tiprankstipranks
TRUST Holdings Inc. (JP:3286)
:3286
Japanese Market
3286
TRUST Holdings Inc.
RESEARCH TOOLSreports

TRUST Holdings Inc. (3286) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1,137.00
1,137.00
1,131.00
1,131.00
1,131.00
-0.53%
2,800
0.55
Apr 08, 2026
1,132.00
1,145.00
1,124.00
1,137.00
1,137.00
+1.43%
6,800
1.34
Apr 07, 2026
1,116.00
1,124.00
1,113.00
1,121.00
1,121.00
+0.45%
3,900
0.76
Apr 06, 2026
1,100.00
1,116.00
1,099.00
1,116.00
1,116.00
+1.55%
6,000
1.16
Apr 03, 2026
1,098.00
1,100.00
1,090.00
1,099.00
1,099.00
+0.92%
4,800
0.92
Apr 02, 2026
1,093.00
1,100.00
1,088.00
1,089.00
1,089.00
+0.09%
7,100
1.34
Apr 01, 2026
1,054.00
1,088.00
1,054.00
1,088.00
1,088.00
+3.72%
8,300
1.60
Mar 31, 2026
1,028.00
1,049.00
1,026.00
1,049.00
1,049.00
+1.35%
3,700
0.72
Mar 30, 2026
1,007.00
1,035.00
1,007.00
1,035.00
1,035.00
+1.57%
6,200
1.23
Mar 27, 2026
1,020.00
1,020.00
1,012.00
1,019.00
1,019.00
+0.59%
1,700
0.34
Mar 26, 2026
1,013.00
1,015.00
1,010.00
1,013.00
1,013.00
-0.10%
3,400
0.65
Mar 25, 2026
1,018.00
1,026.00
1,012.00
1,014.00
1,014.00
+0.20%
2,600
0.48
Mar 24, 2026
1,022.00
1,022.00
1,012.00
1,012.00
1,012.00
-0.20%
2,600
0.46
Mar 23, 2026
1,015.00
1,019.00
1,004.00
1,014.00
1,014.00
+0.80%
7,700
1.35
Mar 20, 2026
1,006.00
1,010.00
1,005.00
1,006.00
1,006.00
0.00%
0
0.00
Mar 19, 2026
1,010.00
1,010.00
1,005.00
1,006.00
1,006.00
-0.40%
4,100
0.71
Mar 18, 2026
1,006.00
1,010.00
1,006.00
1,010.00
1,010.00
+0.50%
4,600
0.79
Mar 17, 2026
1,010.00
1,010.00
1,004.00
1,005.00
1,005.00
-0.20%
3,200
0.55
Mar 16, 2026
1,009.00
1,023.00
1,002.00
1,007.00
1,007.00
-1.18%
2,800
0.48
Mar 13, 2026
1,002.00
1,020.00
1,002.00
1,019.00
1,019.00
+0.59%
2,000
0.34
Mar 12, 2026
1,007.00
1,015.00
1,007.00
1,013.00
1,013.00
0.00%
1,300
0.22
Mar 11, 2026
1,009.00
1,013.00
1,008.00
1,013.00
1,013.00
0.00%
1,700
0.29
Mar 10, 2026
1,008.00
1,014.00
1,008.00
1,013.00
1,013.00
+0.70%
1,700
0.29
Mar 09, 2026
995.00
1,006.00
991.00
1,006.00
1,006.00
-0.89%
4,100
0.69
Mar 06, 2026
986.00
1,019.00
986.00
1,015.00
1,015.00
+1.10%
2,400
0.40
Mar 05, 2026
983.00
1,020.00
983.00
1,004.00
1,004.00
+2.76%
4,300
0.72
Mar 04, 2026
980.00
995.00
958.00
977.00
977.00
-1.81%
15,200
2.65
Mar 03, 2026
1,005.00
1,018.00
990.00
995.00
995.00
-2.45%
7,200
1.27
Mar 02, 2026
1,025.00
1,025.00
994.00
1,020.00
1,020.00
-0.87%
10,500
1.90
Feb 27, 2026
1,017.00
1,029.00
1,007.00
1,029.00
1,029.00
+1.38%
4,200
0.76
Feb 26, 2026
1,009.00
1,015.00
1,001.00
1,015.00
1,015.00
-0.29%
2,600
0.47
Feb 25, 2026
1,008.00
1,018.00
971.00
1,018.00
1,018.00
+1.19%
7,000
1.29
Feb 24, 2026
994.00
1,010.00
983.00
1,006.00
1,006.00
+1.00%
10,000
1.88
Feb 23, 2026
996.00
996.00
977.00
996.00
996.00
0.00%
0
0.00
Feb 20, 2026
991.00
996.00
977.00
996.00
996.00
+0.40%
3,500
0.66
Feb 19, 2026
987.00
992.00
985.00
992.00
992.00
+0.71%
2,800
0.53
Feb 18, 2026
1,000.00
1,000.00
971.00
985.00
985.00
-0.91%
9,100
1.73
Feb 17, 2026
989.00
998.00
989.00
994.00
994.00
+0.71%
3,500
0.67
Feb 16, 2026
985.00
987.00
980.00
987.00
987.00
+1.65%
4,100
0.78
Feb 13, 2026
980.00
984.00
971.00
971.00
971.00
-1.32%
3,200
0.61
Feb 12, 2026
973.00
987.00
965.00
984.00
984.00
+1.97%
5,200
1.00
Feb 11, 2026
965.00
1,109.00
965.00
965.00
965.00
0.00%
0
0.00
Feb 10, 2026
999.00
1,109.00
965.00
965.00
965.00
-3.88%
41,300
8.94
Feb 09, 2026
1,009.00
1,010.00
1,004.00
1,004.00
1,004.00
-0.50%
3,100
0.66
Feb 06, 2026
1,006.00
1,009.00
999.00
1,009.00
1,009.00
+0.10%
3,800
0.79
Feb 05, 2026
1,000.00
1,009.00
1,000.00
1,008.00
1,008.00
+0.80%
3,400
0.71
Feb 04, 2026
1,002.00
1,002.00
998.00
1,000.00
1,000.00
+0.10%
3,600
0.76
Feb 03, 2026
1,016.00
1,016.00
999.00
999.00
999.00
-0.40%
4,000
0.85
Feb 02, 2026
1,008.00
1,011.00
1,003.00
1,003.00
1,003.00
-0.59%
3,400
0.73
Jan 30, 2026
1,019.00
1,020.00
1,009.00
1,009.00
1,009.00
-0.39%
3,800
0.81
Rows:
50