TRUST Holdings Inc. (TYO:3286)
Japan
· Delayed Price · Currency is JPY 1,109.00
+4.00 (0.36%)
Apr 30, 2026, 12:34 PM JST
TRUST Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,098.00 | 1,105.00 | 1,086.00 | 1,105.00 | 1,105.00 | 0.64% | 3,800 |
| Apr 27, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.18% | 2,000 |
| Apr 24, 2026 | 1,090.00 | 1,100.00 | 1,078.00 | 1,096.00 | 1,096.00 | 1.58% | 3,200 |
| Apr 23, 2026 | 1,095.00 | 1,095.00 | 1,050.00 | 1,079.00 | 1,079.00 | -1.73% | 4,100 |
| Apr 22, 2026 | 1,107.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.81% | 6,800 |
| Apr 21, 2026 | 1,114.00 | 1,114.00 | 1,106.00 | 1,107.00 | 1,107.00 | 0.09% | 3,100 |
| Apr 20, 2026 | 1,128.00 | 1,128.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.21% | 8,200 |
| Apr 17, 2026 | 1,124.00 | 1,131.00 | 1,124.00 | 1,131.00 | 1,131.00 | 0.62% | 3,900 |
| Apr 16, 2026 | 1,124.00 | 1,125.00 | 1,120.00 | 1,124.00 | 1,124.00 | 0.63% | 1,300 |
| Apr 15, 2026 | 1,120.00 | 1,123.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.18% | 1,700 |
| Apr 14, 2026 | 1,106.00 | 1,124.00 | 1,106.00 | 1,119.00 | 1,119.00 | 1.18% | 3,100 |
| Apr 13, 2026 | 1,102.00 | 1,115.00 | 1,102.00 | 1,106.00 | 1,106.00 | 0.55% | 3,500 |
| Apr 10, 2026 | 1,131.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.74% | 7,100 |
| Apr 9, 2026 | 1,137.00 | 1,137.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.53% | 2,800 |
| Apr 8, 2026 | 1,132.00 | 1,145.00 | 1,124.00 | 1,137.00 | 1,137.00 | 1.43% | 6,800 |
| Apr 7, 2026 | 1,116.00 | 1,124.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.45% | 3,900 |
| Apr 6, 2026 | 1,100.00 | 1,116.00 | 1,099.00 | 1,116.00 | 1,116.00 | 1.55% | 6,000 |
| Apr 3, 2026 | 1,098.00 | 1,100.00 | 1,090.00 | 1,099.00 | 1,099.00 | 0.92% | 4,800 |
| Apr 2, 2026 | 1,093.00 | 1,100.00 | 1,088.00 | 1,089.00 | 1,089.00 | 0.09% | 7,100 |
| Apr 1, 2026 | 1,054.00 | 1,088.00 | 1,054.00 | 1,088.00 | 1,088.00 | 3.72% | 8,300 |
| Mar 31, 2026 | 1,028.00 | 1,049.00 | 1,026.00 | 1,049.00 | 1,049.00 | 1.35% | 3,700 |
| Mar 30, 2026 | 1,007.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 1.57% | 6,200 |
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.59% | 1,700 |
| Mar 26, 2026 | 1,013.00 | 1,015.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.10% | 3,400 |
| Mar 25, 2026 | 1,018.00 | 1,026.00 | 1,012.00 | 1,014.00 | 1,014.00 | 0.20% | 2,600 |
| Mar 24, 2026 | 1,022.00 | 1,022.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.20% | 2,600 |
| Mar 23, 2026 | 1,015.00 | 1,019.00 | 1,004.00 | 1,014.00 | 1,014.00 | 0.80% | 7,700 |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.40% | 4,100 |
| Mar 18, 2026 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.50% | 4,600 |
| Mar 17, 2026 | 1,010.00 | 1,010.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.20% | 3,200 |
| Mar 16, 2026 | 1,009.00 | 1,023.00 | 1,002.00 | 1,007.00 | 1,007.00 | -1.18% | 2,800 |
| Mar 13, 2026 | 1,002.00 | 1,020.00 | 1,002.00 | 1,019.00 | 1,019.00 | 0.59% | 2,000 |
| Mar 12, 2026 | 1,007.00 | 1,015.00 | 1,007.00 | 1,013.00 | 1,013.00 | - | 1,300 |
| Mar 11, 2026 | 1,009.00 | 1,013.00 | 1,008.00 | 1,013.00 | 1,013.00 | - | 1,700 |
| Mar 10, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.70% | 1,700 |
| Mar 9, 2026 | 995.00 | 1,006.00 | 991.00 | 1,006.00 | 1,006.00 | -0.89% | 4,100 |
| Mar 6, 2026 | 986.00 | 1,019.00 | 986.00 | 1,015.00 | 1,015.00 | 1.10% | 2,400 |
| Mar 5, 2026 | 983.00 | 1,020.00 | 983.00 | 1,004.00 | 1,004.00 | 2.76% | 4,300 |
| Mar 4, 2026 | 980.00 | 995.00 | 958.00 | 977.00 | 977.00 | -1.81% | 15,200 |
| Mar 3, 2026 | 1,005.00 | 1,018.00 | 990.00 | 995.00 | 995.00 | -2.45% | 7,200 |
| Mar 2, 2026 | 1,025.00 | 1,025.00 | 994.00 | 1,020.00 | 1,020.00 | -0.87% | 10,500 |
| Feb 27, 2026 | 1,017.00 | 1,029.00 | 1,007.00 | 1,029.00 | 1,029.00 | 1.38% | 4,200 |
| Feb 26, 2026 | 1,009.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.29% | 2,600 |
| Feb 25, 2026 | 1,008.00 | 1,018.00 | 971.00 | 1,018.00 | 1,018.00 | 1.19% | 7,000 |
| Feb 24, 2026 | 994.00 | 1,010.00 | 983.00 | 1,006.00 | 1,006.00 | 1.00% | 10,000 |
| Feb 20, 2026 | 991.00 | 996.00 | 977.00 | 996.00 | 996.00 | 0.40% | 3,500 |
| Feb 19, 2026 | 987.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.71% | 2,800 |
| Feb 18, 2026 | 1,000.00 | 1,000.00 | 971.00 | 985.00 | 985.00 | -0.91% | 9,100 |
| Feb 17, 2026 | 989.00 | 998.00 | 989.00 | 994.00 | 994.00 | 0.71% | 3,500 |
| Feb 16, 2026 | 985.00 | 987.00 | 980.00 | 987.00 | 987.00 | 1.65% | 4,100 |
| Feb 13, 2026 | 980.00 | 984.00 | 971.00 | 971.00 | 971.00 | -1.32% | 3,200 |
| Feb 12, 2026 | 973.00 | 987.00 | 965.00 | 984.00 | 984.00 | 1.97% | 5,200 |
| Feb 10, 2026 | 999.00 | 1,109.00 | 965.00 | 965.00 | 965.00 | -3.88% | 41,300 |
| Feb 9, 2026 | 1,009.00 | 1,010.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.50% | 3,100 |
| Feb 6, 2026 | 1,006.00 | 1,009.00 | 999.00 | 1,009.00 | 1,009.00 | 0.10% | 3,800 |
| Feb 5, 2026 | 1,000.00 | 1,009.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.80% | 3,400 |
| Feb 4, 2026 | 1,002.00 | 1,002.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 3,600 |
| Feb 3, 2026 | 1,016.00 | 1,016.00 | 999.00 | 999.00 | 999.00 | -0.40% | 4,000 |
| Feb 2, 2026 | 1,008.00 | 1,011.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.59% | 3,400 |
| Jan 30, 2026 | 1,019.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.39% | 3,800 |
| Jan 29, 2026 | 1,019.00 | 1,025.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 4,000 |
| Jan 28, 2026 | 1,022.00 | 1,023.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.10% | 3,500 |
| Jan 27, 2026 | 1,011.00 | 1,020.00 | 1,007.00 | 1,016.00 | 1,016.00 | 0.40% | 4,200 |
| Jan 26, 2026 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.39% | 2,200 |
| Jan 23, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.39% | 1,600 |
| Jan 22, 2026 | 1,024.00 | 1,024.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.20% | 1,800 |
| Jan 21, 2026 | 1,021.00 | 1,021.00 | 1,003.00 | 1,018.00 | 1,018.00 | 0.39% | 5,900 |
| Jan 20, 2026 | 1,015.00 | 1,038.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.40% | 8,600 |
| Jan 19, 2026 | 1,001.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 7,600 |
| Jan 16, 2026 | 1,000.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | 0.10% | 6,200 |
| Jan 15, 2026 | 985.00 | 999.00 | 985.00 | 999.00 | 999.00 | 0.71% | 6,300 |
| Jan 14, 2026 | 989.00 | 992.00 | 975.00 | 992.00 | 992.00 | 1.43% | 7,000 |
| Jan 13, 2026 | 990.00 | 990.00 | 977.00 | 978.00 | 978.00 | -0.71% | 10,300 |
| Jan 9, 2026 | 998.00 | 998.00 | 985.00 | 985.00 | 985.00 | -0.81% | 5,100 |
| Jan 8, 2026 | 999.00 | 1,000.00 | 991.00 | 993.00 | 993.00 | 0.30% | 9,300 |
| Jan 7, 2026 | 983.00 | 993.00 | 983.00 | 990.00 | 990.00 | 0.71% | 6,500 |
| Jan 6, 2026 | 970.00 | 983.00 | 963.00 | 983.00 | 983.00 | 1.55% | 7,300 |
| Jan 5, 2026 | 955.00 | 968.00 | 948.00 | 968.00 | 968.00 | 2.43% | 14,500 |
| Dec 30, 2025 | 947.00 | 947.00 | 944.00 | 945.00 | 945.00 | -0.21% | 4,700 |
| Dec 29, 2025 | 931.00 | 955.00 | 931.00 | 947.00 | 947.00 | 1.72% | 12,800 |
| Dec 26, 2025 | 917.00 | 931.00 | 910.00 | 931.00 | 922.00 | 2.08% | 15,500 |
| Dec 25, 2025 | 906.00 | 915.00 | 906.00 | 912.00 | 903.18 | 0.66% | 18,000 |
| Dec 24, 2025 | 905.00 | 910.00 | 905.00 | 906.00 | 897.24 | 0.11% | 8,500 |
| Dec 23, 2025 | 911.00 | 911.00 | 905.00 | 905.00 | 896.25 | -0.11% | 5,800 |
| Dec 22, 2025 | 906.00 | 910.00 | 905.00 | 906.00 | 897.24 | 0.11% | 6,000 |
| Dec 19, 2025 | 905.00 | 911.00 | 905.00 | 905.00 | 896.25 | 0.22% | 7,500 |
| Dec 18, 2025 | 908.00 | 908.00 | 903.00 | 903.00 | 894.27 | - | 2,600 |
| Dec 17, 2025 | 905.00 | 906.00 | 903.00 | 903.00 | 894.27 | -0.22% | 3,000 |
| Dec 16, 2025 | 901.00 | 907.00 | 900.00 | 905.00 | 896.25 | 0.11% | 1,800 |
| Dec 15, 2025 | 907.00 | 909.00 | 900.00 | 904.00 | 895.26 | 0.11% | 5,600 |
| Dec 12, 2025 | 901.00 | 903.00 | 900.00 | 903.00 | 894.27 | 0.22% | 4,500 |
| Dec 11, 2025 | 901.00 | 902.00 | 898.00 | 901.00 | 892.29 | - | 2,100 |
| Dec 10, 2025 | 897.00 | 902.00 | 896.00 | 901.00 | 892.29 | 0.11% | 4,900 |
| Dec 9, 2025 | 900.00 | 901.00 | 897.00 | 900.00 | 891.30 | 0.33% | 1,300 |
| Dec 8, 2025 | 899.00 | 902.00 | 897.00 | 897.00 | 888.33 | -0.11% | 3,400 |
| Dec 5, 2025 | 904.00 | 904.00 | 898.00 | 898.00 | 889.32 | -0.44% | 2,700 |
| Dec 4, 2025 | 897.00 | 902.00 | 896.00 | 902.00 | 893.28 | 0.56% | 2,100 |
| Dec 3, 2025 | 902.00 | 902.00 | 897.00 | 897.00 | 888.33 | -0.33% | 2,000 |
| Dec 2, 2025 | 903.00 | 903.00 | 897.00 | 900.00 | 891.30 | -0.22% | 2,700 |
| Dec 1, 2025 | 899.00 | 903.00 | 897.00 | 902.00 | 893.28 | -0.11% | 1,400 |