TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,715.00
+64.00 (3.88%)
Jun 1, 2026, 3:30 PM JST
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 1,531.00 | 1,531.00 | 1,469.00 | 1,498.00 | 1,498.00 | -2.09% | 457,600 |
| May 22, 2026 | 1,509.00 | 1,554.00 | 1,505.00 | 1,530.00 | 1,530.00 | 1.80% | 381,300 |
| May 21, 2026 | 1,457.00 | 1,537.00 | 1,453.00 | 1,503.00 | 1,503.00 | 4.01% | 692,200 |
| May 20, 2026 | 1,478.00 | 1,504.00 | 1,428.00 | 1,445.00 | 1,445.00 | -2.82% | 590,300 |
| May 19, 2026 | 1,456.00 | 1,487.00 | 1,416.00 | 1,487.00 | 1,487.00 | 2.20% | 914,900 |
| May 18, 2026 | 1,396.00 | 1,498.00 | 1,386.00 | 1,455.00 | 1,455.00 | -9.40% | 1,622,300 |
| May 15, 2026 | 1,615.00 | 1,619.00 | 1,580.00 | 1,606.00 | 1,606.00 | -0.37% | 491,500 |
| May 14, 2026 | 1,617.00 | 1,627.00 | 1,600.00 | 1,612.00 | 1,612.00 | - | 249,300 |
| May 13, 2026 | 1,620.00 | 1,628.00 | 1,606.00 | 1,612.00 | 1,612.00 | -0.37% | 316,800 |
| May 12, 2026 | 1,631.00 | 1,642.00 | 1,608.00 | 1,618.00 | 1,618.00 | -1.22% | 376,100 |
| 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 | 0.96% | 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 |