TRIAL Holdings.Inc. 141A
TSE · Japan · Retail Trade
¥3,750.00-65.00 (-1.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,750.00 | -1.70% | ¥3,840.00 | ¥3,845.00 | ¥3,750.00 | 425.30K |
| 2026-10-01 | ¥3,815.00 | +1.06% | ¥3,895.00 | ¥3,920.00 | ¥3,765.00 | 626.80K |
| 2026-09-30 | ¥3,775.00 | +0.67% | ¥3,715.00 | ¥3,810.00 | ¥3,620.00 | 488.10K |
| 2026-09-29 | ¥3,750.00 | -1.06% | ¥3,770.00 | ¥3,790.00 | ¥3,650.00 | 392.20K |
| 2026-09-28 | ¥3,790.00 | +4.12% | ¥3,710.00 | ¥3,815.00 | ¥3,710.00 | 625.80K |
| 2026-09-25 | ¥3,640.00 | +0.28% | ¥3,630.00 | ¥3,660.00 | ¥3,605.00 | 372.20K |
| 2026-09-24 | ¥3,630.00 | -0.55% | ¥3,640.00 | ¥3,715.00 | ¥3,600.00 | 432.90K |
| 2026-09-18 | ¥3,650.00 | -1.88% | ¥3,755.00 | ¥3,765.00 | ¥3,650.00 | 398.10K |
| 2026-09-17 | ¥3,720.00 | +0.54% | ¥3,740.00 | ¥3,795.00 | ¥3,660.00 | 517.90K |
| 2026-09-16 | ¥3,700.00 | -6.57% | ¥3,930.00 | ¥3,955.00 | ¥3,680.00 | 901.80K |
| 2026-09-15 | ¥3,960.00 | +1.02% | ¥3,950.00 | ¥4,000.00 | ¥3,910.00 | 283.90K |
| 2026-09-14 | ¥3,920.00 | -0.63% | ¥3,900.00 | ¥3,980.00 | ¥3,895.00 | 410.20K |
| 2026-09-11 | ¥3,945.00 | -1.00% | ¥3,915.00 | ¥4,030.00 | ¥3,850.00 | 612.10K |
| 2026-09-10 | ¥3,985.00 | -3.63% | ¥4,100.00 | ¥4,125.00 | ¥3,940.00 | 622.00K |
| 2026-09-09 | ¥4,135.00 | -2.25% | ¥4,265.00 | ¥4,290.00 | ¥4,105.00 | 558.90K |
| 2026-09-08 | ¥4,230.00 | +4.70% | ¥4,075.00 | ¥4,265.00 | ¥4,070.00 | 927.00K |
| 2026-09-07 | ¥4,040.00 | -2.77% | ¥4,120.00 | ¥4,150.00 | ¥4,025.00 | 400.60K |
| 2026-09-04 | ¥4,155.00 | +2.72% | ¥4,080.00 | ¥4,185.00 | ¥4,015.00 | 567.90K |
| 2026-09-03 | ¥4,045.00 | +3.98% | ¥3,900.00 | ¥4,045.00 | ¥3,835.00 | 566.30K |
| 2026-09-02 | ¥3,890.00 | -2.02% | ¥4,040.00 | ¥4,045.00 | ¥3,890.00 | 538.80K |
| 2026-09-01 | ¥3,970.00 | -1.24% | ¥4,025.00 | ¥4,080.00 | ¥3,970.00 | 525.10K |
| 2026-08-31 | ¥4,020.00 | -2.78% | ¥4,135.00 | ¥4,150.00 | ¥4,010.00 | 574.20K |
| 2026-08-28 | ¥4,135.00 | +2.86% | ¥4,065.00 | ¥4,135.00 | ¥4,015.00 | 802.20K |
| 2026-08-27 | ¥4,020.00 | +1.77% | ¥3,950.00 | ¥4,070.00 | ¥3,880.00 | 582.60K |
| 2026-08-26 | ¥3,950.00 | +0.38% | ¥3,900.00 | ¥3,995.00 | ¥3,840.00 | 475.30K |
| 2026-08-25 | ¥3,935.00 | 0.00% | ¥3,975.00 | ¥4,070.00 | ¥3,935.00 | 741.10K |
| 2026-08-24 | ¥3,935.00 | +0.38% | ¥3,850.00 | ¥3,970.00 | ¥3,720.00 | 1.11M |
| 2026-08-21 | ¥3,920.00 | -2.12% | ¥3,985.00 | ¥4,065.00 | ¥3,920.00 | 757.00K |
| 2026-08-20 | ¥4,005.00 | +5.67% | ¥3,890.00 | ¥4,020.00 | ¥3,835.00 | 922.10K |
| 2026-08-19 | ¥3,790.00 | -0.13% | ¥3,775.00 | ¥3,870.00 | ¥3,680.00 | 789.50K |
| 2026-08-18 | ¥3,795.00 | +0.13% | ¥3,750.00 | ¥3,850.00 | ¥3,725.00 | 840.70K |
| 2026-08-17 | ¥3,790.00 | +2.99% | ¥3,845.00 | ¥3,980.00 | ¥3,740.00 | 1.41M |
| 2026-08-14 | ¥3,680.00 | +10.51% | ¥3,730.00 | ¥3,880.00 | ¥3,590.00 | 3.41M |
| 2026-08-13 | ¥3,330.00 | -2.63% | ¥3,380.00 | ¥3,420.00 | ¥3,255.00 | 1.08M |
| 2026-08-12 | ¥3,420.00 | +4.75% | ¥3,330.00 | ¥3,440.00 | ¥3,320.00 | 922.20K |
| 2026-08-10 | ¥3,265.00 | 0.00% | ¥3,310.00 | ¥3,315.00 | ¥3,180.00 | 480.00K |
| 2026-08-07 | ¥3,265.00 | +2.03% | ¥3,215.00 | ¥3,275.00 | ¥3,185.00 | 337.40K |
| 2026-08-06 | ¥3,200.00 | -2.14% | ¥3,295.00 | ¥3,320.00 | ¥3,155.00 | 459.00K |
| 2026-08-05 | ¥3,270.00 | +0.62% | ¥3,260.00 | ¥3,295.00 | ¥3,210.00 | 319.50K |
| 2026-08-04 | ¥3,250.00 | +1.09% | ¥3,285.00 | ¥3,305.00 | ¥3,125.00 | 666.20K |
| 2026-08-03 | ¥3,215.00 | +2.72% | ¥3,180.00 | ¥3,215.00 | ¥3,065.00 | 539.00K |
| 2026-07-31 | ¥3,130.00 | +1.46% | ¥3,055.00 | ¥3,145.00 | ¥3,025.00 | 399.70K |
| 2026-07-30 | ¥3,085.00 | +1.65% | ¥3,045.00 | ¥3,110.00 | ¥3,000.00 | 454.60K |
| 2026-07-29 | ¥3,035.00 | -0.33% | ¥3,070.00 | ¥3,100.00 | ¥3,015.00 | 526.60K |
| 2026-07-28 | ¥3,045.00 | +0.66% | ¥3,070.00 | ¥3,090.00 | ¥3,000.00 | 514.30K |
| 2026-07-27 | ¥3,025.00 | +1.20% | ¥3,000.00 | ¥3,035.00 | ¥2,998.00 | 292.40K |
| 2026-07-24 | ¥2,989.00 | -0.20% | ¥2,973.00 | ¥2,990.00 | ¥2,947.00 | 368.40K |
| 2026-07-23 | ¥2,995.00 | -0.33% | ¥3,010.00 | ¥3,015.00 | ¥2,970.00 | 346.40K |
| 2026-07-22 | ¥3,005.00 | -0.33% | ¥3,000.00 | ¥3,010.00 | ¥2,974.00 | 398.10K |
| 2026-07-21 | ¥3,015.00 | +1.17% | ¥3,000.00 | ¥3,050.00 | ¥2,983.00 | 268.50K |
| 2026-07-17 | ¥2,980.00 | -1.65% | ¥3,055.00 | ¥3,115.00 | ¥2,973.00 | 731.50K |
| 2026-07-16 | ¥3,030.00 | +0.83% | ¥3,020.00 | ¥3,050.00 | ¥3,010.00 | 353.00K |
| 2026-07-15 | ¥3,005.00 | -1.31% | ¥3,045.00 | ¥3,060.00 | ¥3,005.00 | 330.30K |
| 2026-07-14 | ¥3,045.00 | -0.33% | ¥3,050.00 | ¥3,165.00 | ¥3,030.00 | 473.00K |
| 2026-07-13 | ¥3,055.00 | +0.49% | ¥3,040.00 | ¥3,065.00 | ¥2,960.00 | 838.00K |
| 2026-07-10 | ¥3,040.00 | -1.94% | ¥3,095.00 | ¥3,100.00 | ¥3,010.00 | 370.10K |
| 2026-07-09 | ¥3,100.00 | +2.99% | ¥3,000.00 | ¥3,115.00 | ¥2,983.00 | 423.50K |
| 2026-07-08 | ¥3,010.00 | -4.14% | ¥3,110.00 | ¥3,120.00 | ¥2,976.00 | 923.10K |
| 2026-07-07 | ¥3,140.00 | +3.46% | ¥3,105.00 | ¥3,215.00 | ¥3,070.00 | 1.03M |
| 2026-07-06 | ¥3,035.00 | -1.30% | ¥3,060.00 | ¥3,120.00 | ¥3,025.00 | 660.90K |
| 2026-07-03 | ¥3,075.00 | +2.57% | ¥3,090.00 | ¥3,145.00 | ¥3,055.00 | 624.80K |
| 2026-07-02 | ¥2,998.00 | +3.77% | ¥2,939.00 | ¥3,065.00 | ¥2,917.00 | 771.90K |
| 2026-07-01 | ¥2,889.00 | -3.44% | ¥2,992.00 | ¥3,015.00 | ¥2,880.00 | 802.90K |
| 2026-06-30 | ¥2,992.00 | -2.54% | ¥3,170.00 | ¥3,200.00 | ¥2,988.00 | 671.00K |
| 2026-06-29 | ¥3,070.00 | +4.00% | ¥3,040.00 | ¥3,100.00 | ¥2,988.00 | 700.90K |
| 2026-06-26 | ¥2,952.00 | -2.41% | ¥3,025.00 | ¥3,085.00 | ¥2,939.00 | 843.50K |
| 2026-06-25 | ¥3,025.00 | -0.33% | ¥3,030.00 | ¥3,225.00 | ¥2,957.00 | 2.05M |
| 2026-06-24 | ¥3,035.00 | +8.28% | ¥2,793.00 | ¥3,060.00 | ¥2,793.00 | 1.85M |
| 2026-06-23 | ¥2,803.00 | +2.19% | ¥2,747.00 | ¥2,825.00 | ¥2,725.00 | 667.90K |
| 2026-06-22 | ¥2,743.00 | -0.07% | ¥2,731.00 | ¥2,775.00 | ¥2,700.00 | 561.00K |
| 2026-06-19 | ¥2,745.00 | +0.51% | ¥2,757.00 | ¥2,806.00 | ¥2,721.00 | 644.70K |
| 2026-06-18 | ¥2,731.00 | -2.57% | ¥2,802.00 | ¥2,805.00 | ¥2,717.00 | 719.20K |
| 2026-06-17 | ¥2,803.00 | +2.15% | ¥2,791.00 | ¥2,850.00 | ¥2,768.00 | 725.00K |
| 2026-06-16 | ¥2,744.00 | -3.14% | ¥2,833.00 | ¥2,865.00 | ¥2,721.00 | 708.30K |
| 2026-06-15 | ¥2,833.00 | +1.58% | ¥2,837.00 | ¥2,873.00 | ¥2,746.00 | 794.60K |
| 2026-06-12 | ¥2,789.00 | -2.14% | ¥2,889.00 | ¥2,937.00 | ¥2,789.00 | 789.20K |
| 2026-06-11 | ¥2,850.00 | +2.04% | ¥2,876.00 | ¥2,925.00 | ¥2,811.00 | 1.14M |
| 2026-06-10 | ¥2,793.00 | -0.78% | ¥2,830.00 | ¥2,841.00 | ¥2,725.00 | 716.10K |
| 2026-06-09 | ¥2,815.00 | +1.19% | ¥2,769.00 | ¥2,825.00 | ¥2,732.00 | 786.60K |
| 2026-06-08 | ¥2,782.00 | +0.29% | ¥2,750.00 | ¥2,873.00 | ¥2,716.00 | 948.30K |
| 2026-06-05 | ¥2,774.00 | +3.97% | ¥2,669.00 | ¥2,849.00 | ¥2,669.00 | 1.16M |
| 2026-06-04 | ¥2,668.00 | -2.41% | ¥2,702.00 | ¥2,792.00 | ¥2,667.00 | 1.11M |
| 2026-06-03 | ¥2,734.00 | +6.38% | ¥2,538.00 | ¥2,734.00 | ¥2,506.00 | 2.08M |
| 2026-06-02 | ¥2,570.00 | -4.32% | ¥2,620.00 | ¥2,645.00 | ¥2,545.00 | 1.35M |
| 2026-06-01 | ¥2,686.00 | -6.25% | ¥2,800.00 | ¥2,800.00 | ¥2,642.00 | 1.52M |
| 2026-05-29 | ¥2,865.00 | -1.21% | ¥2,929.00 | ¥2,965.00 | ¥2,865.00 | 1.05M |
| 2026-05-28 | ¥2,900.00 | +3.39% | ¥2,846.00 | ¥3,015.00 | ¥2,813.00 | 2.34M |
| 2026-05-27 | ¥2,805.00 | +0.07% | ¥2,718.00 | ¥2,913.00 | ¥2,617.00 | 3.55M |
| 2026-05-26 | ¥2,803.00 | -2.61% | ¥2,835.00 | ¥2,849.00 | ¥2,746.00 | 1.95M |
| 2026-05-25 | ¥2,878.00 | -3.13% | ¥3,000.00 | ¥3,075.00 | ¥2,874.00 | 2.12M |