kabutan

TRE HOLDINGS CORPORATION(9247) Historical

9247
TSE Prime
TRE HOLDINGS CORPORATION
1,573
JPY
+33
(+2.14%)
Dec 5, 3:09 pm JST
10.17
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
1,573.1
Dec 5, 3:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 6, 2025
1,767 JPY
52 Week Low Apr 7, 2025
1,250 JPY
Yearly High Mar 6, 2025
1,767 JPY
Yearly Low Apr 7, 2025
1,250 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,545 1,579 1,544 1,573 +33 +2.14% 175,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,546 1,546 1,531 1,540 +15 +0.98% 253,600
Dec 3, 2025 1,555 1,570 1,524 1,525 -34 -2.18% 382,300
Dec 2, 2025 1,632 1,633 1,553 1,559 -73 -4.47% 443,100
Dec 1, 2025 1,650 1,650 1,614 1,632 -19 -1.15% 302,300
Nov 28, 2025 1,631 1,665 1,626 1,651 +20 +1.23% 344,500
Nov 27, 2025 1,611 1,638 1,607 1,631 +31 +1.94% 500,500
Nov 26, 2025 1,565 1,600 1,560 1,600 +51 +3.29% 333,300
Nov 25, 2025 1,548 1,571 1,546 1,549 +5 +0.32% 275,800
Nov 21, 2025 1,503 1,550 1,503 1,544 +43 +2.86% 381,000
Nov 20, 2025 1,501 1,520 1,499 1,501 +10 +0.67% 256,100
Nov 19, 2025 1,514 1,520 1,486 1,491 -15 -1.00% 404,000
Nov 18, 2025 1,495 1,521 1,492 1,506 +22 +1.48% 599,500
Nov 17, 2025 1,509 1,537 1,478 1,484 -145 -8.90% 1,068,700
Nov 14, 2025 1,630 1,640 1,602 1,629 -4 -0.24% 433,700
Nov 13, 2025 1,621 1,635 1,620 1,633 +12 +0.74% 228,800
Nov 12, 2025 1,597 1,632 1,590 1,621 +24 +1.50% 357,400
Nov 11, 2025 1,580 1,597 1,567 1,597 +28 +1.78% 275,600
Nov 10, 2025 1,560 1,576 1,557 1,569 +13 +0.84% 203,600
Nov 7, 2025 1,550 1,559 1,540 1,556 +7 +0.45% 185,100
Nov 6, 2025 1,558 1,561 1,542 1,549 -4 -0.26% 215,600