TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,651.00
+20.00 (1.23%)
At close: Nov 28, 2025
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,631.00 | 1,665.00 | 1,626.00 | 1,651.00 | 1,651.00 | 1.23% | 344,500 |
| Nov 27, 2025 | 1,611.00 | 1,638.00 | 1,607.00 | 1,631.00 | 1,631.00 | 1.94% | 500,500 |
| Nov 26, 2025 | 1,565.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.29% | 333,300 |
| Nov 25, 2025 | 1,548.00 | 1,571.00 | 1,546.00 | 1,549.00 | 1,549.00 | 0.32% | 275,800 |
| Nov 21, 2025 | 1,503.00 | 1,550.00 | 1,503.00 | 1,544.00 | 1,544.00 | 2.86% | 381,000 |
| Nov 20, 2025 | 1,501.00 | 1,520.00 | 1,499.00 | 1,501.00 | 1,501.00 | 0.67% | 256,100 |
| Nov 19, 2025 | 1,514.00 | 1,520.00 | 1,486.00 | 1,491.00 | 1,491.00 | -1.00% | 404,000 |
| Nov 18, 2025 | 1,495.00 | 1,521.00 | 1,492.00 | 1,506.00 | 1,506.00 | 1.48% | 599,500 |
| Nov 17, 2025 | 1,509.00 | 1,537.00 | 1,478.00 | 1,484.00 | 1,484.00 | -8.90% | 1,068,700 |
| Nov 14, 2025 | 1,630.00 | 1,640.00 | 1,602.00 | 1,629.00 | 1,629.00 | -0.24% | 433,700 |
| Nov 13, 2025 | 1,621.00 | 1,635.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.74% | 228,800 |
| Nov 12, 2025 | 1,597.00 | 1,632.00 | 1,590.00 | 1,621.00 | 1,621.00 | 1.50% | 357,400 |
| Nov 11, 2025 | 1,580.00 | 1,597.00 | 1,567.00 | 1,597.00 | 1,597.00 | 1.78% | 275,600 |
| Nov 10, 2025 | 1,560.00 | 1,576.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.84% | 203,600 |
| Nov 7, 2025 | 1,550.00 | 1,559.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.45% | 185,100 |
| Nov 6, 2025 | 1,558.00 | 1,561.00 | 1,542.00 | 1,549.00 | 1,549.00 | -0.26% | 215,600 |
| Nov 5, 2025 | 1,560.00 | 1,566.00 | 1,522.00 | 1,553.00 | 1,553.00 | -0.58% | 320,500 |
| Nov 4, 2025 | 1,549.00 | 1,586.00 | 1,542.00 | 1,562.00 | 1,562.00 | 0.90% | 421,300 |
| Oct 31, 2025 | 1,564.00 | 1,564.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.39% | 225,500 |
| Oct 30, 2025 | 1,541.00 | 1,560.00 | 1,534.00 | 1,554.00 | 1,554.00 | 1.77% | 226,000 |
| Oct 29, 2025 | 1,560.00 | 1,564.00 | 1,526.00 | 1,527.00 | 1,527.00 | -1.67% | 268,600 |
| Oct 28, 2025 | 1,608.00 | 1,608.00 | 1,551.00 | 1,553.00 | 1,553.00 | -3.54% | 311,600 |
| Oct 27, 2025 | 1,612.00 | 1,616.00 | 1,603.00 | 1,610.00 | 1,610.00 | 1.26% | 222,600 |
| Oct 24, 2025 | 1,593.00 | 1,608.00 | 1,586.00 | 1,590.00 | 1,590.00 | -1.00% | 262,300 |
| Oct 23, 2025 | 1,577.00 | 1,606.00 | 1,567.00 | 1,606.00 | 1,606.00 | 2.49% | 335,100 |
| Oct 22, 2025 | 1,555.00 | 1,572.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.58% | 200,300 |
| Oct 21, 2025 | 1,565.00 | 1,572.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.13% | 200,600 |
| Oct 20, 2025 | 1,546.00 | 1,565.00 | 1,536.00 | 1,556.00 | 1,556.00 | 1.97% | 299,500 |
| Oct 17, 2025 | 1,516.00 | 1,528.00 | 1,508.00 | 1,526.00 | 1,526.00 | 0.59% | 187,000 |
| Oct 16, 2025 | 1,526.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.39% | 157,600 |
| Oct 15, 2025 | 1,499.00 | 1,529.00 | 1,499.00 | 1,523.00 | 1,523.00 | 2.35% | 181,500 |
| Oct 14, 2025 | 1,490.00 | 1,512.00 | 1,482.00 | 1,488.00 | 1,488.00 | -1.85% | 331,900 |
| Oct 10, 2025 | 1,545.00 | 1,556.00 | 1,514.00 | 1,516.00 | 1,516.00 | -2.63% | 216,700 |
| Oct 9, 2025 | 1,555.00 | 1,580.00 | 1,547.00 | 1,557.00 | 1,557.00 | 3.39% | 416,100 |
| Oct 8, 2025 | 1,527.00 | 1,535.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.38% | 181,800 |
| Oct 7, 2025 | 1,524.00 | 1,544.00 | 1,524.00 | 1,527.00 | 1,527.00 | 0.26% | 185,400 |
| Oct 6, 2025 | 1,530.00 | 1,530.00 | 1,507.00 | 1,523.00 | 1,523.00 | 1.74% | 215,600 |
| Oct 3, 2025 | 1,477.00 | 1,497.00 | 1,475.00 | 1,497.00 | 1,497.00 | 1.35% | 229,200 |
| Oct 2, 2025 | 1,491.00 | 1,497.00 | 1,464.00 | 1,477.00 | 1,477.00 | -0.87% | 231,900 |
| Oct 1, 2025 | 1,550.00 | 1,553.00 | 1,490.00 | 1,490.00 | 1,490.00 | -4.18% | 311,000 |
| Sep 30, 2025 | 1,561.00 | 1,567.00 | 1,547.00 | 1,555.00 | 1,555.00 | -0.77% | 212,900 |
| Sep 29, 2025 | 1,561.00 | 1,574.00 | 1,552.00 | 1,567.00 | 1,567.00 | -0.82% | 150,800 |
| Sep 26, 2025 | 1,562.00 | 1,580.00 | 1,561.00 | 1,580.00 | 1,560.00 | 0.51% | 181,800 |
| Sep 25, 2025 | 1,574.00 | 1,575.00 | 1,561.00 | 1,572.00 | 1,552.10 | -0.06% | 224,900 |
| Sep 24, 2025 | 1,565.00 | 1,575.00 | 1,551.00 | 1,573.00 | 1,553.09 | 0.64% | 203,900 |
| Sep 22, 2025 | 1,569.00 | 1,580.00 | 1,559.00 | 1,563.00 | 1,543.22 | -0.45% | 170,400 |
| Sep 19, 2025 | 1,565.00 | 1,577.00 | 1,547.00 | 1,570.00 | 1,550.13 | 0.32% | 334,500 |
| Sep 18, 2025 | 1,564.00 | 1,567.00 | 1,552.00 | 1,565.00 | 1,545.19 | 0.06% | 174,500 |
| Sep 17, 2025 | 1,572.00 | 1,574.00 | 1,557.00 | 1,564.00 | 1,544.20 | -1.39% | 182,200 |
| Sep 16, 2025 | 1,575.00 | 1,591.00 | 1,573.00 | 1,586.00 | 1,565.92 | 0.70% | 133,900 |