TRE Holdings Corporation (TYO:9247)
Japan · Delayed Price · Currency is JPY 1,770.00
+51.00 (2.97%)
Oct 6, 2026, 3:30 PM JST
TRE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,746.00 | 1,799.00 | 1,736.00 | 1,770.00 | 1,770.00 | 2.97% | 301,400 |
| Oct 5, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,719.00 | 1,719.00 | 2.87% | 353,400 |
| Oct 2, 2026 | 1,711.00 | 1,711.00 | 1,661.00 | 1,671.00 | 1,671.00 | -2.91% | 234,900 |
| Oct 1, 2026 | 1,723.00 | 1,733.00 | 1,708.00 | 1,721.00 | 1,721.00 | -0.12% | 224,700 |
| Sep 30, 2026 | 1,730.00 | 1,739.00 | 1,706.00 | 1,723.00 | 1,723.00 | -0.06% | 315,200 |
| Sep 29, 2026 | 1,756.00 | 1,756.00 | 1,717.00 | 1,724.00 | 1,724.00 | -1.99% | 259,600 |
| Sep 28, 2026 | 1,815.00 | 1,820.00 | 1,779.00 | 1,784.00 | 1,759.00 | -1.27% | 327,400 |
| Sep 25, 2026 | 1,782.00 | 1,813.00 | 1,773.00 | 1,807.00 | 1,781.68 | 1.40% | 234,400 |
| Sep 24, 2026 | 1,769.00 | 1,819.00 | 1,759.00 | 1,782.00 | 1,757.03 | -0.11% | 347,600 |
| Sep 18, 2026 | 1,820.00 | 1,820.00 | 1,776.00 | 1,784.00 | 1,759.00 | -1.27% | 228,200 |
| Sep 17, 2026 | 1,803.00 | 1,826.00 | 1,792.00 | 1,807.00 | 1,781.68 | 0.61% | 267,600 |
| Sep 16, 2026 | 1,816.00 | 1,823.00 | 1,793.00 | 1,796.00 | 1,770.83 | -0.66% | 185,500 |
| Sep 15, 2026 | 1,821.00 | 1,828.00 | 1,796.00 | 1,808.00 | 1,782.66 | -0.71% | 166,200 |
| Sep 14, 2026 | 1,777.00 | 1,826.00 | 1,774.00 | 1,821.00 | 1,795.48 | 2.07% | 192,800 |
| Sep 11, 2026 | 1,776.00 | 1,798.00 | 1,773.00 | 1,784.00 | 1,759.00 | -1.16% | 239,400 |
| Sep 10, 2026 | 1,817.00 | 1,831.00 | 1,791.00 | 1,805.00 | 1,779.71 | -1.58% | 215,000 |
| Sep 9, 2026 | 1,817.00 | 1,840.00 | 1,815.00 | 1,834.00 | 1,808.30 | 1.33% | 203,000 |
| Sep 8, 2026 | 1,810.00 | 1,861.00 | 1,807.00 | 1,810.00 | 1,784.64 | - | 286,400 |
| Sep 7, 2026 | 1,820.00 | 1,850.00 | 1,802.00 | 1,810.00 | 1,784.64 | -0.44% | 164,700 |
| Sep 4, 2026 | 1,774.00 | 1,831.00 | 1,758.00 | 1,818.00 | 1,792.52 | 2.25% | 352,200 |
| Sep 3, 2026 | 1,832.00 | 1,844.00 | 1,763.00 | 1,778.00 | 1,753.08 | -1.22% | 328,900 |
| Sep 2, 2026 | 1,895.00 | 1,900.00 | 1,797.00 | 1,800.00 | 1,774.78 | -6.98% | 347,900 |
| Sep 1, 2026 | 1,900.00 | 1,936.00 | 1,895.00 | 1,935.00 | 1,907.88 | 0.73% | 291,400 |
| Aug 31, 2026 | 1,935.00 | 1,935.00 | 1,893.00 | 1,921.00 | 1,894.08 | - | 332,800 |
| Aug 28, 2026 | 1,965.00 | 1,989.00 | 1,917.00 | 1,921.00 | 1,894.08 | -1.79% | 282,300 |
| Aug 27, 2026 | 1,977.00 | 1,987.00 | 1,950.00 | 1,956.00 | 1,928.59 | -0.76% | 216,300 |
| Aug 26, 2026 | 1,951.00 | 1,985.00 | 1,922.00 | 1,971.00 | 1,943.38 | 1.08% | 293,200 |
| Aug 25, 2026 | 1,952.00 | 1,968.00 | 1,927.00 | 1,950.00 | 1,922.67 | -0.81% | 238,000 |
| Aug 24, 2026 | 1,974.00 | 1,988.00 | 1,955.00 | 1,966.00 | 1,938.45 | -0.46% | 165,300 |
| Aug 21, 2026 | 1,973.00 | 2,000.00 | 1,934.00 | 1,975.00 | 1,947.32 | -0.35% | 215,100 |
| Aug 20, 2026 | 1,924.00 | 1,988.00 | 1,924.00 | 1,982.00 | 1,954.23 | 3.28% | 311,800 |
| Aug 19, 2026 | 1,977.00 | 1,977.00 | 1,913.00 | 1,919.00 | 1,892.11 | -3.03% | 261,100 |
| Aug 18, 2026 | 2,015.00 | 2,080.00 | 1,979.00 | 1,979.00 | 1,951.27 | -1.69% | 284,100 |
| Aug 17, 2026 | 2,028.00 | 2,048.00 | 2,005.00 | 2,013.00 | 1,984.79 | -0.25% | 255,600 |
| Aug 14, 2026 | 2,038.00 | 2,067.00 | 1,997.00 | 2,018.00 | 1,989.72 | -0.64% | 231,200 |
| Aug 13, 2026 | 2,075.00 | 2,115.00 | 2,020.00 | 2,031.00 | 2,002.54 | 2.21% | 473,900 |
| Aug 12, 2026 | 1,963.00 | 1,999.00 | 1,933.00 | 1,987.00 | 1,959.16 | 1.85% | 240,200 |
| Aug 10, 2026 | 1,990.00 | 1,999.00 | 1,951.00 | 1,951.00 | 1,923.66 | -0.36% | 180,400 |
| Aug 7, 2026 | 1,996.00 | 2,000.00 | 1,948.00 | 1,958.00 | 1,930.56 | -1.66% | 142,800 |
| Aug 6, 2026 | 2,007.00 | 2,033.00 | 1,983.00 | 1,991.00 | 1,963.10 | -0.99% | 213,700 |
| Aug 5, 2026 | 2,000.00 | 2,028.00 | 1,990.00 | 2,011.00 | 1,982.82 | 1.46% | 190,900 |
| Aug 4, 2026 | 2,045.00 | 2,045.00 | 1,976.00 | 1,982.00 | 1,954.23 | -2.70% | 181,300 |
| Aug 3, 2026 | 2,000.00 | 2,044.00 | 1,966.00 | 2,037.00 | 2,008.45 | 0.94% | 324,200 |
| Jul 31, 2026 | 2,033.00 | 2,053.00 | 1,972.00 | 2,018.00 | 1,989.72 | 0.05% | 369,000 |
| Jul 30, 2026 | 1,964.00 | 2,017.00 | 1,949.00 | 2,017.00 | 1,988.73 | 2.07% | 300,200 |
| Jul 29, 2026 | 1,990.00 | 2,000.00 | 1,935.00 | 1,976.00 | 1,948.31 | -0.05% | 431,000 |
| Jul 28, 2026 | 2,109.00 | 2,120.00 | 1,971.00 | 1,977.00 | 1,949.30 | -7.14% | 258,900 |
| Jul 27, 2026 | 2,132.00 | 2,148.00 | 2,108.00 | 2,129.00 | 2,099.17 | 0.66% | 204,900 |
| Jul 24, 2026 | 2,135.00 | 2,184.00 | 2,111.00 | 2,115.00 | 2,085.36 | -3.16% | 216,600 |
| Jul 23, 2026 | 2,160.00 | 2,192.00 | 2,143.00 | 2,184.00 | 2,153.39 | 1.16% | 187,200 |