TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,687.00
+17.00 (1.02%)
Mar 5, 2026, 3:30 PM JST
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,710.00 | 1,713.00 | 1,674.00 | 1,692.00 | 1,692.00 | 1.32% | 391,700 |
| Mar 4, 2026 | 1,694.00 | 1,712.00 | 1,653.00 | 1,670.00 | 1,670.00 | -2.91% | 855,900 |
| Mar 3, 2026 | 1,771.00 | 1,784.00 | 1,718.00 | 1,720.00 | 1,720.00 | -2.88% | 538,000 |
| Mar 2, 2026 | 1,769.00 | 1,791.00 | 1,745.00 | 1,771.00 | 1,771.00 | -1.45% | 459,600 |
| Feb 27, 2026 | 1,788.00 | 1,802.00 | 1,773.00 | 1,797.00 | 1,797.00 | 1.41% | 338,400 |
| Feb 26, 2026 | 1,811.00 | 1,816.00 | 1,767.00 | 1,772.00 | 1,772.00 | -1.12% | 459,500 |
| Feb 25, 2026 | 1,783.00 | 1,815.00 | 1,756.00 | 1,792.00 | 1,792.00 | 1.19% | 836,700 |
| Feb 24, 2026 | 1,806.00 | 1,811.00 | 1,751.00 | 1,771.00 | 1,771.00 | -1.88% | 500,500 |
| Feb 20, 2026 | 1,821.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | -1.63% | 459,500 |
| Feb 19, 2026 | 1,841.00 | 1,864.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.38% | 549,800 |
| Feb 18, 2026 | 1,764.00 | 1,838.00 | 1,754.00 | 1,828.00 | 1,828.00 | 4.82% | 811,500 |
| Feb 17, 2026 | 1,739.00 | 1,770.00 | 1,733.00 | 1,744.00 | 1,744.00 | 0.52% | 417,700 |
| Feb 16, 2026 | 1,749.00 | 1,760.00 | 1,708.00 | 1,735.00 | 1,735.00 | 1.52% | 580,700 |
| Feb 13, 2026 | 1,776.00 | 1,781.00 | 1,700.00 | 1,709.00 | 1,709.00 | -4.04% | 682,600 |
| Feb 12, 2026 | 1,771.00 | 1,793.00 | 1,765.00 | 1,781.00 | 1,781.00 | 1.02% | 270,700 |
| Feb 10, 2026 | 1,759.00 | 1,771.00 | 1,754.00 | 1,763.00 | 1,763.00 | 0.69% | 198,200 |
| Feb 9, 2026 | 1,770.00 | 1,770.00 | 1,743.00 | 1,751.00 | 1,751.00 | 0.69% | 231,000 |
| Feb 6, 2026 | 1,733.00 | 1,739.00 | 1,709.00 | 1,739.00 | 1,739.00 | 0.35% | 256,400 |
| Feb 5, 2026 | 1,744.00 | 1,765.00 | 1,731.00 | 1,733.00 | 1,733.00 | 1.23% | 322,000 |
| Feb 4, 2026 | 1,721.00 | 1,721.00 | 1,707.00 | 1,712.00 | 1,712.00 | - | 165,000 |
| Feb 3, 2026 | 1,699.00 | 1,719.00 | 1,695.00 | 1,712.00 | 1,712.00 | 1.00% | 195,100 |
| Feb 2, 2026 | 1,710.00 | 1,716.00 | 1,684.00 | 1,695.00 | 1,695.00 | -1.11% | 370,500 |
| Jan 30, 2026 | 1,698.00 | 1,715.00 | 1,684.00 | 1,714.00 | 1,714.00 | 0.94% | 283,400 |
| Jan 29, 2026 | 1,689.00 | 1,705.00 | 1,668.00 | 1,698.00 | 1,698.00 | -0.12% | 302,500 |
| Jan 28, 2026 | 1,712.00 | 1,715.00 | 1,682.00 | 1,700.00 | 1,700.00 | -1.73% | 271,400 |
| Jan 27, 2026 | 1,705.00 | 1,739.00 | 1,698.00 | 1,730.00 | 1,730.00 | 0.99% | 218,300 |
| Jan 26, 2026 | 1,710.00 | 1,726.00 | 1,685.00 | 1,713.00 | 1,713.00 | -0.98% | 301,900 |
| Jan 23, 2026 | 1,750.00 | 1,752.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.46% | 260,900 |
| Jan 22, 2026 | 1,702.00 | 1,734.00 | 1,700.00 | 1,722.00 | 1,722.00 | 1.77% | 310,400 |
| Jan 21, 2026 | 1,687.00 | 1,704.00 | 1,679.00 | 1,692.00 | 1,692.00 | -1.51% | 318,600 |
| Jan 20, 2026 | 1,724.00 | 1,729.00 | 1,697.00 | 1,718.00 | 1,718.00 | -0.35% | 226,800 |
| Jan 19, 2026 | 1,715.00 | 1,728.00 | 1,686.00 | 1,724.00 | 1,724.00 | 0.23% | 362,100 |
| Jan 16, 2026 | 1,727.00 | 1,733.00 | 1,683.00 | 1,720.00 | 1,720.00 | -0.41% | 620,300 |
| Jan 15, 2026 | 1,696.00 | 1,737.00 | 1,682.00 | 1,727.00 | 1,727.00 | 2.01% | 383,000 |
| Jan 14, 2026 | 1,680.00 | 1,713.00 | 1,680.00 | 1,693.00 | 1,693.00 | 0.77% | 493,700 |
| Jan 13, 2026 | 1,674.00 | 1,699.00 | 1,652.00 | 1,680.00 | 1,680.00 | 1.45% | 521,100 |
| Jan 9, 2026 | 1,657.00 | 1,669.00 | 1,644.00 | 1,656.00 | 1,656.00 | 0.55% | 223,100 |
| Jan 8, 2026 | 1,646.00 | 1,657.00 | 1,627.00 | 1,647.00 | 1,647.00 | 0.24% | 221,500 |
| Jan 7, 2026 | 1,628.00 | 1,652.00 | 1,616.00 | 1,643.00 | 1,643.00 | 0.92% | 325,300 |
| Jan 6, 2026 | 1,610.00 | 1,634.00 | 1,610.00 | 1,628.00 | 1,628.00 | 1.18% | 362,700 |
| Jan 5, 2026 | 1,616.00 | 1,620.00 | 1,599.00 | 1,609.00 | 1,609.00 | - | 415,400 |
| Dec 30, 2025 | 1,621.00 | 1,629.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.86% | 297,500 |
| Dec 29, 2025 | 1,618.00 | 1,633.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.81% | 304,400 |
| Dec 26, 2025 | 1,609.00 | 1,619.00 | 1,603.00 | 1,610.00 | 1,610.00 | 0.12% | 223,800 |
| Dec 25, 2025 | 1,604.00 | 1,619.00 | 1,599.00 | 1,608.00 | 1,608.00 | 1.07% | 275,400 |
| Dec 24, 2025 | 1,621.00 | 1,623.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.97% | 214,700 |
| Dec 23, 2025 | 1,600.00 | 1,623.00 | 1,594.00 | 1,623.00 | 1,623.00 | 1.76% | 372,900 |
| Dec 22, 2025 | 1,618.00 | 1,618.00 | 1,589.00 | 1,595.00 | 1,595.00 | -1.48% | 407,300 |
| Dec 19, 2025 | 1,601.00 | 1,626.00 | 1,601.00 | 1,619.00 | 1,619.00 | 1.19% | 318,600 |
| Dec 18, 2025 | 1,609.00 | 1,614.00 | 1,584.00 | 1,600.00 | 1,600.00 | -1.66% | 334,900 |