TipRanks
Go Ultimate55% OFF

TRUST Holdings Inc. (3286) Historical Prices

JP:3286 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026860.00866.00860.00864.00864.00+0.58%1,7000.48
Oct 29, 2026861.00862.00859.00859.00859.00-0.81%7000.20
Oct 28, 2026859.00867.00858.00866.00866.00+0.81%3,0000.84
Oct 27, 2026861.00867.00858.00859.00859.00-0.69%3,9001.09
Oct 26, 2026858.00865.00858.00865.00865.00+0.82%2,3000.64
Oct 23, 2026863.00863.00856.00858.00858.00+0.59%3,8001.06
Oct 22, 2026855.00859.00853.00853.00853.00-0.23%4,8001.35
Oct 21, 2026855.00855.00851.00855.00855.00-0.12%10,1002.91
Oct 20, 2026863.00863.00856.00856.00856.00-0.70%9,8002.87
Oct 19, 2026859.00862.00858.00862.00862.00+0.23%6,8001.97
Oct 16, 2026862.00862.00859.00860.00860.00-0.23%10,0002.96
Oct 15, 2026870.00870.00862.00862.00862.00-0.92%4,3001.30
Oct 14, 2026868.00877.00868.00870.00870.00-0.23%4,0001.19
Oct 13, 2026863.00877.00863.00872.00872.00-0.57%3,7001.08
Oct 12, 2026877.00877.00860.00877.00877.00+0.00%00.00
Oct 09, 2026865.00877.00860.00877.00877.00+1.39%7,0001.98
Oct 08, 2026870.00870.00863.00865.00865.00-0.69%5,4001.54
Oct 07, 2026870.00874.00870.00871.00871.00+0.00%3,7001.02
Oct 06, 2026871.00876.00870.00871.00871.00-0.46%5,7001.57
Oct 05, 2026872.00875.00871.00875.00875.00+0.23%5,4001.47
Oct 02, 2026876.00877.00873.00873.00873.00-0.34%2,1000.54
Oct 01, 2026877.00879.00876.00876.00876.00-0.11%1,5000.37
Sep 30, 2026883.00883.00875.00877.00877.00-0.45%2,9000.69
Sep 29, 2026885.00885.00875.00881.00881.00-0.23%4,8001.09
Sep 28, 2026878.00883.00878.00883.00883.00+0.57%2,6000.56
Sep 25, 2026880.00886.00878.00878.00878.00-0.45%3,3000.68
Sep 24, 2026882.00882.00881.00882.00882.00+0.11%1,5000.24
Sep 23, 2026886.00886.00878.00881.00881.00+0.00%00.00
Sep 22, 2026886.00886.00878.00881.00881.00+0.00%00.00
Sep 21, 2026886.00886.00878.00881.00881.00+0.00%00.00
Sep 18, 2026886.00886.00878.00881.00881.00-0.23%1,9000.27
Sep 17, 2026878.00885.00878.00883.00883.00+0.57%2,1000.29
Sep 16, 2026880.00880.00878.00878.00878.00-0.23%3,4000.46
Sep 15, 2026880.00880.00880.00880.00880.00-0.11%2,9000.39
Sep 14, 2026885.00885.00880.00881.00881.00-0.45%2,5000.33
Sep 11, 2026881.00887.00880.00885.00885.00-0.23%3,5000.46
Sep 10, 2026881.00889.00881.00887.00887.00+0.68%2,6000.33
Sep 09, 2026887.00894.00881.00881.00881.00-0.90%5,8000.74
Sep 08, 2026887.00892.00887.00889.00889.00+0.11%2,6000.33
Sep 07, 2026890.00890.00888.00888.00888.00-0.22%3,3000.41
Sep 04, 2026890.00893.00890.00890.00890.00+0.00%2,1000.26
Sep 03, 2026894.00896.00890.00890.00890.00-0.45%2,0000.24
Sep 02, 2026900.00900.00894.00894.00894.00-0.45%3,0000.36
Sep 01, 2026896.00901.00895.00898.00898.00+0.34%1,4000.16
Aug 31, 2026899.00901.00895.00895.00895.00-0.22%4,5000.52
Aug 28, 2026899.00905.00891.00897.00897.00-0.22%7,2000.84
Aug 27, 2026900.00903.00898.00899.00899.00+0.00%5,1000.60
Aug 26, 2026900.00900.00899.00899.00899.00+0.00%1,0000.12
Aug 25, 2026893.00899.00893.00899.00899.00+0.67%1,5000.17
Aug 24, 2026895.00900.00890.00893.00893.00+0.22%3,5000.40