TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,553.00
-9.00 (-0.58%)
Nov 5, 2025, 3:30 PM JST
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 182,200 |
| Sep 12, 2025 | 1,590.00 | 1,596.00 | 1,573.00 | 1,575.00 | 1,555.06 | -0.82% | 207,900 |
| Sep 11, 2025 | 1,610.00 | 1,610.00 | 1,576.00 | 1,588.00 | 1,567.90 | -1.61% | 282,400 |
| Sep 10, 2025 | 1,602.00 | 1,620.00 | 1,595.00 | 1,614.00 | 1,593.57 | 0.75% | 232,000 |
| Sep 9, 2025 | 1,602.00 | 1,615.00 | 1,598.00 | 1,602.00 | 1,581.72 | -0.06% | 316,300 |
| Sep 8, 2025 | 1,614.00 | 1,614.00 | 1,591.00 | 1,603.00 | 1,582.71 | 0.19% | 213,700 |
| Sep 5, 2025 | 1,591.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,579.75 | 0.63% | 146,600 |
| Sep 4, 2025 | 1,594.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,569.87 | -0.06% | 281,300 |
| Sep 3, 2025 | 1,564.00 | 1,591.00 | 1,561.00 | 1,591.00 | 1,570.86 | 1.86% | 375,700 |
| Sep 2, 2025 | 1,550.00 | 1,565.00 | 1,550.00 | 1,562.00 | 1,542.23 | 1.30% | 147,300 |
| Sep 1, 2025 | 1,545.00 | 1,556.00 | 1,538.00 | 1,542.00 | 1,522.48 | -0.19% | 261,600 |
| Aug 29, 2025 | 1,560.00 | 1,567.00 | 1,542.00 | 1,545.00 | 1,525.44 | -0.83% | 213,000 |
| Aug 28, 2025 | 1,586.00 | 1,586.00 | 1,540.00 | 1,558.00 | 1,538.28 | -1.64% | 451,000 |
| Aug 27, 2025 | 1,534.00 | 1,584.00 | 1,534.00 | 1,584.00 | 1,563.95 | 3.39% | 404,900 |
| Aug 26, 2025 | 1,569.00 | 1,569.00 | 1,532.00 | 1,532.00 | 1,512.60 | -2.54% | 446,300 |
| Aug 25, 2025 | 1,573.00 | 1,585.00 | 1,565.00 | 1,572.00 | 1,552.10 | 0.70% | 406,800 |
| Aug 22, 2025 | 1,529.00 | 1,571.00 | 1,529.00 | 1,561.00 | 1,541.24 | 2.03% | 452,900 |