Traders Holdings Co.,Ltd. (TYO:8704)
Japan · Delayed Price · Currency is JPY 998.00
-202.00 (-16.83%)
Aug 1, 2025, 3:30 PM JST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,022.00 | 1,035.00 | 996.00 | 1,001.00 | - | -16.58% | 422,600 |
| Jul 31, 2025 | 1,198.00 | 1,209.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.42% | 228,200 |
| Jul 30, 2025 | 1,166.00 | 1,202.00 | 1,161.00 | 1,195.00 | 1,195.00 | 1.88% | 233,900 |
| Jul 29, 2025 | 1,195.00 | 1,203.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.84% | 316,800 |
| Jul 28, 2025 | 1,199.00 | 1,209.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.42% | 256,600 |
| Jul 25, 2025 | 1,195.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.42% | 230,700 |
| Jul 24, 2025 | 1,189.00 | 1,204.00 | 1,177.00 | 1,195.00 | 1,195.00 | 1.01% | 210,700 |
| Jul 23, 2025 | 1,169.00 | 1,189.00 | 1,154.00 | 1,183.00 | 1,183.00 | 1.63% | 190,500 |
| Jul 22, 2025 | 1,157.00 | 1,180.00 | 1,151.00 | 1,164.00 | 1,164.00 | 0.17% | 174,900 |
| Jul 18, 2025 | 1,175.00 | 1,186.00 | 1,151.00 | 1,162.00 | 1,162.00 | -1.27% | 242,200 |
| Jul 17, 2025 | 1,142.00 | 1,187.00 | 1,135.00 | 1,177.00 | 1,177.00 | 1.73% | 264,300 |
| Jul 16, 2025 | 1,172.00 | 1,182.00 | 1,146.00 | 1,157.00 | 1,157.00 | -1.20% | 278,600 |
| Jul 15, 2025 | 1,171.00 | 1,195.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.69% | 259,600 |
| Jul 14, 2025 | 1,145.00 | 1,167.00 | 1,131.00 | 1,163.00 | 1,163.00 | 2.02% | 272,000 |
| Jul 11, 2025 | 1,109.00 | 1,155.00 | 1,102.00 | 1,140.00 | 1,140.00 | 3.92% | 265,000 |
| Jul 10, 2025 | 1,066.00 | 1,114.00 | 1,063.00 | 1,097.00 | 1,097.00 | 2.81% | 304,800 |
| Jul 9, 2025 | 1,047.00 | 1,067.00 | 1,034.00 | 1,067.00 | 1,067.00 | 4.00% | 163,700 |
| Jul 8, 2025 | 1,012.00 | 1,035.00 | 1,010.00 | 1,026.00 | 1,026.00 | 1.18% | 112,200 |
| Jul 7, 2025 | 1,009.00 | 1,023.00 | 1,005.00 | 1,014.00 | 1,014.00 | - | 83,700 |
| Jul 4, 2025 | 1,021.00 | 1,031.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.59% | 100,000 |
| Jul 3, 2025 | 1,020.00 | 1,034.00 | 1,009.00 | 1,020.00 | 1,020.00 | -0.68% | 160,500 |
| Jul 2, 2025 | 1,032.00 | 1,053.00 | 1,007.00 | 1,027.00 | 1,027.00 | -2.56% | 254,300 |
| Jul 1, 2025 | 1,076.00 | 1,076.00 | 1,054.00 | 1,054.00 | 1,054.00 | -2.14% | 127,500 |
| Jun 30, 2025 | 1,072.00 | 1,085.00 | 1,052.00 | 1,077.00 | 1,077.00 | 0.56% | 256,200 |
| Jun 27, 2025 | 1,141.00 | 1,153.00 | 1,058.00 | 1,071.00 | 1,071.00 | -6.71% | 439,100 |
| Jun 26, 2025 | 1,135.00 | 1,172.00 | 1,132.00 | 1,148.00 | 1,148.00 | 0.44% | 169,500 |
| Jun 25, 2025 | 1,140.00 | 1,145.00 | 1,120.00 | 1,143.00 | 1,143.00 | 0.26% | 126,600 |
| Jun 24, 2025 | 1,127.00 | 1,155.00 | 1,113.00 | 1,140.00 | 1,140.00 | 2.43% | 184,800 |
| Jun 23, 2025 | 1,113.00 | 1,130.00 | 1,104.00 | 1,113.00 | 1,113.00 | -1.50% | 158,300 |
| Jun 20, 2025 | 1,143.00 | 1,149.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.62% | 143,900 |
| Jun 19, 2025 | 1,139.00 | 1,162.00 | 1,130.00 | 1,137.00 | 1,137.00 | 0.09% | 167,400 |
| Jun 18, 2025 | 1,165.00 | 1,171.00 | 1,122.00 | 1,136.00 | 1,136.00 | -2.49% | 281,800 |
| Jun 17, 2025 | 1,155.00 | 1,170.00 | 1,148.00 | 1,165.00 | 1,165.00 | 1.75% | 227,500 |
| Jun 16, 2025 | 1,105.00 | 1,153.00 | 1,087.00 | 1,145.00 | 1,145.00 | 3.53% | 434,100 |
| Jun 13, 2025 | 1,118.00 | 1,122.00 | 1,087.00 | 1,106.00 | 1,106.00 | -1.25% | 270,500 |
| Jun 12, 2025 | 1,093.00 | 1,126.00 | 1,093.00 | 1,120.00 | 1,120.00 | 1.63% | 156,700 |
| Jun 11, 2025 | 1,102.00 | 1,106.00 | 1,081.00 | 1,102.00 | 1,102.00 | -0.72% | 156,300 |
| Jun 10, 2025 | 1,113.00 | 1,126.00 | 1,103.00 | 1,110.00 | 1,110.00 | 1.00% | 150,300 |
| Jun 9, 2025 | 1,103.00 | 1,143.00 | 1,093.00 | 1,099.00 | 1,099.00 | -0.09% | 298,800 |
| Jun 6, 2025 | 1,070.00 | 1,103.00 | 1,046.00 | 1,100.00 | 1,100.00 | 2.52% | 310,500 |
| Jun 5, 2025 | 1,085.00 | 1,116.00 | 1,050.00 | 1,073.00 | 1,073.00 | -2.28% | 551,900 |
| Jun 4, 2025 | 1,097.00 | 1,125.00 | 1,092.00 | 1,098.00 | 1,098.00 | 0.92% | 262,200 |
| Jun 3, 2025 | 1,079.00 | 1,100.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.83% | 202,600 |
| Jun 2, 2025 | 1,069.00 | 1,082.00 | 1,063.00 | 1,079.00 | 1,079.00 | 0.28% | 156,500 |
| May 30, 2025 | 1,050.00 | 1,087.00 | 1,048.00 | 1,076.00 | 1,076.00 | 1.32% | 157,800 |
| May 29, 2025 | 1,044.00 | 1,076.00 | 1,038.00 | 1,062.00 | 1,062.00 | 2.71% | 314,400 |
| May 28, 2025 | 1,041.00 | 1,055.00 | 1,031.00 | 1,034.00 | 1,034.00 | - | 285,000 |
| May 27, 2025 | 1,025.00 | 1,043.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.37% | 299,600 |
| May 26, 2025 | 990.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 3.34% | 287,400 |
| May 23, 2025 | 1,013.00 | 1,015.00 | 973.00 | 987.00 | 987.00 | -3.80% | 291,900 |