TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,982.00
-55.00 (-2.70%)
Aug 4, 2026, 3:30 PM JST
TRE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2,045.00 | 2,045.00 | 1,976.00 | 1,982.00 | 1,982.00 | -2.70% | 181,300 |
| Aug 3, 2026 | 2,000.00 | 2,044.00 | 1,966.00 | 2,037.00 | 2,037.00 | 0.94% | 324,200 |
| Jul 31, 2026 | 2,033.00 | 2,053.00 | 1,972.00 | 2,018.00 | 2,018.00 | 0.05% | 369,000 |
| Jul 30, 2026 | 1,964.00 | 2,017.00 | 1,949.00 | 2,017.00 | 2,017.00 | 2.07% | 300,200 |
| Jul 29, 2026 | 1,990.00 | 2,000.00 | 1,935.00 | 1,976.00 | 1,976.00 | -0.05% | 431,000 |
| Jul 28, 2026 | 2,109.00 | 2,120.00 | 1,971.00 | 1,977.00 | 1,977.00 | -7.14% | 258,900 |
| Jul 27, 2026 | 2,132.00 | 2,148.00 | 2,108.00 | 2,129.00 | 2,129.00 | 0.66% | 204,900 |
| Jul 24, 2026 | 2,135.00 | 2,184.00 | 2,111.00 | 2,115.00 | 2,115.00 | -3.16% | 216,600 |
| Jul 23, 2026 | 2,160.00 | 2,192.00 | 2,143.00 | 2,184.00 | 2,184.00 | 1.16% | 187,200 |
| Jul 22, 2026 | 2,193.00 | 2,195.00 | 2,151.00 | 2,159.00 | 2,159.00 | -0.18% | 271,100 |
| Jul 21, 2026 | 2,136.00 | 2,172.00 | 2,104.00 | 2,163.00 | 2,163.00 | 1.26% | 264,200 |
| Jul 17, 2026 | 2,156.00 | 2,163.00 | 2,105.00 | 2,136.00 | 2,136.00 | -2.06% | 415,000 |
| Jul 16, 2026 | 2,210.00 | 2,210.00 | 2,161.00 | 2,181.00 | 2,181.00 | -2.11% | 208,200 |
| Jul 15, 2026 | 2,260.00 | 2,314.00 | 2,228.00 | 2,228.00 | 2,228.00 | -1.11% | 573,200 |
| Jul 14, 2026 | 2,153.00 | 2,267.00 | 2,112.00 | 2,253.00 | 2,253.00 | 6.32% | 525,500 |
| Jul 13, 2026 | 2,140.00 | 2,168.00 | 2,103.00 | 2,119.00 | 2,119.00 | -1.17% | 250,300 |
| Jul 10, 2026 | 2,119.00 | 2,161.00 | 2,108.00 | 2,144.00 | 2,144.00 | 2.10% | 457,700 |
| Jul 9, 2026 | 2,086.00 | 2,107.00 | 2,049.00 | 2,100.00 | 2,100.00 | - | 459,900 |
| Jul 8, 2026 | 2,134.00 | 2,136.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.18% | 271,400 |
| Jul 7, 2026 | 2,160.00 | 2,192.00 | 2,111.00 | 2,125.00 | 2,125.00 | -1.44% | 330,600 |
| Jul 6, 2026 | 2,100.00 | 2,166.00 | 2,090.00 | 2,156.00 | 2,156.00 | 2.96% | 528,600 |
| Jul 3, 2026 | 2,087.00 | 2,099.00 | 2,050.00 | 2,094.00 | 2,094.00 | 0.67% | 341,500 |
| Jul 2, 2026 | 2,104.00 | 2,106.00 | 2,066.00 | 2,080.00 | 2,080.00 | -0.05% | 238,300 |
| Jul 1, 2026 | 2,128.00 | 2,138.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.34% | 215,400 |
| Jun 30, 2026 | 2,123.00 | 2,146.00 | 2,073.00 | 2,088.00 | 2,088.00 | -1.65% | 486,400 |
| Jun 29, 2026 | 2,176.00 | 2,176.00 | 2,047.00 | 2,123.00 | 2,123.00 | -0.42% | 652,500 |
| Jun 26, 2026 | 2,188.00 | 2,199.00 | 2,116.00 | 2,132.00 | 2,132.00 | -1.20% | 553,500 |
| Jun 25, 2026 | 2,120.00 | 2,182.00 | 2,083.00 | 2,158.00 | 2,158.00 | 4.25% | 694,300 |
| Jun 24, 2026 | 2,055.00 | 2,100.00 | 2,032.00 | 2,070.00 | 2,070.00 | 0.34% | 626,700 |
| Jun 23, 2026 | 2,140.00 | 2,156.00 | 2,050.00 | 2,063.00 | 2,063.00 | -3.60% | 439,900 |
| Jun 22, 2026 | 2,145.00 | 2,157.00 | 2,032.00 | 2,140.00 | 2,140.00 | 0.66% | 772,300 |
| Jun 19, 2026 | 2,021.00 | 2,208.00 | 2,015.00 | 2,126.00 | 2,126.00 | 6.67% | 1,402,800 |
| Jun 18, 2026 | 1,918.00 | 2,004.00 | 1,892.00 | 1,993.00 | 1,993.00 | 5.01% | 613,300 |
| Jun 17, 2026 | 1,886.00 | 1,928.00 | 1,863.00 | 1,898.00 | 1,898.00 | 4.40% | 656,200 |
| Jun 16, 2026 | 1,789.00 | 1,830.00 | 1,774.00 | 1,818.00 | 1,818.00 | 1.91% | 357,000 |
| Jun 15, 2026 | 1,795.00 | 1,801.00 | 1,768.00 | 1,784.00 | 1,784.00 | 0.85% | 224,000 |
| Jun 12, 2026 | 1,719.00 | 1,781.00 | 1,702.00 | 1,769.00 | 1,769.00 | 3.21% | 475,600 |
| Jun 11, 2026 | 1,718.00 | 1,730.00 | 1,687.00 | 1,714.00 | 1,714.00 | -1.44% | 423,700 |
| Jun 10, 2026 | 1,765.00 | 1,779.00 | 1,697.00 | 1,739.00 | 1,739.00 | -2.19% | 840,500 |
| Jun 9, 2026 | 1,850.00 | 1,850.00 | 1,764.00 | 1,778.00 | 1,778.00 | -3.00% | 579,900 |
| Jun 8, 2026 | 1,826.00 | 1,856.00 | 1,812.00 | 1,833.00 | 1,833.00 | -1.29% | 689,800 |
| Jun 5, 2026 | 1,780.00 | 1,910.00 | 1,772.00 | 1,857.00 | 1,857.00 | 7.97% | 1,289,700 |
| Jun 4, 2026 | 1,654.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,720.00 | 3.18% | 690,900 |
| Jun 3, 2026 | 1,665.00 | 1,685.00 | 1,646.00 | 1,667.00 | 1,667.00 | 1.21% | 342,100 |
| Jun 2, 2026 | 1,681.00 | 1,689.00 | 1,625.00 | 1,647.00 | 1,647.00 | -3.97% | 542,300 |
| Jun 1, 2026 | 1,653.00 | 1,717.00 | 1,622.00 | 1,715.00 | 1,715.00 | 3.88% | 843,300 |
| May 29, 2026 | 1,549.00 | 1,670.00 | 1,539.00 | 1,651.00 | 1,651.00 | 6.38% | 1,085,000 |
| May 28, 2026 | 1,517.00 | 1,558.00 | 1,505.00 | 1,552.00 | 1,552.00 | 2.37% | 343,200 |
| May 27, 2026 | 1,563.00 | 1,568.00 | 1,498.00 | 1,516.00 | 1,516.00 | -3.01% | 326,800 |
| May 26, 2026 | 1,512.00 | 1,567.00 | 1,506.00 | 1,563.00 | 1,563.00 | 4.34% | 479,900 |