Traders Holdings Co.,Ltd. (TYO:8704)
Japan · Delayed Price · Currency is JPY 1,193.00
+45.00 (3.92%)
May 29, 2026, 3:30 PM JST
Traders Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,153.00 | 1,206.00 | 1,148.00 | 1,193.00 | 1,193.00 | 3.92% | 121,400 |
| May 28, 2026 | 1,142.00 | 1,151.00 | 1,121.00 | 1,148.00 | 1,148.00 | 0.79% | 50,100 |
| May 27, 2026 | 1,161.00 | 1,166.00 | 1,136.00 | 1,139.00 | 1,139.00 | -1.73% | 80,000 |
| May 26, 2026 | 1,140.00 | 1,164.00 | 1,117.00 | 1,159.00 | 1,159.00 | 2.20% | 96,600 |
| May 25, 2026 | 1,135.00 | 1,152.00 | 1,129.00 | 1,134.00 | 1,134.00 | -0.44% | 47,300 |
| May 22, 2026 | 1,134.00 | 1,141.00 | 1,117.00 | 1,139.00 | 1,139.00 | - | 52,300 |
| May 21, 2026 | 1,125.00 | 1,147.00 | 1,120.00 | 1,139.00 | 1,139.00 | 1.79% | 76,000 |
| May 20, 2026 | 1,126.00 | 1,126.00 | 1,087.00 | 1,119.00 | 1,119.00 | -1.32% | 123,000 |
| May 19, 2026 | 1,152.00 | 1,180.00 | 1,131.00 | 1,134.00 | 1,134.00 | -1.05% | 76,200 |
| May 18, 2026 | 1,170.00 | 1,174.00 | 1,135.00 | 1,146.00 | 1,146.00 | -1.97% | 97,700 |
| May 15, 2026 | 1,172.00 | 1,205.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.17% | 139,200 |
| May 14, 2026 | 1,210.00 | 1,210.00 | 1,169.00 | 1,171.00 | 1,171.00 | -3.78% | 114,500 |
| May 13, 2026 | 1,198.00 | 1,222.00 | 1,174.00 | 1,217.00 | 1,217.00 | 0.58% | 160,400 |
| May 12, 2026 | 1,231.00 | 1,236.00 | 1,208.00 | 1,210.00 | 1,210.00 | -2.10% | 110,700 |
| May 11, 2026 | 1,215.00 | 1,243.00 | 1,197.00 | 1,236.00 | 1,236.00 | 0.08% | 213,000 |
| May 8, 2026 | 1,180.00 | 1,241.00 | 1,155.00 | 1,235.00 | 1,235.00 | 4.84% | 359,300 |
| May 7, 2026 | 1,148.00 | 1,200.00 | 1,130.00 | 1,178.00 | 1,178.00 | 4.43% | 243,200 |
| May 1, 2026 | 1,151.00 | 1,165.00 | 1,096.00 | 1,128.00 | 1,128.00 | 8.15% | 801,800 |
| Apr 30, 2026 | 1,078.00 | 1,078.00 | 1,038.00 | 1,043.00 | 1,043.00 | -3.52% | 117,800 |
| Apr 28, 2026 | 1,029.00 | 1,081.00 | 1,025.00 | 1,081.00 | 1,081.00 | 4.95% | 96,800 |
| Apr 27, 2026 | 1,029.00 | 1,035.00 | 1,013.00 | 1,030.00 | 1,030.00 | 0.10% | 89,100 |
| Apr 24, 2026 | 1,036.00 | 1,042.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.68% | 68,700 |
| Apr 23, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.58% | 46,700 |
| Apr 22, 2026 | 1,061.00 | 1,063.00 | 1,037.00 | 1,042.00 | 1,042.00 | -2.43% | 76,400 |
| Apr 21, 2026 | 1,059.00 | 1,071.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.42% | 115,700 |
| Apr 20, 2026 | 1,050.00 | 1,059.00 | 1,038.00 | 1,053.00 | 1,053.00 | 0.86% | 82,500 |
| Apr 17, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.60% | 26,800 |
| Apr 16, 2026 | 1,055.00 | 1,065.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.73% | 67,500 |
| Apr 15, 2026 | 1,049.00 | 1,057.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.87% | 44,700 |
| Apr 14, 2026 | 1,040.00 | 1,059.00 | 1,028.00 | 1,034.00 | 1,034.00 | -0.39% | 67,600 |
| Apr 13, 2026 | 1,047.00 | 1,047.00 | 1,027.00 | 1,038.00 | 1,038.00 | -0.86% | 70,600 |
| Apr 10, 2026 | 1,058.00 | 1,064.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.95% | 57,900 |
| Apr 9, 2026 | 1,075.00 | 1,078.00 | 1,051.00 | 1,057.00 | 1,057.00 | -1.95% | 41,400 |
| Apr 8, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,078.00 | 1,078.00 | 2.86% | 99,800 |
| Apr 7, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.67% | 44,900 |
| Apr 6, 2026 | 1,040.00 | 1,046.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.10% | 34,300 |
| Apr 3, 2026 | 1,038.00 | 1,055.00 | 1,038.00 | 1,040.00 | 1,040.00 | 1.17% | 55,500 |
| Apr 2, 2026 | 1,052.00 | 1,059.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.63% | 99,400 |
| Apr 1, 2026 | 1,022.00 | 1,050.00 | 1,021.00 | 1,045.00 | 1,045.00 | 3.16% | 61,100 |
| Mar 31, 2026 | 1,017.00 | 1,040.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.39% | 68,100 |
| Mar 30, 2026 | 1,000.00 | 1,027.00 | 983.00 | 1,017.00 | 1,017.00 | -0.59% | 108,000 |
| Mar 27, 2026 | 1,041.00 | 1,059.00 | 1,030.00 | 1,047.00 | 1,023.00 | -0.19% | 125,000 |
| Mar 26, 2026 | 1,072.00 | 1,078.00 | 1,039.00 | 1,049.00 | 1,024.95 | -2.15% | 35,100 |
| Mar 25, 2026 | 1,038.00 | 1,074.00 | 1,038.00 | 1,072.00 | 1,047.43 | 3.78% | 79,400 |
| Mar 24, 2026 | 1,020.00 | 1,037.00 | 1,017.00 | 1,033.00 | 1,009.32 | 3.20% | 69,600 |
| Mar 23, 2026 | 1,001.00 | 1,017.00 | 996.00 | 1,001.00 | 978.05 | -2.82% | 155,000 |
| Mar 19, 2026 | 1,046.00 | 1,052.00 | 1,026.00 | 1,030.00 | 1,006.39 | -3.56% | 65,300 |
| Mar 18, 2026 | 1,027.00 | 1,068.00 | 1,027.00 | 1,068.00 | 1,043.52 | 4.09% | 69,800 |
| Mar 17, 2026 | 1,035.00 | 1,049.00 | 1,025.00 | 1,026.00 | 1,002.48 | -0.29% | 46,600 |
| Mar 16, 2026 | 1,032.00 | 1,043.00 | 1,023.00 | 1,029.00 | 1,005.41 | -0.77% | 48,300 |