Traders Holdings Co.,Ltd. (TYO:8704)
Japan
· Delayed Price · Currency is JPY 1,081.00
+51.00 (4.95%)
Apr 28, 2026, 3:30 PM JST
Traders Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,029.00 | 1,081.00 | 1,025.00 | 1,081.00 | 1,081.00 | 4.95% | 96,800 |
| Apr 27, 2026 | 1,029.00 | 1,035.00 | 1,013.00 | 1,030.00 | 1,030.00 | 0.10% | 89,100 |
| Apr 24, 2026 | 1,036.00 | 1,042.00 | 1,015.00 | 1,029.00 | 1,029.00 | -0.68% | 68,700 |
| Apr 23, 2026 | 1,042.00 | 1,042.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.58% | 46,700 |
| Apr 22, 2026 | 1,061.00 | 1,063.00 | 1,037.00 | 1,042.00 | 1,042.00 | -2.43% | 76,400 |
| Apr 21, 2026 | 1,059.00 | 1,071.00 | 1,055.00 | 1,068.00 | 1,068.00 | 1.42% | 115,700 |
| Apr 20, 2026 | 1,050.00 | 1,059.00 | 1,038.00 | 1,053.00 | 1,053.00 | 0.86% | 82,500 |
| Apr 17, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.60% | 26,800 |
| Apr 16, 2026 | 1,055.00 | 1,065.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.73% | 67,500 |
| Apr 15, 2026 | 1,049.00 | 1,057.00 | 1,034.00 | 1,043.00 | 1,043.00 | 0.87% | 44,700 |
| Apr 14, 2026 | 1,040.00 | 1,059.00 | 1,028.00 | 1,034.00 | 1,034.00 | -0.39% | 67,600 |
| Apr 13, 2026 | 1,047.00 | 1,047.00 | 1,027.00 | 1,038.00 | 1,038.00 | -0.86% | 70,600 |
| Apr 10, 2026 | 1,058.00 | 1,064.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.95% | 57,900 |
| Apr 9, 2026 | 1,075.00 | 1,078.00 | 1,051.00 | 1,057.00 | 1,057.00 | -1.95% | 41,400 |
| Apr 8, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,078.00 | 1,078.00 | 2.86% | 99,800 |
| Apr 7, 2026 | 1,040.00 | 1,056.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.67% | 44,900 |
| Apr 6, 2026 | 1,040.00 | 1,046.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.10% | 34,300 |
| Apr 3, 2026 | 1,038.00 | 1,055.00 | 1,038.00 | 1,040.00 | 1,040.00 | 1.17% | 55,500 |
| Apr 2, 2026 | 1,052.00 | 1,059.00 | 1,020.00 | 1,028.00 | 1,028.00 | -1.63% | 99,400 |
| Apr 1, 2026 | 1,022.00 | 1,050.00 | 1,021.00 | 1,045.00 | 1,045.00 | 3.16% | 61,100 |
| Mar 31, 2026 | 1,017.00 | 1,040.00 | 1,008.00 | 1,013.00 | 1,013.00 | -0.39% | 68,100 |
| Mar 30, 2026 | 1,000.00 | 1,027.00 | 983.00 | 1,017.00 | 1,017.00 | -2.87% | 108,000 |
| Mar 27, 2026 | 1,041.00 | 1,059.00 | 1,030.00 | 1,047.00 | 1,023.00 | -0.19% | 125,000 |
| Mar 26, 2026 | 1,072.00 | 1,078.00 | 1,039.00 | 1,049.00 | 1,024.95 | -2.15% | 35,100 |
| Mar 25, 2026 | 1,038.00 | 1,074.00 | 1,038.00 | 1,072.00 | 1,047.43 | 3.78% | 79,400 |
| Mar 24, 2026 | 1,020.00 | 1,037.00 | 1,017.00 | 1,033.00 | 1,009.32 | 3.20% | 69,600 |
| Mar 23, 2026 | 1,001.00 | 1,017.00 | 996.00 | 1,001.00 | 978.05 | -2.82% | 155,000 |
| Mar 19, 2026 | 1,046.00 | 1,052.00 | 1,026.00 | 1,030.00 | 1,006.39 | -3.56% | 65,300 |
| Mar 18, 2026 | 1,027.00 | 1,068.00 | 1,027.00 | 1,068.00 | 1,043.52 | 4.09% | 69,800 |
| Mar 17, 2026 | 1,035.00 | 1,049.00 | 1,025.00 | 1,026.00 | 1,002.48 | -0.29% | 46,600 |
| Mar 16, 2026 | 1,032.00 | 1,043.00 | 1,023.00 | 1,029.00 | 1,005.41 | -0.77% | 48,300 |
| Mar 13, 2026 | 1,028.00 | 1,043.00 | 1,017.00 | 1,037.00 | 1,013.23 | 0.48% | 57,400 |
| Mar 12, 2026 | 1,062.00 | 1,062.00 | 1,027.00 | 1,032.00 | 1,008.34 | -4.18% | 102,600 |
| Mar 11, 2026 | 1,084.00 | 1,104.00 | 1,077.00 | 1,077.00 | 1,052.31 | -0.28% | 57,100 |
| Mar 10, 2026 | 1,062.00 | 1,088.00 | 1,051.00 | 1,080.00 | 1,055.24 | 3.85% | 102,800 |
| Mar 9, 2026 | 1,022.00 | 1,040.00 | 999.00 | 1,040.00 | 1,016.16 | -4.59% | 270,200 |
| Mar 6, 2026 | 1,055.00 | 1,090.00 | 1,052.00 | 1,090.00 | 1,065.01 | 0.65% | 105,800 |
| Mar 5, 2026 | 1,056.00 | 1,094.00 | 1,052.00 | 1,083.00 | 1,058.17 | 5.35% | 127,000 |
| Mar 4, 2026 | 1,057.00 | 1,068.00 | 1,012.00 | 1,028.00 | 1,004.44 | -5.17% | 244,000 |
| Mar 3, 2026 | 1,125.00 | 1,125.00 | 1,083.00 | 1,084.00 | 1,059.15 | -3.64% | 157,700 |
| Mar 2, 2026 | 1,121.00 | 1,134.00 | 1,100.00 | 1,125.00 | 1,099.21 | -2.09% | 153,100 |
| Feb 27, 2026 | 1,145.00 | 1,157.00 | 1,137.00 | 1,149.00 | 1,122.66 | 0.97% | 107,100 |
| Feb 26, 2026 | 1,103.00 | 1,152.00 | 1,100.00 | 1,138.00 | 1,111.91 | 2.15% | 167,100 |
| Feb 25, 2026 | 1,081.00 | 1,114.00 | 1,076.00 | 1,114.00 | 1,088.46 | 3.24% | 100,300 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,068.00 | 1,079.00 | 1,054.27 | -2.09% | 124,200 |
| Feb 20, 2026 | 1,123.00 | 1,123.00 | 1,092.00 | 1,102.00 | 1,076.74 | -1.96% | 101,900 |
| Feb 19, 2026 | 1,120.00 | 1,125.00 | 1,098.00 | 1,124.00 | 1,098.23 | 0.81% | 93,200 |
| Feb 18, 2026 | 1,105.00 | 1,125.00 | 1,099.00 | 1,115.00 | 1,089.44 | 0.90% | 181,500 |
| Feb 17, 2026 | 1,095.00 | 1,125.00 | 1,084.00 | 1,105.00 | 1,079.67 | 1.19% | 151,400 |
| Feb 16, 2026 | 1,080.00 | 1,093.00 | 1,066.00 | 1,092.00 | 1,066.97 | 1.20% | 126,800 |
| Feb 13, 2026 | 1,057.00 | 1,091.00 | 1,055.00 | 1,079.00 | 1,054.27 | 2.08% | 190,000 |
| Feb 12, 2026 | 1,048.00 | 1,070.00 | 1,038.00 | 1,057.00 | 1,032.77 | 0.38% | 176,100 |
| Feb 10, 2026 | 1,024.00 | 1,054.00 | 1,023.00 | 1,053.00 | 1,028.86 | 2.03% | 136,000 |
| Feb 9, 2026 | 1,048.00 | 1,048.00 | 1,023.00 | 1,032.00 | 1,008.34 | 0.68% | 161,100 |
| Feb 6, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,025.00 | 1,001.50 | -1.63% | 118,500 |
| Feb 5, 2026 | 1,032.00 | 1,057.00 | 1,026.00 | 1,042.00 | 1,018.11 | 0.77% | 158,300 |
| Feb 4, 2026 | 1,017.00 | 1,038.00 | 1,002.00 | 1,034.00 | 1,010.30 | 1.67% | 127,700 |
| Feb 3, 2026 | 999.00 | 1,025.00 | 995.00 | 1,017.00 | 993.69 | 3.04% | 164,900 |
| Feb 2, 2026 | 979.00 | 1,035.00 | 955.00 | 987.00 | 964.38 | 1.65% | 507,900 |
| Jan 30, 2026 | 972.00 | 987.00 | 961.00 | 971.00 | 948.74 | -1.62% | 210,000 |
| Jan 29, 2026 | 986.00 | 992.00 | 971.00 | 987.00 | 964.38 | 0.10% | 110,500 |
| Jan 28, 2026 | 971.00 | 993.00 | 961.00 | 986.00 | 963.40 | 0.92% | 122,500 |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 971.00 | 977.00 | 954.60 | -2.30% | 191,900 |
| Jan 26, 2026 | 995.00 | 1,005.00 | 993.00 | 1,000.00 | 977.08 | -0.20% | 155,200 |
| Jan 23, 2026 | 996.00 | 1,010.00 | 992.00 | 1,002.00 | 979.03 | 0.50% | 88,000 |
| Jan 22, 2026 | 983.00 | 997.00 | 980.00 | 997.00 | 974.15 | 1.94% | 89,600 |
| Jan 21, 2026 | 982.00 | 986.00 | 971.00 | 978.00 | 955.58 | -1.91% | 135,600 |
| Jan 20, 2026 | 998.00 | 1,002.00 | 983.00 | 997.00 | 974.15 | 0.61% | 89,200 |
| Jan 19, 2026 | 1,005.00 | 1,005.00 | 985.00 | 991.00 | 968.28 | -1.29% | 102,500 |
| Jan 16, 2026 | 1,010.00 | 1,021.00 | 997.00 | 1,004.00 | 980.99 | -1.28% | 103,600 |
| Jan 15, 2026 | 988.00 | 1,017.00 | 983.00 | 1,017.00 | 993.69 | 2.21% | 164,600 |
| Jan 14, 2026 | 982.00 | 998.00 | 978.00 | 995.00 | 972.19 | 1.74% | 172,300 |
| Jan 13, 2026 | 980.00 | 982.00 | 960.00 | 978.00 | 955.58 | 0.72% | 104,200 |
| Jan 9, 2026 | 966.00 | 974.00 | 962.00 | 971.00 | 948.74 | 0.52% | 60,800 |
| Jan 8, 2026 | 983.00 | 990.00 | 966.00 | 966.00 | 943.86 | -1.63% | 63,300 |
| Jan 7, 2026 | 964.00 | 984.00 | 962.00 | 982.00 | 959.49 | 1.87% | 87,500 |
| Jan 6, 2026 | 952.00 | 972.00 | 952.00 | 964.00 | 941.90 | 1.80% | 104,100 |
| Jan 5, 2026 | 952.00 | 960.00 | 926.00 | 947.00 | 925.29 | -0.53% | 226,700 |
| Dec 30, 2025 | 956.00 | 963.00 | 940.00 | 952.00 | 930.18 | -0.42% | 125,800 |
| Dec 29, 2025 | 944.00 | 966.00 | 940.00 | 956.00 | 934.09 | 1.27% | 156,000 |
| Dec 26, 2025 | 937.00 | 944.00 | 928.00 | 944.00 | 922.36 | 1.18% | 135,400 |
| Dec 25, 2025 | 930.00 | 938.00 | 925.00 | 933.00 | 911.61 | - | 90,300 |
| Dec 24, 2025 | 922.00 | 941.00 | 922.00 | 933.00 | 911.61 | 1.41% | 133,400 |
| Dec 23, 2025 | 923.00 | 930.00 | 919.00 | 920.00 | 898.91 | -0.33% | 85,700 |
| Dec 22, 2025 | 919.00 | 923.00 | 907.00 | 923.00 | 901.84 | 1.10% | 99,100 |
| Dec 19, 2025 | 910.00 | 916.00 | 907.00 | 913.00 | 892.07 | 0.77% | 84,600 |
| Dec 18, 2025 | 901.00 | 910.00 | 896.00 | 906.00 | 885.23 | 0.22% | 85,200 |
| Dec 17, 2025 | 911.00 | 914.00 | 899.00 | 904.00 | 883.28 | -0.77% | 49,100 |
| Dec 16, 2025 | 921.00 | 921.00 | 906.00 | 911.00 | 890.12 | -1.73% | 89,900 |
| Dec 15, 2025 | 893.00 | 929.00 | 888.00 | 927.00 | 905.75 | 4.16% | 151,000 |
| Dec 12, 2025 | 889.00 | 899.00 | 886.00 | 890.00 | 869.60 | 0.56% | 98,800 |
| Dec 11, 2025 | 900.00 | 903.00 | 883.00 | 885.00 | 864.71 | -1.56% | 109,100 |
| Dec 10, 2025 | 888.00 | 900.00 | 888.00 | 899.00 | 878.39 | 1.24% | 68,600 |
| Dec 9, 2025 | 899.00 | 902.00 | 888.00 | 888.00 | 867.64 | -1.00% | 77,400 |
| Dec 8, 2025 | 897.00 | 906.00 | 896.00 | 897.00 | 876.44 | - | 40,200 |
| Dec 5, 2025 | 899.00 | 903.00 | 894.00 | 897.00 | 876.44 | -0.99% | 88,100 |
| Dec 4, 2025 | 895.00 | 907.00 | 893.00 | 906.00 | 885.23 | 0.67% | 43,600 |
| Dec 3, 2025 | 910.00 | 916.00 | 893.00 | 900.00 | 879.37 | -0.77% | 100,700 |
| Dec 2, 2025 | 921.00 | 930.00 | 907.00 | 907.00 | 886.21 | -2.05% | 94,600 |
| Dec 1, 2025 | 938.00 | 941.00 | 920.00 | 926.00 | 904.77 | -0.75% | 93,000 |