TRUST Holdings Inc. 3286
TSE · Japan · Commercial Services
¥873.00-3.00 (-0.34%)
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 | ¥873.00 | -0.34% | ¥876.00 | ¥877.00 | ¥873.00 | 2.10K |
| 2026-10-01 | ¥876.00 | -0.11% | ¥877.00 | ¥879.00 | ¥876.00 | 1.50K |
| 2026-09-30 | ¥877.00 | -0.45% | ¥883.00 | ¥883.00 | ¥875.00 | 2.90K |
| 2026-09-29 | ¥881.00 | -0.23% | ¥885.00 | ¥885.00 | ¥875.00 | 4.80K |
| 2026-09-28 | ¥883.00 | +0.57% | ¥878.00 | ¥883.00 | ¥878.00 | 2.60K |
| 2026-09-25 | ¥878.00 | -0.45% | ¥880.00 | ¥886.00 | ¥878.00 | 3.30K |
| 2026-09-24 | ¥882.00 | +0.11% | ¥882.00 | ¥882.00 | ¥881.00 | 1.50K |
| 2026-09-18 | ¥881.00 | -0.23% | ¥886.00 | ¥886.00 | ¥878.00 | 1.90K |
| 2026-09-17 | ¥883.00 | +0.57% | ¥878.00 | ¥885.00 | ¥878.00 | 2.10K |
| 2026-09-16 | ¥878.00 | -0.23% | ¥880.00 | ¥880.00 | ¥878.00 | 3.40K |
| 2026-09-15 | ¥880.00 | -0.11% | ¥880.00 | ¥880.00 | ¥880.00 | 2.90K |
| 2026-09-14 | ¥881.00 | -0.45% | ¥885.00 | ¥885.00 | ¥880.00 | 2.50K |
| 2026-09-11 | ¥885.00 | -0.23% | ¥881.00 | ¥887.00 | ¥880.00 | 3.50K |
| 2026-09-10 | ¥887.00 | +0.68% | ¥881.00 | ¥889.00 | ¥881.00 | 2.60K |
| 2026-09-09 | ¥881.00 | -0.90% | ¥887.00 | ¥894.00 | ¥881.00 | 5.80K |
| 2026-09-08 | ¥889.00 | +0.11% | ¥887.00 | ¥892.00 | ¥887.00 | 2.60K |
| 2026-09-07 | ¥888.00 | -0.22% | ¥890.00 | ¥890.00 | ¥888.00 | 3.30K |
| 2026-09-04 | ¥890.00 | 0.00% | ¥890.00 | ¥893.00 | ¥890.00 | 2.10K |
| 2026-09-03 | ¥890.00 | -0.45% | ¥894.00 | ¥896.00 | ¥890.00 | 2.00K |
| 2026-09-02 | ¥894.00 | -0.45% | ¥900.00 | ¥900.00 | ¥894.00 | 3.00K |
| 2026-09-01 | ¥898.00 | +0.34% | ¥896.00 | ¥901.00 | ¥895.00 | 1.40K |
| 2026-08-31 | ¥895.00 | -0.22% | ¥899.00 | ¥901.00 | ¥895.00 | 4.50K |
| 2026-08-28 | ¥897.00 | -0.22% | ¥899.00 | ¥905.00 | ¥891.00 | 7.20K |
| 2026-08-27 | ¥899.00 | 0.00% | ¥900.00 | ¥903.00 | ¥898.00 | 5.10K |
| 2026-08-26 | ¥899.00 | 0.00% | ¥900.00 | ¥900.00 | ¥899.00 | 1.00K |
| 2026-08-25 | ¥899.00 | +0.67% | ¥893.00 | ¥899.00 | ¥893.00 | 1.50K |
| 2026-08-24 | ¥893.00 | +0.22% | ¥895.00 | ¥900.00 | ¥890.00 | 3.50K |
| 2026-08-21 | ¥891.00 | 0.00% | ¥891.00 | ¥895.00 | ¥891.00 | 1.60K |
| 2026-08-20 | ¥891.00 | -0.11% | ¥891.00 | ¥891.00 | ¥890.00 | 1.80K |
| 2026-08-19 | ¥892.00 | 0.00% | ¥893.00 | ¥898.00 | ¥890.00 | 3.00K |
| 2026-08-18 | ¥892.00 | +0.34% | ¥890.00 | ¥895.00 | ¥890.00 | 1.00K |
| 2026-08-17 | ¥889.00 | +0.45% | ¥894.00 | ¥895.00 | ¥888.00 | 3.90K |
| 2026-08-14 | ¥885.00 | -0.90% | ¥895.00 | ¥895.00 | ¥884.00 | 4.50K |
| 2026-08-13 | ¥893.00 | 0.00% | ¥873.00 | ¥893.00 | ¥873.00 | 6.60K |
| 2026-08-12 | ¥893.00 | -0.56% | ¥866.00 | ¥894.00 | ¥866.00 | 9.10K |
| 2026-08-10 | ¥898.00 | +3.82% | ¥867.00 | ¥898.00 | ¥866.00 | 9.60K |
| 2026-08-07 | ¥865.00 | -0.12% | ¥865.00 | ¥867.00 | ¥865.00 | 2.00K |
| 2026-08-06 | ¥866.00 | -0.23% | ¥866.00 | ¥868.00 | ¥865.00 | 1.10K |
| 2026-08-05 | ¥868.00 | +0.35% | ¥865.00 | ¥868.00 | ¥865.00 | 1.20K |
| 2026-08-04 | ¥865.00 | -0.12% | ¥870.00 | ¥870.00 | ¥865.00 | 2.20K |
| 2026-08-03 | ¥866.00 | -0.12% | ¥866.00 | ¥869.00 | ¥866.00 | 3.30K |
| 2026-07-31 | ¥867.00 | -0.34% | ¥869.00 | ¥873.00 | ¥867.00 | 3.90K |
| 2026-07-30 | ¥870.00 | +0.12% | ¥871.00 | ¥872.00 | ¥869.00 | 2.40K |
| 2026-07-29 | ¥869.00 | +0.58% | ¥864.00 | ¥869.00 | ¥864.00 | 2.70K |
| 2026-07-28 | ¥864.00 | -0.23% | ¥860.00 | ¥868.00 | ¥860.00 | 4.70K |
| 2026-07-27 | ¥866.00 | +0.93% | ¥858.00 | ¥866.00 | ¥858.00 | 3.00K |
| 2026-07-24 | ¥858.00 | -0.23% | ¥860.00 | ¥863.00 | ¥857.00 | 4.40K |
| 2026-07-23 | ¥860.00 | +0.47% | ¥861.00 | ¥867.00 | ¥857.00 | 6.70K |
| 2026-07-22 | ¥856.00 | -0.81% | ¥870.00 | ¥870.00 | ¥856.00 | 8.70K |
| 2026-07-21 | ¥863.00 | +0.23% | ¥871.00 | ¥872.00 | ¥863.00 | 5.30K |
| 2026-07-17 | ¥861.00 | -1.49% | ¥872.00 | ¥872.00 | ¥860.00 | 7.00K |
| 2026-07-16 | ¥874.00 | +0.34% | ¥872.00 | ¥874.00 | ¥865.00 | 8.40K |
| 2026-07-15 | ¥871.00 | 0.00% | ¥871.00 | ¥878.00 | ¥870.00 | 4.80K |
| 2026-07-14 | ¥871.00 | -1.14% | ¥881.00 | ¥881.00 | ¥871.00 | 9.40K |
| 2026-07-13 | ¥881.00 | -0.90% | ¥890.00 | ¥890.00 | ¥881.00 | 3.50K |
| 2026-07-10 | ¥889.00 | -0.34% | ¥892.00 | ¥894.00 | ¥878.00 | 12.00K |
| 2026-07-09 | ¥892.00 | +0.22% | ¥894.00 | ¥894.00 | ¥891.00 | 5.50K |
| 2026-07-08 | ¥890.00 | +0.11% | ¥889.00 | ¥893.00 | ¥882.00 | 6.80K |
| 2026-07-07 | ¥889.00 | +1.95% | ¥880.00 | ¥889.00 | ¥874.00 | 16.40K |
| 2026-07-06 | ¥872.00 | +2.11% | ¥855.00 | ¥873.00 | ¥855.00 | 13.10K |
| 2026-07-03 | ¥854.00 | -0.70% | ¥860.00 | ¥860.00 | ¥852.00 | 10.70K |
| 2026-07-02 | ¥860.00 | 0.00% | ¥860.00 | ¥860.00 | ¥851.00 | 17.00K |
| 2026-07-01 | ¥860.00 | -1.26% | ¥871.00 | ¥872.00 | ¥860.00 | 19.40K |
| 2026-06-30 | ¥871.00 | +0.46% | ¥882.00 | ¥882.00 | ¥866.00 | 15.80K |
| 2026-06-29 | ¥867.00 | -15.41% | ¥875.00 | ¥920.00 | ¥851.00 | 88.10K |
| 2026-06-26 | ¥1,025.00 | -0.19% | ¥1,027.00 | ¥1,040.00 | ¥1,023.00 | 30.70K |
| 2026-06-25 | ¥1,027.00 | +0.20% | ¥1,025.00 | ¥1,028.00 | ¥1,023.00 | 12.00K |
| 2026-06-24 | ¥1,025.00 | -0.19% | ¥1,025.00 | ¥1,030.00 | ¥1,022.00 | 9.90K |
| 2026-06-23 | ¥1,027.00 | +0.20% | ¥1,022.00 | ¥1,029.00 | ¥1,022.00 | 8.00K |
| 2026-06-22 | ¥1,025.00 | +0.49% | ¥1,020.00 | ¥1,029.00 | ¥1,019.00 | 9.40K |
| 2026-06-19 | ¥1,020.00 | 0.00% | ¥1,019.00 | ¥1,020.00 | ¥1,015.00 | 7.40K |
| 2026-06-18 | ¥1,020.00 | -0.39% | ¥1,022.00 | ¥1,022.00 | ¥1,017.00 | 11.20K |
| 2026-06-17 | ¥1,024.00 | -0.49% | ¥1,029.00 | ¥1,034.00 | ¥1,020.00 | 9.90K |
| 2026-06-16 | ¥1,029.00 | -0.87% | ¥1,038.00 | ¥1,038.00 | ¥1,029.00 | 8.20K |
| 2026-06-15 | ¥1,038.00 | +0.78% | ¥1,030.00 | ¥1,041.00 | ¥1,025.00 | 10.20K |
| 2026-06-12 | ¥1,030.00 | -0.39% | ¥1,035.00 | ¥1,038.00 | ¥1,024.00 | 9.80K |
| 2026-06-11 | ¥1,034.00 | -0.29% | ¥1,040.00 | ¥1,041.00 | ¥1,034.00 | 6.60K |
| 2026-06-10 | ¥1,037.00 | -0.86% | ¥1,046.00 | ¥1,049.00 | ¥1,037.00 | 8.80K |
| 2026-06-09 | ¥1,046.00 | -0.95% | ¥1,052.00 | ¥1,054.00 | ¥1,046.00 | 6.90K |
| 2026-06-08 | ¥1,056.00 | -0.75% | ¥1,063.00 | ¥1,065.00 | ¥1,050.00 | 12.40K |
| 2026-06-05 | ¥1,064.00 | +0.38% | ¥1,060.00 | ¥1,064.00 | ¥1,052.00 | 6.70K |
| 2026-06-04 | ¥1,060.00 | +1.24% | ¥1,047.00 | ¥1,060.00 | ¥1,040.00 | 14.90K |
| 2026-06-03 | ¥1,047.00 | 0.00% | ¥1,039.00 | ¥1,050.00 | ¥1,039.00 | 8.40K |
| 2026-06-02 | ¥1,047.00 | 0.00% | ¥1,047.00 | ¥1,049.00 | ¥1,037.00 | 4.60K |
| 2026-06-01 | ¥1,047.00 | +1.45% | ¥1,033.00 | ¥1,047.00 | ¥1,027.00 | 6.20K |
| 2026-05-29 | ¥1,032.00 | -1.71% | ¥1,052.00 | ¥1,052.00 | ¥1,032.00 | 7.90K |
| 2026-05-28 | ¥1,050.00 | +2.44% | ¥1,025.00 | ¥1,050.00 | ¥1,018.00 | 6.40K |
| 2026-05-27 | ¥1,025.00 | +1.08% | ¥1,019.00 | ¥1,025.00 | ¥1,015.00 | 4.00K |
| 2026-05-26 | ¥1,014.00 | +0.20% | ¥1,012.00 | ¥1,015.00 | ¥1,011.00 | 3.70K |
| 2026-05-25 | ¥1,012.00 | +0.30% | ¥1,010.00 | ¥1,015.00 | ¥1,009.00 | 6.00K |