TRE Holdings Corporation (TYO:9247)
Japan
· Delayed Price · Currency is JPY 1,643.00
-34.00 (-2.03%)
At close: Mar 9, 2026
TRE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,687.00 | 1,696.00 | 1,649.00 | 1,677.00 | 1,677.00 | -0.59% | 479,700 |
| Mar 5, 2026 | 1,710.00 | 1,713.00 | 1,674.00 | 1,687.00 | 1,687.00 | 1.02% | 432,300 |
| Mar 4, 2026 | 1,694.00 | 1,712.00 | 1,653.00 | 1,670.00 | 1,670.00 | -2.91% | 855,900 |
| Mar 3, 2026 | 1,771.00 | 1,784.00 | 1,718.00 | 1,720.00 | 1,720.00 | -2.88% | 538,000 |
| Mar 2, 2026 | 1,769.00 | 1,791.00 | 1,745.00 | 1,771.00 | 1,771.00 | -1.45% | 459,600 |
| Feb 27, 2026 | 1,788.00 | 1,802.00 | 1,773.00 | 1,797.00 | 1,797.00 | 1.41% | 338,400 |
| Feb 26, 2026 | 1,811.00 | 1,816.00 | 1,767.00 | 1,772.00 | 1,772.00 | -1.12% | 459,500 |
| Feb 25, 2026 | 1,783.00 | 1,815.00 | 1,756.00 | 1,792.00 | 1,792.00 | 1.19% | 836,700 |
| Feb 24, 2026 | 1,806.00 | 1,811.00 | 1,751.00 | 1,771.00 | 1,771.00 | -1.88% | 500,500 |
| Feb 20, 2026 | 1,821.00 | 1,825.00 | 1,795.00 | 1,805.00 | 1,805.00 | -1.63% | 459,500 |
| Feb 19, 2026 | 1,841.00 | 1,864.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.38% | 549,800 |
| Feb 18, 2026 | 1,764.00 | 1,838.00 | 1,754.00 | 1,828.00 | 1,828.00 | 4.82% | 811,500 |
| Feb 17, 2026 | 1,739.00 | 1,770.00 | 1,733.00 | 1,744.00 | 1,744.00 | 0.52% | 417,700 |
| Feb 16, 2026 | 1,749.00 | 1,760.00 | 1,708.00 | 1,735.00 | 1,735.00 | 1.52% | 580,700 |
| Feb 13, 2026 | 1,776.00 | 1,781.00 | 1,700.00 | 1,709.00 | 1,709.00 | -4.04% | 682,600 |
| Feb 12, 2026 | 1,771.00 | 1,793.00 | 1,765.00 | 1,781.00 | 1,781.00 | 1.02% | 270,700 |
| Feb 10, 2026 | 1,759.00 | 1,771.00 | 1,754.00 | 1,763.00 | 1,763.00 | 0.69% | 198,200 |
| Feb 9, 2026 | 1,770.00 | 1,770.00 | 1,743.00 | 1,751.00 | 1,751.00 | 0.69% | 231,000 |
| Feb 6, 2026 | 1,733.00 | 1,739.00 | 1,709.00 | 1,739.00 | 1,739.00 | 0.35% | 256,400 |
| Feb 5, 2026 | 1,744.00 | 1,765.00 | 1,731.00 | 1,733.00 | 1,733.00 | 1.23% | 322,000 |
| Feb 4, 2026 | 1,721.00 | 1,721.00 | 1,707.00 | 1,712.00 | 1,712.00 | - | 165,000 |
| Feb 3, 2026 | 1,699.00 | 1,719.00 | 1,695.00 | 1,712.00 | 1,712.00 | 1.00% | 195,100 |
| Feb 2, 2026 | 1,710.00 | 1,716.00 | 1,684.00 | 1,695.00 | 1,695.00 | -1.11% | 370,500 |
| Jan 30, 2026 | 1,698.00 | 1,715.00 | 1,684.00 | 1,714.00 | 1,714.00 | 0.94% | 283,400 |
| Jan 29, 2026 | 1,689.00 | 1,705.00 | 1,668.00 | 1,698.00 | 1,698.00 | -0.12% | 302,500 |
| Jan 28, 2026 | 1,712.00 | 1,715.00 | 1,682.00 | 1,700.00 | 1,700.00 | -1.73% | 271,400 |
| Jan 27, 2026 | 1,705.00 | 1,739.00 | 1,698.00 | 1,730.00 | 1,730.00 | 0.99% | 218,300 |
| Jan 26, 2026 | 1,710.00 | 1,726.00 | 1,685.00 | 1,713.00 | 1,713.00 | -0.98% | 301,900 |
| Jan 23, 2026 | 1,750.00 | 1,752.00 | 1,722.00 | 1,730.00 | 1,730.00 | 0.46% | 260,900 |
| Jan 22, 2026 | 1,702.00 | 1,734.00 | 1,700.00 | 1,722.00 | 1,722.00 | 1.77% | 310,400 |
| Jan 21, 2026 | 1,687.00 | 1,704.00 | 1,679.00 | 1,692.00 | 1,692.00 | -1.51% | 318,600 |
| Jan 20, 2026 | 1,724.00 | 1,729.00 | 1,697.00 | 1,718.00 | 1,718.00 | -0.35% | 226,800 |
| Jan 19, 2026 | 1,715.00 | 1,728.00 | 1,686.00 | 1,724.00 | 1,724.00 | 0.23% | 362,100 |
| Jan 16, 2026 | 1,727.00 | 1,733.00 | 1,683.00 | 1,720.00 | 1,720.00 | -0.41% | 620,300 |
| Jan 15, 2026 | 1,696.00 | 1,737.00 | 1,682.00 | 1,727.00 | 1,727.00 | 2.01% | 383,000 |
| Jan 14, 2026 | 1,680.00 | 1,713.00 | 1,680.00 | 1,693.00 | 1,693.00 | 0.77% | 493,700 |
| Jan 13, 2026 | 1,674.00 | 1,699.00 | 1,652.00 | 1,680.00 | 1,680.00 | 1.45% | 521,100 |
| Jan 9, 2026 | 1,657.00 | 1,669.00 | 1,644.00 | 1,656.00 | 1,656.00 | 0.55% | 223,100 |
| Jan 8, 2026 | 1,646.00 | 1,657.00 | 1,627.00 | 1,647.00 | 1,647.00 | 0.24% | 221,500 |
| Jan 7, 2026 | 1,628.00 | 1,652.00 | 1,616.00 | 1,643.00 | 1,643.00 | 0.92% | 325,300 |
| Jan 6, 2026 | 1,610.00 | 1,634.00 | 1,610.00 | 1,628.00 | 1,628.00 | 1.18% | 362,700 |
| Jan 5, 2026 | 1,616.00 | 1,620.00 | 1,599.00 | 1,609.00 | 1,609.00 | - | 415,400 |
| Dec 30, 2025 | 1,621.00 | 1,629.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.86% | 297,500 |
| Dec 29, 2025 | 1,618.00 | 1,633.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.81% | 304,400 |
| Dec 26, 2025 | 1,609.00 | 1,619.00 | 1,603.00 | 1,610.00 | 1,610.00 | 0.12% | 223,800 |
| Dec 25, 2025 | 1,604.00 | 1,619.00 | 1,599.00 | 1,608.00 | 1,608.00 | 1.07% | 275,400 |
| Dec 24, 2025 | 1,621.00 | 1,623.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.97% | 214,700 |
| Dec 23, 2025 | 1,600.00 | 1,623.00 | 1,594.00 | 1,623.00 | 1,623.00 | 1.76% | 372,900 |
| Dec 22, 2025 | 1,618.00 | 1,618.00 | 1,589.00 | 1,595.00 | 1,595.00 | -1.48% | 407,300 |
| Dec 19, 2025 | 1,601.00 | 1,626.00 | 1,601.00 | 1,619.00 | 1,619.00 | 1.19% | 318,600 |
| Dec 18, 2025 | 1,609.00 | 1,614.00 | 1,584.00 | 1,600.00 | 1,600.00 | -1.66% | 334,900 |
| Dec 17, 2025 | 1,600.00 | 1,630.00 | 1,588.00 | 1,627.00 | 1,627.00 | 2.65% | 378,100 |
| Dec 16, 2025 | 1,587.00 | 1,598.00 | 1,567.00 | 1,585.00 | 1,585.00 | -1.06% | 284,000 |
| Dec 15, 2025 | 1,584.00 | 1,610.00 | 1,578.00 | 1,602.00 | 1,602.00 | 1.78% | 201,400 |
| Dec 12, 2025 | 1,561.00 | 1,578.00 | 1,541.00 | 1,574.00 | 1,574.00 | 2.47% | 241,000 |
| Dec 11, 2025 | 1,580.00 | 1,587.00 | 1,535.00 | 1,536.00 | 1,536.00 | -2.78% | 250,400 |
| Dec 10, 2025 | 1,583.00 | 1,587.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.13% | 268,100 |
| Dec 9, 2025 | 1,600.00 | 1,610.00 | 1,575.00 | 1,598.00 | 1,598.00 | 1.33% | 326,500 |
| Dec 8, 2025 | 1,567.00 | 1,599.00 | 1,561.00 | 1,577.00 | 1,577.00 | 0.64% | 228,000 |
| Dec 5, 2025 | 1,545.00 | 1,579.00 | 1,544.00 | 1,567.00 | 1,567.00 | 1.75% | 222,800 |
| Dec 4, 2025 | 1,546.00 | 1,546.00 | 1,531.00 | 1,540.00 | 1,540.00 | 0.98% | 253,600 |
| Dec 3, 2025 | 1,555.00 | 1,570.00 | 1,524.00 | 1,525.00 | 1,525.00 | -2.18% | 382,300 |
| Dec 2, 2025 | 1,632.00 | 1,633.00 | 1,553.00 | 1,559.00 | 1,559.00 | -4.47% | 443,100 |
| Dec 1, 2025 | 1,650.00 | 1,650.00 | 1,614.00 | 1,632.00 | 1,632.00 | -1.15% | 302,300 |
| Nov 28, 2025 | 1,631.00 | 1,665.00 | 1,626.00 | 1,651.00 | 1,651.00 | 1.23% | 344,500 |
| Nov 27, 2025 | 1,611.00 | 1,638.00 | 1,607.00 | 1,631.00 | 1,631.00 | 1.94% | 500,500 |
| Nov 26, 2025 | 1,565.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.29% | 333,300 |
| Nov 25, 2025 | 1,548.00 | 1,571.00 | 1,546.00 | 1,549.00 | 1,549.00 | 0.32% | 275,800 |
| Nov 21, 2025 | 1,503.00 | 1,550.00 | 1,503.00 | 1,544.00 | 1,544.00 | 2.86% | 381,000 |
| Nov 20, 2025 | 1,501.00 | 1,520.00 | 1,499.00 | 1,501.00 | 1,501.00 | 0.67% | 256,100 |
| Nov 19, 2025 | 1,514.00 | 1,520.00 | 1,486.00 | 1,491.00 | 1,491.00 | -1.00% | 404,000 |
| Nov 18, 2025 | 1,495.00 | 1,521.00 | 1,492.00 | 1,506.00 | 1,506.00 | 1.48% | 599,500 |
| Nov 17, 2025 | 1,509.00 | 1,537.00 | 1,478.00 | 1,484.00 | 1,484.00 | -8.90% | 1,068,700 |
| Nov 14, 2025 | 1,630.00 | 1,640.00 | 1,602.00 | 1,629.00 | 1,629.00 | -0.24% | 433,700 |
| Nov 13, 2025 | 1,621.00 | 1,635.00 | 1,620.00 | 1,633.00 | 1,633.00 | 0.74% | 228,800 |
| Nov 12, 2025 | 1,597.00 | 1,632.00 | 1,590.00 | 1,621.00 | 1,621.00 | 1.50% | 357,400 |
| Nov 11, 2025 | 1,580.00 | 1,597.00 | 1,567.00 | 1,597.00 | 1,597.00 | 1.78% | 275,600 |
| Nov 10, 2025 | 1,560.00 | 1,576.00 | 1,557.00 | 1,569.00 | 1,569.00 | 0.84% | 203,600 |
| Nov 7, 2025 | 1,550.00 | 1,559.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.45% | 185,100 |
| Nov 6, 2025 | 1,558.00 | 1,561.00 | 1,542.00 | 1,549.00 | 1,549.00 | -0.26% | 215,600 |
| Nov 5, 2025 | 1,560.00 | 1,566.00 | 1,522.00 | 1,553.00 | 1,553.00 | -0.58% | 320,500 |
| Nov 4, 2025 | 1,549.00 | 1,586.00 | 1,542.00 | 1,562.00 | 1,562.00 | 0.90% | 421,300 |
| Oct 31, 2025 | 1,564.00 | 1,564.00 | 1,541.00 | 1,548.00 | 1,548.00 | -0.39% | 225,500 |
| Oct 30, 2025 | 1,541.00 | 1,560.00 | 1,534.00 | 1,554.00 | 1,554.00 | 1.77% | 226,000 |
| Oct 29, 2025 | 1,560.00 | 1,564.00 | 1,526.00 | 1,527.00 | 1,527.00 | -1.67% | 268,600 |
| Oct 28, 2025 | 1,608.00 | 1,608.00 | 1,551.00 | 1,553.00 | 1,553.00 | -3.54% | 311,600 |
| Oct 27, 2025 | 1,612.00 | 1,616.00 | 1,603.00 | 1,610.00 | 1,610.00 | 1.26% | 222,600 |
| Oct 24, 2025 | 1,593.00 | 1,608.00 | 1,586.00 | 1,590.00 | 1,590.00 | -1.00% | 262,300 |
| Oct 23, 2025 | 1,577.00 | 1,606.00 | 1,567.00 | 1,606.00 | 1,606.00 | 2.49% | 335,100 |
| Oct 22, 2025 | 1,555.00 | 1,572.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.58% | 200,300 |
| Oct 21, 2025 | 1,565.00 | 1,572.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.13% | 200,600 |
| Oct 20, 2025 | 1,546.00 | 1,565.00 | 1,536.00 | 1,556.00 | 1,556.00 | 1.97% | 299,500 |
| Oct 17, 2025 | 1,516.00 | 1,528.00 | 1,508.00 | 1,526.00 | 1,526.00 | 0.59% | 187,000 |
| Oct 16, 2025 | 1,526.00 | 1,532.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.39% | 157,600 |
| Oct 15, 2025 | 1,499.00 | 1,529.00 | 1,499.00 | 1,523.00 | 1,523.00 | 2.35% | 181,500 |
| Oct 14, 2025 | 1,490.00 | 1,512.00 | 1,482.00 | 1,488.00 | 1,488.00 | -1.85% | 331,900 |
| Oct 10, 2025 | 1,545.00 | 1,556.00 | 1,514.00 | 1,516.00 | 1,516.00 | -2.63% | 216,700 |
| Oct 9, 2025 | 1,555.00 | 1,580.00 | 1,547.00 | 1,557.00 | 1,557.00 | 3.39% | 416,100 |
| Oct 8, 2025 | 1,527.00 | 1,535.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.38% | 181,800 |
| Oct 7, 2025 | 1,524.00 | 1,544.00 | 1,524.00 | 1,527.00 | 1,527.00 | 0.26% | 185,400 |