TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,610.00
+2.00 (0.12%)
At close: Dec 26, 2025
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,600.00 | 1,630.00 | 1,588.00 | 1,627.00 | 1,627.00 | 2.65% | 378,100 |
| Dec 16, 2025 | 1,587.00 | 1,598.00 | 1,567.00 | 1,585.00 | 1,585.00 | -1.06% | 284,000 |
| Dec 15, 2025 | 1,584.00 | 1,610.00 | 1,578.00 | 1,602.00 | 1,602.00 | 1.78% | 201,400 |
| Dec 12, 2025 | 1,561.00 | 1,578.00 | 1,541.00 | 1,574.00 | 1,574.00 | 2.47% | 241,000 |
| Dec 11, 2025 | 1,580.00 | 1,587.00 | 1,535.00 | 1,536.00 | 1,536.00 | -2.78% | 250,400 |
| Dec 10, 2025 | 1,583.00 | 1,587.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.13% | 268,100 |
| Dec 9, 2025 | 1,600.00 | 1,610.00 | 1,575.00 | 1,598.00 | 1,598.00 | 1.33% | 326,500 |
| Dec 8, 2025 | 1,567.00 | 1,599.00 | 1,561.00 | 1,577.00 | 1,577.00 | 0.64% | 228,000 |
| Dec 5, 2025 | 1,545.00 | 1,579.00 | 1,544.00 | 1,567.00 | 1,567.00 | 1.75% | 222,800 |
| Dec 4, 2025 | 1,546.00 | 1,546.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.98% | 253,600 |
| Dec 3, 2025 | 1,555.00 | 1,570.00 | 1,524.00 | 1,525.00 | 1,525.00 | -2.18% | 382,300 |
| Dec 2, 2025 | 1,632.00 | 1,633.00 | 1,553.00 | 1,559.00 | 1,559.00 | -4.47% | 443,100 |
| Dec 1, 2025 | 1,650.00 | 1,650.00 | 1,614.00 | 1,632.00 | 1,632.00 | -1.15% | 302,300 |
| 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 |