TRUST Holdings Inc. (TYO:3286)
Japan · Delayed Price · Currency is JPY 899.00
0.00 (0.00%)
Aug 26, 2026, 3:30 PM JST
TRUST Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | - | - | 600 |
| 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 |
| 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 |