Trailhead Global Holdings,Inc. (TYO:3358)
Japan
· Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Apr 30, 2026, 2:46 PM JST
TYO:3358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 115,100 |
| Apr 27, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 227,900 |
| Apr 24, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 60,200 |
| Apr 23, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 78,200 |
| Apr 22, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 33,300 |
| Apr 21, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 102,600 |
| Apr 20, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 116,100 |
| Apr 17, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 42,700 |
| Apr 16, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 201,500 |
| Apr 15, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 146,300 |
| Apr 14, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 130,500 |
| Apr 13, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 160,500 |
| Apr 10, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 193,300 |
| Apr 9, 2026 | 109.00 | 110.00 | 102.00 | 102.00 | 102.00 | -1.92% | 550,000 |
| Apr 8, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 198,200 |
| Apr 7, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 211,600 |
| Apr 6, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 329,700 |
| Apr 3, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 217,500 |
| Apr 2, 2026 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -2.73% | 655,500 |
| Apr 1, 2026 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 253,400 |
| Mar 31, 2026 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 224,400 |
| Mar 30, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | -1.74% | 213,800 |
| Mar 27, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 149,000 |
| Mar 26, 2026 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 289,500 |
| Mar 25, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 2.68% | 565,900 |
| Mar 24, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 434,800 |
| Mar 23, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 461,500 |
| Mar 19, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | - | 799,100 |
| Mar 18, 2026 | 119.00 | 119.00 | 113.00 | 115.00 | 115.00 | -1.71% | 1,116,600 |
| Mar 17, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2.63% | 387,000 |
| Mar 16, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 567,200 |
| Mar 13, 2026 | 114.00 | 121.00 | 111.00 | 115.00 | 115.00 | -0.86% | 1,435,800 |
| Mar 12, 2026 | 129.00 | 135.00 | 115.00 | 116.00 | 116.00 | 1.75% | 10,438,800 |
| Mar 11, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 2.70% | 734,000 |
| Mar 10, 2026 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 786,700 |
| Mar 9, 2026 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | -4.35% | 1,039,400 |
| Mar 6, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -3.36% | 933,300 |
| Mar 5, 2026 | 121.00 | 123.00 | 116.00 | 119.00 | 119.00 | 2.59% | 1,927,400 |
| Mar 4, 2026 | 116.00 | 119.00 | 108.00 | 116.00 | 116.00 | -6.45% | 4,010,600 |
| Mar 3, 2026 | 156.00 | 174.00 | 121.00 | 124.00 | 124.00 | -17.88% | 20,011,100 |
| Mar 2, 2026 | 121.00 | 151.00 | 117.00 | 151.00 | 151.00 | 49.50% | 23,144,800 |
| Feb 27, 2026 | 101.00 | 101.00 | 99.00 | 101.00 | 101.00 | - | 72,100 |
| Feb 26, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 44,100 |
| Feb 25, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | 18,600 |
| Feb 24, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 30,600 |
| Feb 20, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 28,400 |
| Feb 19, 2026 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 76,400 |
| Feb 18, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 113,000 |
| Feb 17, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 46,300 |
| Feb 16, 2026 | 106.00 | 106.00 | 96.00 | 97.00 | 97.00 | -5.83% | 268,400 |
| Feb 13, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 216,300 |
| Feb 12, 2026 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 1.02% | 176,800 |
| Feb 10, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 89,800 |
| Feb 9, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 39,700 |
| Feb 6, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | -2.04% | 28,700 |
| Feb 5, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 43,300 |
| Feb 4, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 44,400 |
| Feb 3, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -1.02% | 14,900 |
| Feb 2, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 27,800 |
| Jan 30, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 50,100 |
| Jan 29, 2026 | 96.00 | 99.00 | 96.00 | 98.00 | 98.00 | 2.08% | 42,300 |
| Jan 28, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 36,800 |
| Jan 27, 2026 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 75,900 |
| Jan 26, 2026 | 97.00 | 98.00 | 95.00 | 98.00 | 98.00 | 1.03% | 53,100 |
| Jan 23, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 48,000 |
| Jan 22, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 62,000 |
| Jan 21, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -3.03% | 60,800 |
| Jan 20, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | - | 34,700 |
| Jan 19, 2026 | 97.00 | 99.00 | 95.00 | 99.00 | 99.00 | 1.02% | 126,300 |
| Jan 16, 2026 | 99.00 | 102.00 | 96.00 | 98.00 | 98.00 | 4.26% | 629,400 |
| Jan 15, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 47,800 |
| Jan 14, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 112,400 |
| Jan 13, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 92,800 |
| Jan 9, 2026 | 95.00 | 97.00 | 93.00 | 96.00 | 96.00 | - | 104,500 |
| Jan 8, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 87,000 |
| Jan 7, 2026 | 94.00 | 98.00 | 93.00 | 96.00 | 96.00 | 2.13% | 175,500 |
| Jan 6, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 72,300 |
| Jan 5, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 95,000 |
| Dec 30, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 57,600 |
| Dec 29, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 63,600 |
| Dec 26, 2025 | 92.00 | 93.00 | 89.00 | 93.00 | 93.00 | - | 134,400 |
| Dec 25, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 2.20% | 135,000 |
| Dec 24, 2025 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | - | 137,700 |
| Dec 23, 2025 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 222,300 |
| Dec 22, 2025 | 89.00 | 97.00 | 88.00 | 91.00 | 91.00 | 3.41% | 449,700 |
| Dec 19, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 67,000 |
| Dec 18, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 127,000 |
| Dec 17, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 124,200 |
| Dec 16, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | -3.30% | 368,200 |
| Dec 15, 2025 | 93.00 | 107.00 | 90.00 | 91.00 | 91.00 | 3.41% | 3,311,200 |
| Dec 12, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 24,200 |
| Dec 11, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.12% | 55,700 |
| Dec 10, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 63,900 |
| Dec 9, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 19,900 |
| Dec 8, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 69,700 |
| Dec 5, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 25,700 |
| Dec 4, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 75,700 |
| Dec 3, 2025 | 89.00 | 94.00 | 86.00 | 87.00 | 87.00 | -3.33% | 537,700 |
| Dec 2, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 72,100 |
| Dec 1, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 56,100 |