Traders Holdings Co.,Ltd. (TYO:8704)
Japan · Delayed Price · Currency is JPY 1,149.00
+11.00 (0.97%)
At close: Feb 27, 2026
Traders Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,145.00 | 1,157.00 | 1,137.00 | 1,149.00 | 1,149.00 | 0.97% | 107,100 |
| Feb 26, 2026 | 1,103.00 | 1,152.00 | 1,100.00 | 1,138.00 | 1,138.00 | 2.15% | 167,100 |
| Feb 25, 2026 | 1,081.00 | 1,114.00 | 1,076.00 | 1,114.00 | 1,114.00 | 3.24% | 100,300 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.09% | 124,200 |
| Feb 20, 2026 | 1,123.00 | 1,123.00 | 1,092.00 | 1,102.00 | 1,102.00 | -1.96% | 101,900 |
| Feb 19, 2026 | 1,120.00 | 1,125.00 | 1,098.00 | 1,124.00 | 1,124.00 | 0.81% | 93,200 |
| Feb 18, 2026 | 1,105.00 | 1,125.00 | 1,099.00 | 1,115.00 | 1,115.00 | 0.90% | 181,500 |
| Feb 17, 2026 | 1,095.00 | 1,125.00 | 1,084.00 | 1,105.00 | 1,105.00 | 1.19% | 151,400 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,066.00 | 1,092.00 | 1,092.00 | 1.20% | 126,800 |
| Feb 13, 2026 | 1,057.00 | 1,091.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.08% | 190,000 |
| Feb 12, 2026 | 1,048.00 | 1,070.00 | 1,038.00 | 1,057.00 | 1,057.00 | 0.38% | 176,100 |
| Feb 10, 2026 | 1,024.00 | 1,054.00 | 1,023.00 | 1,053.00 | 1,053.00 | 2.03% | 136,000 |
| Feb 9, 2026 | 1,048.00 | 1,048.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.68% | 161,100 |
| Feb 6, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,025.00 | 1,025.00 | -1.63% | 118,500 |
| Feb 5, 2026 | 1,032.00 | 1,057.00 | 1,026.00 | 1,042.00 | 1,042.00 | 0.77% | 158,300 |
| Feb 4, 2026 | 1,017.00 | 1,038.00 | 1,002.00 | 1,034.00 | 1,034.00 | 1.67% | 127,700 |
| Feb 3, 2026 | 999.00 | 1,025.00 | 995.00 | 1,017.00 | 1,017.00 | 3.04% | 164,900 |
| Feb 2, 2026 | 979.00 | 1,035.00 | 955.00 | 987.00 | 987.00 | 1.65% | 507,900 |
| Jan 30, 2026 | 972.00 | 987.00 | 961.00 | 971.00 | 971.00 | -1.62% | 210,000 |
| Jan 29, 2026 | 986.00 | 992.00 | 971.00 | 987.00 | 987.00 | 0.10% | 110,500 |
| Jan 28, 2026 | 971.00 | 993.00 | 961.00 | 986.00 | 986.00 | 0.92% | 122,500 |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 971.00 | 977.00 | 977.00 | -2.30% | 191,900 |
| Jan 26, 2026 | 995.00 | 1,005.00 | 993.00 | 1,000.00 | 1,000.00 | -0.20% | 155,200 |
| Jan 23, 2026 | 996.00 | 1,010.00 | 992.00 | 1,002.00 | 1,002.00 | 0.50% | 88,000 |
| Jan 22, 2026 | 983.00 | 997.00 | 980.00 | 997.00 | 997.00 | 1.94% | 89,600 |
| Jan 21, 2026 | 982.00 | 986.00 | 971.00 | 978.00 | 978.00 | -1.91% | 135,600 |
| Jan 20, 2026 | 998.00 | 1,002.00 | 983.00 | 997.00 | 997.00 | 0.61% | 89,200 |
| Jan 19, 2026 | 1,005.00 | 1,005.00 | 985.00 | 991.00 | 991.00 | -1.29% | 102,500 |
| Jan 16, 2026 | 1,010.00 | 1,021.00 | 997.00 | 1,004.00 | 1,004.00 | -1.28% | 103,600 |
| Jan 15, 2026 | 988.00 | 1,017.00 | 983.00 | 1,017.00 | 1,017.00 | 2.21% | 164,600 |
| Jan 14, 2026 | 982.00 | 998.00 | 978.00 | 995.00 | 995.00 | 1.74% | 172,300 |
| Jan 13, 2026 | 980.00 | 982.00 | 960.00 | 978.00 | 978.00 | 0.72% | 104,200 |
| Jan 9, 2026 | 966.00 | 974.00 | 962.00 | 971.00 | 971.00 | 0.52% | 60,800 |
| Jan 8, 2026 | 983.00 | 990.00 | 966.00 | 966.00 | 966.00 | -1.63% | 63,300 |
| Jan 7, 2026 | 964.00 | 984.00 | 962.00 | 982.00 | 982.00 | 1.87% | 87,500 |
| Jan 6, 2026 | 952.00 | 972.00 | 952.00 | 964.00 | 964.00 | 1.80% | 104,100 |
| Jan 5, 2026 | 952.00 | 960.00 | 926.00 | 947.00 | 947.00 | -0.53% | 226,700 |
| Dec 30, 2025 | 956.00 | 963.00 | 940.00 | 952.00 | 952.00 | -0.42% | 125,800 |
| Dec 29, 2025 | 944.00 | 966.00 | 940.00 | 956.00 | 956.00 | 1.27% | 156,000 |
| Dec 26, 2025 | 937.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.18% | 135,400 |
| Dec 25, 2025 | 930.00 | 938.00 | 925.00 | 933.00 | 933.00 | - | 90,300 |
| Dec 24, 2025 | 922.00 | 941.00 | 922.00 | 933.00 | 933.00 | 1.41% | 133,400 |
| Dec 23, 2025 | 923.00 | 930.00 | 919.00 | 920.00 | 920.00 | -0.33% | 85,700 |
| Dec 22, 2025 | 919.00 | 923.00 | 907.00 | 923.00 | 923.00 | 1.10% | 99,100 |
| Dec 19, 2025 | 910.00 | 916.00 | 907.00 | 913.00 | 913.00 | 0.77% | 84,600 |
| Dec 18, 2025 | 901.00 | 910.00 | 896.00 | 906.00 | 906.00 | 0.22% | 85,200 |
| Dec 17, 2025 | 911.00 | 914.00 | 899.00 | 904.00 | 904.00 | -0.77% | 49,100 |
| Dec 16, 2025 | 921.00 | 921.00 | 906.00 | 911.00 | 911.00 | -1.73% | 89,900 |
| Dec 15, 2025 | 893.00 | 929.00 | 888.00 | 927.00 | 927.00 | 4.16% | 151,000 |
| Dec 12, 2025 | 889.00 | 899.00 | 886.00 | 890.00 | 890.00 | 0.56% | 98,800 |