TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,575.00
-13.00 (-0.82%)
Sep 12, 2025, 3:30 PM JST
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,590.00 | 1,596.00 | 1,573.00 | 1,575.00 | 1,575.00 | -0.82% | 207,900 |
| Sep 11, 2025 | 1,610.00 | 1,610.00 | 1,576.00 | 1,588.00 | 1,588.00 | -1.61% | 282,400 |
| Sep 10, 2025 | 1,602.00 | 1,620.00 | 1,595.00 | 1,614.00 | 1,614.00 | 0.75% | 232,000 |
| Sep 9, 2025 | 1,602.00 | 1,615.00 | 1,598.00 | 1,602.00 | 1,602.00 | -0.06% | 316,300 |
| Sep 8, 2025 | 1,614.00 | 1,614.00 | 1,591.00 | 1,603.00 | 1,603.00 | 0.19% | 213,700 |
| Sep 5, 2025 | 1,591.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,600.00 | 0.63% | 146,600 |
| Sep 4, 2025 | 1,594.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.06% | 281,300 |
| Sep 3, 2025 | 1,564.00 | 1,591.00 | 1,561.00 | 1,591.00 | 1,591.00 | 1.86% | 375,700 |
| Sep 2, 2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,562.00 | 1,562.00 | 1.30% | 147,300 |
| Sep 1, 2025 | 1,545.00 | 1,556.00 | 1,538.00 | 1,542.00 | 1,542.00 | -0.19% | 261,600 |
| Aug 29, 2025 | 1,560.00 | 1,567.00 | 1,542.00 | 1,545.00 | 1,545.00 | -0.83% | 213,000 |
| Aug 28, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,558.00 | 1,558.00 | -1.64% | 451,000 |
| Aug 27, 2025 | 1,534.00 | 1,584.00 | 1,534.00 | 1,584.00 | 1,584.00 | 3.39% | 404,900 |
| Aug 26, 2025 | 1,569.00 | 1,569.00 | 1,532.00 | 1,532.00 | 1,532.00 | -2.54% | 446,300 |
| Aug 25, 2025 | 1,573.00 | 1,585.00 | 1,565.00 | 1,572.00 | 1,572.00 | 0.70% | 406,800 |
| Aug 22, 2025 | 1,529.00 | 1,571.00 | 1,529.00 | 1,561.00 | 1,561.00 | 2.03% | 452,900 |
| Aug 21, 2025 | 1,530.00 | 1,542.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.39% | 270,700 |
| Aug 20, 2025 | 1,527.00 | 1,537.00 | 1,513.00 | 1,536.00 | 1,536.00 | 0.33% | 360,100 |
| Aug 19, 2025 | 1,499.00 | 1,535.00 | 1,499.00 | 1,531.00 | 1,531.00 | 2.13% | 476,800 |
| Aug 18, 2025 | 1,488.00 | 1,507.00 | 1,486.00 | 1,499.00 | 1,499.00 | 1.22% | 306,600 |
| Aug 15, 2025 | 1,471.00 | 1,484.00 | 1,470.00 | 1,481.00 | 1,481.00 | 0.75% | 221,200 |
| Aug 14, 2025 | 1,483.00 | 1,483.00 | 1,468.00 | 1,470.00 | 1,470.00 | -1.21% | 334,300 |
| Aug 13, 2025 | 1,514.00 | 1,514.00 | 1,484.00 | 1,488.00 | 1,488.00 | -1.06% | 490,400 |
| Aug 12, 2025 | 1,515.00 | 1,567.00 | 1,503.00 | 1,504.00 | 1,504.00 | 5.54% | 1,207,000 |
| Aug 8, 2025 | 1,434.00 | 1,438.00 | 1,421.00 | 1,425.00 | 1,425.00 | 0.56% | 419,300 |
| Aug 7, 2025 | 1,425.00 | 1,434.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.56% | 288,100 |
| Aug 6, 2025 | 1,402.00 | 1,429.00 | 1,402.00 | 1,425.00 | 1,425.00 | 2.08% | 360,500 |
| Aug 5, 2025 | 1,395.00 | 1,408.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.21% | 427,000 |
| Aug 4, 2025 | 1,365.00 | 1,409.00 | 1,363.00 | 1,399.00 | 1,399.00 | 1.30% | 576,700 |
| Aug 1, 2025 | 1,377.00 | 1,390.00 | 1,376.00 | 1,381.00 | 1,381.00 | 0.95% | 289,400 |
| Jul 31, 2025 | 1,377.00 | 1,389.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.51% | 332,700 |
| Jul 30, 2025 | 1,360.00 | 1,381.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.63% | 358,900 |
| Jul 29, 2025 | 1,347.00 | 1,360.00 | 1,344.00 | 1,353.00 | 1,353.00 | -0.15% | 429,800 |
| Jul 28, 2025 | 1,375.00 | 1,378.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.24% | 320,400 |
| Jul 25, 2025 | 1,380.00 | 1,382.00 | 1,369.00 | 1,372.00 | 1,372.00 | -0.51% | 136,300 |
| Jul 24, 2025 | 1,379.00 | 1,379.00 | 1,366.00 | 1,379.00 | 1,379.00 | 0.73% | 261,800 |
| Jul 23, 2025 | 1,348.00 | 1,373.00 | 1,343.00 | 1,369.00 | 1,369.00 | 2.55% | 356,100 |
| Jul 22, 2025 | 1,330.00 | 1,341.00 | 1,329.00 | 1,335.00 | 1,335.00 | 0.45% | 224,100 |
| Jul 18, 2025 | 1,348.00 | 1,350.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.97% | 145,600 |
| Jul 17, 2025 | 1,330.00 | 1,342.00 | 1,323.00 | 1,342.00 | 1,342.00 | 0.90% | 214,000 |
| Jul 16, 2025 | 1,353.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.70% | 293,500 |
| Jul 15, 2025 | 1,363.00 | 1,367.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.81% | 256,800 |
| Jul 14, 2025 | 1,358.00 | 1,365.00 | 1,352.00 | 1,364.00 | 1,364.00 | 0.81% | 217,300 |
| Jul 11, 2025 | 1,359.00 | 1,376.00 | 1,353.00 | 1,353.00 | 1,353.00 | - | 243,000 |
| Jul 10, 2025 | 1,360.00 | 1,361.00 | 1,342.00 | 1,353.00 | 1,353.00 | - | 286,700 |
| Jul 9, 2025 | 1,356.00 | 1,362.00 | 1,346.00 | 1,353.00 | 1,353.00 | -0.15% | 216,500 |
| Jul 8, 2025 | 1,344.00 | 1,362.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.82% | 245,700 |
| Jul 7, 2025 | 1,351.00 | 1,357.00 | 1,340.00 | 1,344.00 | 1,344.00 | -1.10% | 269,100 |
| Jul 4, 2025 | 1,360.00 | 1,368.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.07% | 183,700 |
| Jul 3, 2025 | 1,363.00 | 1,370.00 | 1,358.00 | 1,360.00 | 1,360.00 | -0.22% | 145,800 |