TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,619.00
-19.00 (-1.16%)
May 12, 2026, 1:45 PM JST
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,620.00 | 1,660.00 | 1,610.00 | 1,638.00 | 1,638.00 | 1.05% | 419,600 |
| May 8, 2026 | 1,606.00 | 1,630.00 | 1,593.00 | 1,621.00 | 1,621.00 | 0.93% | 485,300 |
| May 7, 2026 | 1,599.00 | 1,615.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.01% | 330,100 |
| May 1, 2026 | 1,599.00 | 1,605.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.56% | 330,800 |
| Apr 30, 2026 | 1,612.00 | 1,628.00 | 1,598.00 | 1,599.00 | 1,599.00 | -2.56% | 400,400 |
| Apr 28, 2026 | 1,604.00 | 1,644.00 | 1,596.00 | 1,641.00 | 1,641.00 | 0.37% | 413,800 |
| Apr 27, 2026 | 1,646.00 | 1,650.00 | 1,621.00 | 1,635.00 | 1,635.00 | -0.91% | 268,500 |
| Apr 24, 2026 | 1,660.00 | 1,676.00 | 1,628.00 | 1,650.00 | 1,650.00 | -1.37% | 407,800 |
| Apr 23, 2026 | 1,654.00 | 1,678.00 | 1,645.00 | 1,673.00 | 1,673.00 | -0.06% | 416,300 |
| Apr 22, 2026 | 1,740.00 | 1,747.00 | 1,667.00 | 1,674.00 | 1,674.00 | -3.68% | 420,300 |
| Apr 21, 2026 | 1,750.00 | 1,784.00 | 1,730.00 | 1,738.00 | 1,738.00 | 2.96% | 775,700 |
| Apr 20, 2026 | 1,707.00 | 1,717.00 | 1,682.00 | 1,688.00 | 1,688.00 | -0.12% | 334,000 |
| Apr 17, 2026 | 1,720.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.74% | 502,300 |
| Apr 16, 2026 | 1,670.00 | 1,724.00 | 1,662.00 | 1,720.00 | 1,720.00 | 4.43% | 566,100 |
| Apr 15, 2026 | 1,654.00 | 1,672.00 | 1,644.00 | 1,647.00 | 1,647.00 | 0.12% | 285,800 |
| Apr 14, 2026 | 1,645.00 | 1,657.00 | 1,637.00 | 1,645.00 | 1,645.00 | 0.37% | 248,100 |
| Apr 13, 2026 | 1,627.00 | 1,643.00 | 1,619.00 | 1,639.00 | 1,639.00 | -0.30% | 297,600 |
| Apr 10, 2026 | 1,655.00 | 1,675.00 | 1,637.00 | 1,644.00 | 1,644.00 | - | 269,100 |
| Apr 9, 2026 | 1,641.00 | 1,655.00 | 1,629.00 | 1,644.00 | 1,644.00 | 0.31% | 247,300 |
| Apr 8, 2026 | 1,646.00 | 1,654.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.86% | 301,100 |
| Apr 7, 2026 | 1,615.00 | 1,643.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.81% | 245,900 |
| Apr 6, 2026 | 1,608.00 | 1,623.00 | 1,600.00 | 1,612.00 | 1,612.00 | 1.26% | 230,200 |
| Apr 3, 2026 | 1,607.00 | 1,617.00 | 1,590.00 | 1,592.00 | 1,592.00 | -0.93% | 216,000 |
| Apr 2, 2026 | 1,607.00 | 1,621.00 | 1,594.00 | 1,607.00 | 1,607.00 | - | 338,500 |
| Apr 1, 2026 | 1,594.00 | 1,609.00 | 1,583.00 | 1,607.00 | 1,607.00 | 2.42% | 381,100 |
| Mar 31, 2026 | 1,584.00 | 1,604.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.95% | 307,100 |
| Mar 30, 2026 | 1,541.00 | 1,585.00 | 1,533.00 | 1,584.00 | 1,584.00 | -0.94% | 469,700 |
| Mar 27, 2026 | 1,609.00 | 1,609.00 | 1,583.00 | 1,599.00 | 1,569.00 | - | 381,900 |
| Mar 26, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,599.00 | 1,569.00 | -0.62% | 274,700 |
| Mar 25, 2026 | 1,612.00 | 1,614.00 | 1,601.00 | 1,609.00 | 1,578.81 | 1.96% | 386,300 |
| Mar 24, 2026 | 1,589.00 | 1,589.00 | 1,556.00 | 1,578.00 | 1,548.39 | 0.83% | 291,700 |
| Mar 23, 2026 | 1,560.00 | 1,572.00 | 1,535.00 | 1,565.00 | 1,535.64 | -1.57% | 569,700 |
| Mar 19, 2026 | 1,623.00 | 1,631.00 | 1,582.00 | 1,590.00 | 1,560.17 | -1.85% | 612,500 |
| Mar 18, 2026 | 1,625.00 | 1,627.00 | 1,600.00 | 1,620.00 | 1,589.61 | 2.21% | 310,900 |
| Mar 17, 2026 | 1,591.00 | 1,613.00 | 1,581.00 | 1,585.00 | 1,555.26 | -0.25% | 278,300 |
| Mar 16, 2026 | 1,589.00 | 1,602.00 | 1,579.00 | 1,589.00 | 1,559.19 | -1.06% | 400,900 |
| Mar 13, 2026 | 1,592.00 | 1,627.00 | 1,591.00 | 1,606.00 | 1,575.87 | -1.53% | 441,100 |
| Mar 12, 2026 | 1,649.00 | 1,651.00 | 1,606.00 | 1,631.00 | 1,600.40 | -1.81% | 646,700 |
| Mar 11, 2026 | 1,680.00 | 1,689.00 | 1,661.00 | 1,661.00 | 1,629.84 | -0.30% | 228,200 |
| Mar 10, 2026 | 1,660.00 | 1,675.00 | 1,640.00 | 1,666.00 | 1,634.74 | 1.40% | 407,400 |
| Mar 9, 2026 | 1,600.00 | 1,643.00 | 1,589.00 | 1,643.00 | 1,612.17 | -2.03% | 623,200 |
| Mar 6, 2026 | 1,687.00 | 1,696.00 | 1,649.00 | 1,677.00 | 1,645.54 | -0.59% | 479,700 |
| Mar 5, 2026 | 1,710.00 | 1,713.00 | 1,674.00 | 1,687.00 | 1,655.35 | 1.02% | 432,300 |
| Mar 4, 2026 | 1,694.00 | 1,712.00 | 1,653.00 | 1,670.00 | 1,638.67 | -2.91% | 855,900 |
| Mar 3, 2026 | 1,771.00 | 1,784.00 | 1,718.00 | 1,720.00 | 1,687.73 | -2.88% | 538,000 |
| Mar 2, 2026 | 1,769.00 | 1,791.00 | 1,745.00 | 1,771.00 | 1,737.77 | -1.45% | 459,600 |
| Feb 27, 2026 | 1,788.00 | 1,802.00 | 1,773.00 | 1,797.00 | 1,763.29 | 1.41% | 338,400 |
| Feb 26, 2026 | 1,811.00 | 1,816.00 | 1,767.00 | 1,772.00 | 1,738.75 | -1.12% | 459,500 |
| Feb 25, 2026 | 1,783.00 | 1,815.00 | 1,756.00 | 1,792.00 | 1,758.38 | 1.19% | 836,700 |
| Feb 24, 2026 | 1,806.00 | 1,811.00 | 1,751.00 | 1,771.00 | 1,737.77 | -1.88% | 500,500 |