031.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.10% | 5,000 |
| May 18, 2026 | 1,029.00 | 1,035.00 | 1,011.00 | 1,016.00 | 1,016.00 | 0.69% | 6,000 |
| May 15, 2026 | 1,019.00 | 1,019.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.88% | 3,000 |
| May 14, 2026 | 1,005.00 | 1,025.00 | 1,004.00 | 1,018.00 | 1,018.00 | 0.20% | 4,800 |
| May 13, 2026 | 1,004.00 | 1,050.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.30% | 6,900 |
| May 12, 2026 | 1,001.00 | 1,010.00 | 1,000.00 | 1,003.00 | 1,003.00 | 1.11% | 9,100 |
| May 11, 2026 | 996.00 | 1,047.00 | 991.00 | 992.00 | 992.00 | -6.85% | 29,200 |
| May 8, 2026 | 1,104.00 | 1,104.00 | 1,016.00 | 1,065.00 | 1,065.00 | -3.18% | 14,800 |
| May 7, 2026 | 1,112.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 7,200 |
| May 1, 2026 | 1,113.00 | 1,119.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.09% | 3,400 |
| Apr 30, 2026 | 1,100.00 | 1,111.00 | 1,100.00 | 1,111.00 | 1,111.00 | 0.54% | 3,000 |
| Apr 28, 2026 | 1,098.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.64% | 3,800 |
| Apr 27, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.18% | 2,000 |
| Apr 24, 2026 | 1,090.00 | 1,100.00 | 1,078.00 | 1,096.00 | 1,096.00 | 1.58% | 3,200 |
| Apr 23, 2026 | 1,095.00 | 1,095.00 | 1,050.00 | 1,079.00 | 1,079.00 | -1.73% | 4,100 |
| Apr 22, 2026 | 1,107.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.81% | 6,800 |
| Apr 21, 2026 | 1,114.00 | 1,114.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.09% | 3,100 |
| Apr 20, 2026 | 1,128.00 | 1,128.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.21% | 8,200 |
| Apr 17, 2026 | 1,124.00 | 1,131.00 | 1,124.00 | 1,131.00 | 1,131.00 | 0.62% | 3,900 |
| Apr 16, 2026 | 1,124.00 | 1,125.00 | 1,120.00 | 1,124.00 | 1,124.00 | 0.63% | 1,300 |
| Apr 15, 2026 | 1,120.00 | 1,123.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.18% | 1,700 |
| Apr 14, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,119.00 | 1,119.00 | 1.18% | 3,100 |
| Apr 13, 2026 | 1,102.00 | 1,115.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 3,500 |
| Apr 10, 2026 | 1,131.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.74% | 7,100 |
| Apr 9, 2026 | 1,137.00 | 1,137.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.53% | 2,800 |
| Apr 8, 2026 | 1,132.00 | 1,145.00 | 1,124.00 | 1,137.00 | 1,137.00 | 1.43% | 6,800 |
| Apr 7, 2026 | 1,116.00 | 1,124.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.45% | 3,900 |
| Apr 6, 2026 | 1,100.00 | 1,116.00 | 1,099.00 | 1,116.00 | 1,116.00 | 1.55% | 6,000 |
| Apr 3, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.92% | 4,800 |
| Apr 2, 2026 | 1,093.00 | 1,100.00 | 1,088.00 | 1,089.00 | 1,089.00 | 0.09% | 7,100 |
| Apr 1, 2026 | 1,054.00 | 1,088.00 | 1,054.00 | 1,088.00 | 1,088.00 | 3.72% | 8,300 |
| Mar 31, 2026 | 1,028.00 | 1,049.00 | 1,026.00 | 1,049.00 | 1,049.00 | 1.35% | 3,700 |
| Mar 30, 2026 | 1,007.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 1.57% | 6,200 |
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.59% | 1,700 |
| Mar 26, 2026 | 1,013.00 | 1,015.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.10% | 3,400 |
| Mar 25, 2026 | 1,018.00 | 1,026.00 | 1,012.00 | 1,014.00 | 1,014.00 | 0.20% | 2,600 |
| Mar 24, 2026 | 1,022.00 | 1,022.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.20% | 2,600 |
| Mar 23, 2026 | 1,015.00 | 1,019.00 | 1,004.00 | 1,014.00 | 1,014.00 | 0.80% | 7,700 |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.40% | 4,100 |
| Mar 18, 2026 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.50% | 4,600 |
| Mar 17, 2026 | 1,010.00 | 1,010.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.20% | 3,200 |
| Mar 16, 2026 | 1,009.00 | 1,023.00 | 1,002.00 | 1,007.00 | 1,007.00 | -1.18% | 2,800 |
| Mar 13, 2026 | 1,002.00 | 1,020.00 | 1,002.00 | 1,019.00 | 1,019.00 | 0.59% | 2,000 |
| Mar 12, 2026 | 1,007.00 | 1,015.00 | 1,007.00 | 1,013.00 | 1,013.00 | - | 1,300 |
| Mar 11, 2026 | 1,009.00 | 1,013.00 | 1,008.00 | 1,013.00 | 1,013.00 | - | 1,700 |
| Mar 10, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.70% | 1,700 |
| Mar 9, 2026 | 995.00 | 1,006.00 | 991.00 | 1,006.00 | 1,006.00 | -0.89% | 4,100 |
| Mar 6, 2026 | 986.00 | 1,019.00 | 986.00 | 1,015.00 | 1,015.00 | 1.10% | 2,400 |
| Mar 5, 2026 | 983.00 | 1,020.00 | 983.00 | 1,004.00 | 1,004.00 | 2.76% | 4,300 |