Traders Holdings Co.,Ltd. (TYO:8704)
Japan
· Delayed Price · Currency is JPY 1,040.00
-50.00 (-4.59%)
At close: Mar 9, 2026
Traders Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,022.00 | 1,040.00 | 999.00 | 1,040.00 | 1,040.00 | -4.59% | 270,200 |
| Mar 6, 2026 | 1,055.00 | 1,090.00 | 1,052.00 | 1,090.00 | 1,090.00 | 0.65% | 105,800 |
| Mar 5, 2026 | 1,056.00 | 1,094.00 | 1,052.00 | 1,083.00 | 1,083.00 | 5.35% | 127,000 |
| Mar 4, 2026 | 1,057.00 | 1,068.00 | 1,012.00 | 1,028.00 | 1,028.00 | -5.17% | 244,000 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,083.00 | 1,084.00 | 1,084.00 | -3.64% | 157,700 |
| Mar 2, 2026 | 1,121.00 | 1,134.00 | 1,100.00 | 1,125.00 | 1,125.00 | -2.09% | 153,100 |
| Feb 27, 2026 | 1,145.00 | 1,157.00 | 1,137.00 | 1,149.00 | 1,149.00 | 0.97% | 107,100 |
| Feb 26, 2026 | 1,103.00 | 1,152.00 | 1,100.00 | 1,138.00 | 1,138.00 | 2.15% | 167,100 |
| Feb 25, 2026 | 1,081.00 | 1,114.00 | 1,076.00 | 1,114.00 | 1,114.00 | 3.24% | 100,300 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,068.00 | 1,079.00 | 1,079.00 | -2.09% | 124,200 |
| Feb 20, 2026 | 1,123.00 | 1,123.00 | 1,092.00 | 1,102.00 | 1,102.00 | -1.96% | 101,900 |
| Feb 19, 2026 | 1,120.00 | 1,125.00 | 1,098.00 | 1,124.00 | 1,124.00 | 0.81% | 93,200 |
| Feb 18, 2026 | 1,105.00 | 1,125.00 | 1,099.00 | 1,115.00 | 1,115.00 | 0.90% | 181,500 |
| Feb 17, 2026 | 1,095.00 | 1,125.00 | 1,084.00 | 1,105.00 | 1,105.00 | 1.19% | 151,400 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,066.00 | 1,092.00 | 1,092.00 | 1.20% | 126,800 |
| Feb 13, 2026 | 1,057.00 | 1,091.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.08% | 190,000 |
| Feb 12, 2026 | 1,048.00 | 1,070.00 | 1,038.00 | 1,057.00 | 1,057.00 | 0.38% | 176,100 |
| Feb 10, 2026 | 1,024.00 | 1,054.00 | 1,023.00 | 1,053.00 | 1,053.00 | 2.03% | 136,000 |
| Feb 9, 2026 | 1,048.00 | 1,048.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.68% | 161,100 |
| Feb 6, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,025.00 | 1,025.00 | -1.63% | 118,500 |
| Feb 5, 2026 | 1,032.00 | 1,057.00 | 1,026.00 | 1,042.00 | 1,042.00 | 0.77% | 158,300 |
| Feb 4, 2026 | 1,017.00 | 1,038.00 | 1,002.00 | 1,034.00 | 1,034.00 | 1.67% | 127,700 |
| Feb 3, 2026 | 999.00 | 1,025.00 | 995.00 | 1,017.00 | 1,017.00 | 3.04% | 164,900 |
| Feb 2, 2026 | 979.00 | 1,035.00 | 955.00 | 987.00 | 987.00 | 1.65% | 507,900 |
| Jan 30, 2026 | 972.00 | 987.00 | 961.00 | 971.00 | 971.00 | -1.62% | 210,000 |
| Jan 29, 2026 | 986.00 | 992.00 | 971.00 | 987.00 | 987.00 | 0.10% | 110,500 |
| Jan 28, 2026 | 971.00 | 993.00 | 961.00 | 986.00 | 986.00 | 0.92% | 122,500 |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 971.00 | 977.00 | 977.00 | -2.30% | 191,900 |
| Jan 26, 2026 | 995.00 | 1,005.00 | 993.00 | 1,000.00 | 1,000.00 | -0.20% | 155,200 |
| Jan 23, 2026 | 996.00 | 1,010.00 | 992.00 | 1,002.00 | 1,002.00 | 0.50% | 88,000 |
| Jan 22, 2026 | 983.00 | 997.00 | 980.00 | 997.00 | 997.00 | 1.94% | 89,600 |
| Jan 21, 2026 | 982.00 | 986.00 | 971.00 | 978.00 | 978.00 | -1.91% | 135,600 |
| Jan 20, 2026 | 998.00 | 1,002.00 | 983.00 | 997.00 | 997.00 | 0.61% | 89,200 |
| Jan 19, 2026 | 1,005.00 | 1,005.00 | 985.00 | 991.00 | 991.00 | -1.29% | 102,500 |
| Jan 16, 2026 | 1,010.00 | 1,021.00 | 997.00 | 1,004.00 | 1,004.00 | -1.28% | 103,600 |
| Jan 15, 2026 | 988.00 | 1,017.00 | 983.00 | 1,017.00 | 1,017.00 | 2.21% | 164,600 |
| Jan 14, 2026 | 982.00 | 998.00 | 978.00 | 995.00 | 995.00 | 1.74% | 172,300 |
| Jan 13, 2026 | 980.00 | 982.00 | 960.00 | 978.00 | 978.00 | 0.72% | 104,200 |
| Jan 9, 2026 | 966.00 | 974.00 | 962.00 | 971.00 | 971.00 | 0.52% | 60,800 |
| Jan 8, 2026 | 983.00 | 990.00 | 966.00 | 966.00 | 966.00 | -1.63% | 63,300 |
| Jan 7, 2026 | 964.00 | 984.00 | 962.00 | 982.00 | 982.00 | 1.87% | 87,500 |
| Jan 6, 2026 | 952.00 | 972.00 | 952.00 | 964.00 | 964.00 | 1.80% | 104,100 |
| Jan 5, 2026 | 952.00 | 960.00 | 926.00 | 947.00 | 947.00 | -0.53% | 226,700 |
| Dec 30, 2025 | 956.00 | 963.00 | 940.00 | 952.00 | 952.00 | -0.42% | 125,800 |
| Dec 29, 2025 | 944.00 | 966.00 | 940.00 | 956.00 | 956.00 | 1.27% | 156,000 |
| Dec 26, 2025 | 937.00 | 944.00 | 928.00 | 944.00 | 944.00 | 1.18% | 135,400 |
| Dec 25, 2025 | 930.00 | 938.00 | 925.00 | 933.00 | 933.00 | - | 90,300 |
| Dec 24, 2025 | 922.00 | 941.00 | 922.00 | 933.00 | 933.00 | 1.41% | 133,400 |
| Dec 23, 2025 | 923.00 | 930.00 | 919.00 | 920.00 | 920.00 | -0.33% | 85,700 |
| Dec 22, 2025 | 919.00 | 923.00 | 907.00 | 923.00 | 923.00 | 1.10% | 99,100 |
| Dec 19, 2025 | 910.00 | 916.00 | 907.00 | 913.00 | 913.00 | 0.77% | 84,600 |
| Dec 18, 2025 | 901.00 | 910.00 | 896.00 | 906.00 | 906.00 | 0.22% | 85,200 |
| Dec 17, 2025 | 911.00 | 914.00 | 899.00 | 904.00 | 904.00 | -0.77% | 49,100 |
| Dec 16, 2025 | 921.00 | 921.00 | 906.00 | 911.00 | 911.00 | -1.73% | 89,900 |
| Dec 15, 2025 | 893.00 | 929.00 | 888.00 | 927.00 | 927.00 | 4.16% | 151,000 |
| Dec 12, 2025 | 889.00 | 899.00 | 886.00 | 890.00 | 890.00 | 0.56% | 98,800 |
| Dec 11, 2025 | 900.00 | 903.00 | 883.00 | 885.00 | 885.00 | -1.56% | 109,100 |
| Dec 10, 2025 | 888.00 | 900.00 | 888.00 | 899.00 | 899.00 | 1.24% | 68,600 |
| Dec 9, 2025 | 899.00 | 902.00 | 888.00 | 888.00 | 888.00 | -1.00% | 77,400 |
| Dec 8, 2025 | 897.00 | 906.00 | 896.00 | 897.00 | 897.00 | - | 40,200 |
| Dec 5, 2025 | 899.00 | 903.00 | 894.00 | 897.00 | 897.00 | -0.99% | 88,100 |
| Dec 4, 2025 | 895.00 | 907.00 | 893.00 | 906.00 | 906.00 | 0.67% | 43,600 |
| Dec 3, 2025 | 910.00 | 916.00 | 893.00 | 900.00 | 900.00 | -0.77% | 100,700 |
| Dec 2, 2025 | 921.00 | 930.00 | 907.00 | 907.00 | 907.00 | -2.05% | 94,600 |
| Dec 1, 2025 | 938.00 | 941.00 | 920.00 | 926.00 | 926.00 | -0.75% | 93,000 |
| Nov 28, 2025 | 932.00 | 938.00 | 929.00 | 933.00 | 933.00 | -0.21% | 59,900 |
| Nov 27, 2025 | 943.00 | 950.00 | 932.00 | 935.00 | 935.00 | -0.53% | 99,100 |
| Nov 26, 2025 | 913.00 | 944.00 | 913.00 | 940.00 | 940.00 | 3.41% | 155,300 |
| Nov 25, 2025 | 918.00 | 925.00 | 903.00 | 909.00 | 909.00 | -0.33% | 103,900 |
| Nov 21, 2025 | 903.00 | 918.00 | 902.00 | 912.00 | 912.00 | -0.55% | 107,200 |
| Nov 20, 2025 | 911.00 | 922.00 | 906.00 | 917.00 | 917.00 | 2.69% | 170,800 |
| Nov 19, 2025 | 903.00 | 911.00 | 888.00 | 893.00 | 893.00 | -1.98% | 192,100 |
| Nov 18, 2025 | 925.00 | 930.00 | 908.00 | 911.00 | 911.00 | -2.46% | 172,400 |
| Nov 17, 2025 | 945.00 | 945.00 | 927.00 | 934.00 | 934.00 | -1.27% | 124,500 |
| Nov 14, 2025 | 924.00 | 955.00 | 924.00 | 946.00 | 946.00 | 1.07% | 163,600 |
| Nov 13, 2025 | 927.00 | 939.00 | 925.00 | 936.00 | 936.00 | 0.97% | 124,400 |
| Nov 12, 2025 | 909.00 | 927.00 | 909.00 | 927.00 | 927.00 | 1.76% | 148,000 |
| Nov 11, 2025 | 904.00 | 920.00 | 895.00 | 911.00 | 911.00 | 0.89% | 197,600 |
| Nov 10, 2025 | 890.00 | 905.00 | 884.00 | 903.00 | 903.00 | 2.03% | 155,500 |
| Nov 7, 2025 | 876.00 | 885.00 | 875.00 | 885.00 | 885.00 | -0.34% | 128,600 |
| Nov 6, 2025 | 866.00 | 896.00 | 864.00 | 888.00 | 888.00 | 2.54% | 258,100 |
| Nov 5, 2025 | 870.00 | 871.00 | 834.00 | 866.00 | 866.00 | -1.81% | 418,600 |
| Nov 4, 2025 | 902.00 | 919.00 | 868.00 | 882.00 | 882.00 | -1.56% | 887,300 |
| Oct 31, 2025 | 917.00 | 923.00 | 893.00 | 896.00 | 896.00 | -2.71% | 314,400 |
| Oct 30, 2025 | 918.00 | 926.00 | 912.00 | 921.00 | 921.00 | -0.32% | 86,700 |
| Oct 29, 2025 | 930.00 | 930.00 | 911.00 | 924.00 | 924.00 | - | 215,100 |
| Oct 28, 2025 | 945.00 | 946.00 | 924.00 | 924.00 | 924.00 | -1.81% | 156,400 |
| Oct 27, 2025 | 931.00 | 954.00 | 930.00 | 941.00 | 941.00 | 1.62% | 152,100 |
| Oct 24, 2025 | 938.00 | 940.00 | 926.00 | 926.00 | 926.00 | -0.22% | 87,500 |
| Oct 23, 2025 | 932.00 | 943.00 | 928.00 | 928.00 | 928.00 | -1.69% | 102,900 |
| Oct 22, 2025 | 933.00 | 946.00 | 932.00 | 944.00 | 944.00 | 1.07% | 96,700 |
| Oct 21, 2025 | 954.00 | 954.00 | 933.00 | 934.00 | 934.00 | -2.10% | 115,900 |
| Oct 20, 2025 | 946.00 | 957.00 | 945.00 | 954.00 | 954.00 | 1.81% | 134,300 |
| Oct 17, 2025 | 944.00 | 945.00 | 934.00 | 937.00 | 937.00 | -1.68% | 75,300 |
| Oct 16, 2025 | 953.00 | 962.00 | 944.00 | 953.00 | 953.00 | - | 74,800 |
| Oct 15, 2025 | 935.00 | 956.00 | 935.00 | 953.00 | 953.00 | 2.36% | 99,400 |
| Oct 14, 2025 | 964.00 | 975.00 | 924.00 | 931.00 | 931.00 | -4.90% | 274,800 |
| Oct 10, 2025 | 990.00 | 994.00 | 976.00 | 979.00 | 979.00 | -2.00% | 130,200 |
| Oct 9, 2025 | 982.00 | 1,009.00 | 982.00 | 999.00 | 999.00 | 1.73% | 191,900 |
| Oct 8, 2025 | 961.00 | 993.00 | 959.00 | 982.00 | 982.00 | 1.66% | 158,200 |