TRE HOLDINGS CORPORATION 9247
TSE · Japan · Technology Services
¥1,671.00-50.00 (-2.91%)
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 | ¥1,671.00 | -2.91% | ¥1,711.00 | ¥1,711.00 | ¥1,661.00 | 234.90K |
| 2026-10-01 | ¥1,721.00 | -0.12% | ¥1,723.00 | ¥1,733.00 | ¥1,708.00 | 224.70K |
| 2026-09-30 | ¥1,723.00 | -0.06% | ¥1,730.00 | ¥1,739.00 | ¥1,706.00 | 315.20K |
| 2026-09-29 | ¥1,724.00 | -3.36% | ¥1,756.00 | ¥1,756.00 | ¥1,717.00 | 259.60K |
| 2026-09-28 | ¥1,784.00 | -1.27% | ¥1,815.00 | ¥1,820.00 | ¥1,779.00 | 327.40K |
| 2026-09-25 | ¥1,807.00 | +1.40% | ¥1,782.00 | ¥1,813.00 | ¥1,773.00 | 234.40K |
| 2026-09-24 | ¥1,782.00 | -0.11% | ¥1,769.00 | ¥1,819.00 | ¥1,759.00 | 347.60K |
| 2026-09-18 | ¥1,784.00 | -1.27% | ¥1,820.00 | ¥1,820.00 | ¥1,776.00 | 228.20K |
| 2026-09-17 | ¥1,807.00 | +0.61% | ¥1,803.00 | ¥1,826.00 | ¥1,792.00 | 267.60K |
| 2026-09-16 | ¥1,796.00 | -0.66% | ¥1,816.00 | ¥1,823.00 | ¥1,793.00 | 185.50K |
| 2026-09-15 | ¥1,808.00 | -0.71% | ¥1,821.00 | ¥1,828.00 | ¥1,796.00 | 166.20K |
| 2026-09-14 | ¥1,821.00 | +2.07% | ¥1,777.00 | ¥1,826.00 | ¥1,774.00 | 192.80K |
| 2026-09-11 | ¥1,784.00 | -1.16% | ¥1,776.00 | ¥1,798.00 | ¥1,773.00 | 239.40K |
| 2026-09-10 | ¥1,805.00 | -1.58% | ¥1,817.00 | ¥1,831.00 | ¥1,791.00 | 215.00K |
| 2026-09-09 | ¥1,834.00 | +1.33% | ¥1,817.00 | ¥1,840.00 | ¥1,815.00 | 203.00K |
| 2026-09-08 | ¥1,810.00 | 0.00% | ¥1,810.00 | ¥1,861.00 | ¥1,807.00 | 286.40K |
| 2026-09-07 | ¥1,810.00 | -0.44% | ¥1,820.00 | ¥1,850.00 | ¥1,802.00 | 164.70K |
| 2026-09-04 | ¥1,818.00 | +2.25% | ¥1,774.00 | ¥1,831.00 | ¥1,758.00 | 352.20K |
| 2026-09-03 | ¥1,778.00 | -1.22% | ¥1,832.00 | ¥1,844.00 | ¥1,763.00 | 328.90K |
| 2026-09-02 | ¥1,800.00 | -6.98% | ¥1,895.00 | ¥1,900.00 | ¥1,797.00 | 347.90K |
| 2026-09-01 | ¥1,935.00 | +0.73% | ¥1,900.00 | ¥1,936.00 | ¥1,895.00 | 291.40K |
| 2026-08-31 | ¥1,921.00 | 0.00% | ¥1,935.00 | ¥1,935.00 | ¥1,893.00 | 332.80K |
| 2026-08-28 | ¥1,921.00 | -1.79% | ¥1,965.00 | ¥1,989.00 | ¥1,917.00 | 282.30K |
| 2026-08-27 | ¥1,956.00 | -0.76% | ¥1,977.00 | ¥1,987.00 | ¥1,950.00 | 216.30K |
| 2026-08-26 | ¥1,971.00 | +1.08% | ¥1,951.00 | ¥1,985.00 | ¥1,922.00 | 293.20K |
| 2026-08-25 | ¥1,950.00 | -0.81% | ¥1,952.00 | ¥1,968.00 | ¥1,927.00 | 238.00K |
| 2026-08-24 | ¥1,966.00 | -0.46% | ¥1,974.00 | ¥1,988.00 | ¥1,955.00 | 165.30K |
| 2026-08-21 | ¥1,975.00 | -0.35% | ¥1,973.00 | ¥2,000.00 | ¥1,934.00 | 215.10K |
| 2026-08-20 | ¥1,982.00 | +3.28% | ¥1,924.00 | ¥1,988.00 | ¥1,924.00 | 311.80K |
| 2026-08-19 | ¥1,919.00 | -3.03% | ¥1,977.00 | ¥1,977.00 | ¥1,913.00 | 261.10K |
| 2026-08-18 | ¥1,979.00 | -1.69% | ¥2,015.00 | ¥2,080.00 | ¥1,979.00 | 284.10K |
| 2026-08-17 | ¥2,013.00 | -0.25% | ¥2,028.00 | ¥2,048.00 | ¥2,005.00 | 255.60K |
| 2026-08-14 | ¥2,018.00 | -0.64% | ¥2,038.00 | ¥2,067.00 | ¥1,997.00 | 231.20K |
| 2026-08-13 | ¥2,031.00 | +2.21% | ¥2,075.00 | ¥2,115.00 | ¥2,020.00 | 473.90K |
| 2026-08-12 | ¥1,987.00 | +1.85% | ¥1,963.00 | ¥1,999.00 | ¥1,933.00 | 240.20K |
| 2026-08-10 | ¥1,951.00 | -0.36% | ¥1,990.00 | ¥1,999.00 | ¥1,951.00 | 180.40K |
| 2026-08-07 | ¥1,958.00 | -1.66% | ¥1,996.00 | ¥2,000.00 | ¥1,948.00 | 142.80K |
| 2026-08-06 | ¥1,991.00 | -0.99% | ¥2,007.00 | ¥2,033.00 | ¥1,983.00 | 213.70K |
| 2026-08-05 | ¥2,011.00 | +1.46% | ¥2,000.00 | ¥2,028.00 | ¥1,990.00 | 190.90K |
| 2026-08-04 | ¥1,982.00 | -2.70% | ¥2,045.00 | ¥2,045.00 | ¥1,976.00 | 181.30K |
| 2026-08-03 | ¥2,037.00 | +0.94% | ¥2,000.00 | ¥2,044.00 | ¥1,966.00 | 324.20K |
| 2026-07-31 | ¥2,018.00 | +0.05% | ¥2,033.00 | ¥2,053.00 | ¥1,972.00 | 369.00K |
| 2026-07-30 | ¥2,017.00 | +2.07% | ¥1,964.00 | ¥2,017.00 | ¥1,949.00 | 300.20K |
| 2026-07-29 | ¥1,976.00 | -0.05% | ¥1,990.00 | ¥2,000.00 | ¥1,935.00 | 431.00K |
| 2026-07-28 | ¥1,977.00 | -7.14% | ¥2,109.00 | ¥2,120.00 | ¥1,971.00 | 258.90K |
| 2026-07-27 | ¥2,129.00 | +0.66% | ¥2,132.00 | ¥2,148.00 | ¥2,108.00 | 204.90K |
| 2026-07-24 | ¥2,115.00 | -3.16% | ¥2,135.00 | ¥2,184.00 | ¥2,111.00 | 216.60K |
| 2026-07-23 | ¥2,184.00 | +1.16% | ¥2,160.00 | ¥2,192.00 | ¥2,143.00 | 187.20K |
| 2026-07-22 | ¥2,159.00 | -0.18% | ¥2,193.00 | ¥2,195.00 | ¥2,151.00 | 271.10K |
| 2026-07-21 | ¥2,163.00 | +1.26% | ¥2,136.00 | ¥2,172.00 | ¥2,104.00 | 264.20K |
| 2026-07-17 | ¥2,136.00 | -2.06% | ¥2,156.00 | ¥2,163.00 | ¥2,105.00 | 415.00K |
| 2026-07-16 | ¥2,181.00 | -2.11% | ¥2,210.00 | ¥2,210.00 | ¥2,161.00 | 208.20K |
| 2026-07-15 | ¥2,228.00 | -1.11% | ¥2,260.00 | ¥2,314.00 | ¥2,228.00 | 573.20K |
| 2026-07-14 | ¥2,253.00 | +6.32% | ¥2,153.00 | ¥2,267.00 | ¥2,112.00 | 525.50K |
| 2026-07-13 | ¥2,119.00 | -1.17% | ¥2,140.00 | ¥2,168.00 | ¥2,103.00 | 250.30K |
| 2026-07-10 | ¥2,144.00 | +2.10% | ¥2,119.00 | ¥2,161.00 | ¥2,108.00 | 457.70K |
| 2026-07-09 | ¥2,100.00 | 0.00% | ¥2,086.00 | ¥2,107.00 | ¥2,049.00 | 459.90K |
| 2026-07-08 | ¥2,100.00 | -1.18% | ¥2,134.00 | ¥2,136.00 | ¥2,100.00 | 271.40K |
| 2026-07-07 | ¥2,125.00 | -1.44% | ¥2,160.00 | ¥2,192.00 | ¥2,111.00 | 330.60K |
| 2026-07-06 | ¥2,156.00 | +2.96% | ¥2,100.00 | ¥2,166.00 | ¥2,090.00 | 528.60K |
| 2026-07-03 | ¥2,094.00 | +0.67% | ¥2,087.00 | ¥2,099.00 | ¥2,050.00 | 341.50K |
| 2026-07-02 | ¥2,080.00 | -0.05% | ¥2,104.00 | ¥2,106.00 | ¥2,066.00 | 238.30K |
| 2026-07-01 | ¥2,081.00 | -0.34% | ¥2,128.00 | ¥2,138.00 | ¥2,081.00 | 215.40K |
| 2026-06-30 | ¥2,088.00 | -1.65% | ¥2,123.00 | ¥2,146.00 | ¥2,073.00 | 486.40K |
| 2026-06-29 | ¥2,123.00 | -0.42% | ¥2,176.00 | ¥2,176.00 | ¥2,047.00 | 652.50K |
| 2026-06-26 | ¥2,132.00 | -1.20% | ¥2,188.00 | ¥2,199.00 | ¥2,116.00 | 553.50K |
| 2026-06-25 | ¥2,158.00 | +4.25% | ¥2,120.00 | ¥2,182.00 | ¥2,083.00 | 694.30K |
| 2026-06-24 | ¥2,070.00 | +0.34% | ¥2,055.00 | ¥2,100.00 | ¥2,032.00 | 626.70K |
| 2026-06-23 | ¥2,063.00 | -3.60% | ¥2,140.00 | ¥2,156.00 | ¥2,050.00 | 523.60K |
| 2026-06-22 | ¥2,140.00 | +0.66% | ¥2,145.00 | ¥2,157.00 | ¥2,032.00 | 772.30K |
| 2026-06-19 | ¥2,126.00 | +6.67% | ¥2,021.00 | ¥2,208.00 | ¥2,015.00 | 1.40M |
| 2026-06-18 | ¥1,993.00 | +5.01% | ¥1,918.00 | ¥2,004.00 | ¥1,892.00 | 613.30K |
| 2026-06-17 | ¥1,898.00 | +4.40% | ¥1,886.00 | ¥1,928.00 | ¥1,863.00 | 656.20K |
| 2026-06-16 | ¥1,818.00 | +1.91% | ¥1,789.00 | ¥1,830.00 | ¥1,774.00 | 357.00K |
| 2026-06-15 | ¥1,784.00 | +0.85% | ¥1,795.00 | ¥1,801.00 | ¥1,768.00 | 224.00K |
| 2026-06-12 | ¥1,769.00 | +3.21% | ¥1,719.00 | ¥1,781.00 | ¥1,702.00 | 475.60K |
| 2026-06-11 | ¥1,714.00 | -1.44% | ¥1,718.00 | ¥1,730.00 | ¥1,687.00 | 423.70K |
| 2026-06-10 | ¥1,739.00 | -2.19% | ¥1,765.00 | ¥1,779.00 | ¥1,697.00 | 840.50K |
| 2026-06-09 | ¥1,778.00 | -3.00% | ¥1,850.00 | ¥1,850.00 | ¥1,764.00 | 579.90K |
| 2026-06-08 | ¥1,833.00 | -1.29% | ¥1,826.00 | ¥1,856.00 | ¥1,812.00 | 689.80K |
| 2026-06-05 | ¥1,857.00 | +7.97% | ¥1,780.00 | ¥1,910.00 | ¥1,772.00 | 1.29M |
| 2026-06-04 | ¥1,720.00 | +3.18% | ¥1,654.00 | ¥1,740.00 | ¥1,650.00 | 690.90K |
| 2026-06-03 | ¥1,667.00 | +1.21% | ¥1,665.00 | ¥1,685.00 | ¥1,646.00 | 342.10K |
| 2026-06-02 | ¥1,647.00 | -3.97% | ¥1,681.00 | ¥1,689.00 | ¥1,625.00 | 542.30K |
| 2026-06-01 | ¥1,715.00 | +3.88% | ¥1,653.00 | ¥1,717.00 | ¥1,622.00 | 843.30K |
| 2026-05-29 | ¥1,651.00 | +6.38% | ¥1,549.00 | ¥1,670.00 | ¥1,539.00 | 1.09M |
| 2026-05-28 | ¥1,552.00 | +2.37% | ¥1,517.00 | ¥1,558.00 | ¥1,505.00 | 343.20K |
| 2026-05-27 | ¥1,516.00 | -3.01% | ¥1,563.00 | ¥1,568.00 | ¥1,498.00 | 326.80K |
| 2026-05-26 | ¥1,563.00 | +4.34% | ¥1,512.00 | ¥1,567.00 | ¥1,506.00 | 479.90K |
| 2026-05-25 | ¥1,498.00 | -2.09% | ¥1,531.00 | ¥1,531.00 | ¥1,469.00 | 457.60K |