Traders Holdings Co.,Ltd. - 8704.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	950	977	977	978	950	289,200
August 15, 2025	935	946	946	948	935	196,500
August 14, 2025	941	937	937	941	928	174,400
August 13, 2025	942	944	944	944	929	237,100
August 12, 2025	947	938	938	950	928	403,900
August 08, 2025	947	949	949	974	943	380,800
August 07, 2025	976	949	949	984	947	494,200
August 06, 2025	985	978	978	997	978	301,800
August 05, 2025	980	983	983	993	956	484,000
August 04, 2025	983	980	980	996	960	727,100
August 01, 2025	1,022	998	998	1,035	990	1.55M
July 31, 2025	1,198	1,200	1,200	1,209	1,180	228,200
July 30, 2025	1,166	1,195	1,195	1,202	1,161	233,900
July 29, 2025	1,195	1,173	1,173	1,203	1,171	316,800
July 28, 2025	1,199	1,195	1,195	1,209	1,179	256,600
July 25, 2025	1,195	1,200	1,200	1,215	1,192	230,700
July 24, 2025	1,189	1,195	1,195	1,204	1,177	210,700
July 23, 2025	1,169	1,183	1,183	1,189	1,154	190,500
July 22, 2025	1,157	1,164	1,164	1,180	1,151	174,900
July 18, 2025	1,175	1,162	1,162	1,186	1,151	242,200
July 17, 2025	1,142	1,177	1,177	1,187	1,135	264,300
July 16, 2025	1,172	1,157	1,157	1,182	1,146	278,600
July 15, 2025	1,171	1,171	1,171	1,195	1,160	259,600
July 14, 2025	1,145	1,163	1,163	1,167	1,131	272,000
July 11, 2025	1,109	1,140	1,140	1,155	1,102	265,000
July 10, 2025	1,066	1,097	1,097	1,114	1,063	304,800
July 09, 2025	1,047	1,067	1,067	1,067	1,034	163,700
July 08, 2025	1,012	1,026	1,026	1,035	1,010	112,200
July 07, 2025	1,009	1,014	1,014	1,023	1,005	83,700
July 04, 2025	1,021	1,014	1,014	1,031	1,011	100,000
July 03, 2025	1,020	1,020	1,020	1,034	1,009	160,500
July 02, 2025	1,032	1,027	1,027	1,053	1,007	254,300
July 01, 2025	1,076	1,054	1,054	1,076	1,054	127,500
June 30, 2025	1,072	1,077	1,077	1,085	1,052	256,200
June 27, 2025	1,141	1,071	1,071	1,153	1,058	439,100
June 26, 2025	1,135	1,148	1,148	1,172	1,132	169,500
June 25, 2025	1,140	1,143	1,143	1,145	1,120	126,600
June 24, 2025	1,127	1,140	1,140	1,155	1,113	184,800
June 23, 2025	1,113	1,113	1,113	1,130	1,104	158,300
June 20, 2025	1,143	1,130	1,130	1,149	1,125	143,900
June 19, 2025	1,139	1,137	1,137	1,162	1,130	167,400
June 18, 2025	1,165	1,136	1,136	1,171	1,122	281,800
June 17, 2025	1,155	1,165	1,165	1,170	1,148	227,500
June 16, 2025	1,105	1,145	1,145	1,153	1,087	434,100
June 13, 2025	1,118	1,106	1,106	1,122	1,087	270,500
June 12, 2025	1,093	1,120	1,120	1,126	1,093	156,700
June 11, 2025	1,102	1,102	1,102	1,106	1,081	156,300
June 10, 2025	1,113	1,110	1,110	1,126	1,103	150,300
June 09, 2025	1,103	1,099	1,099	1,143	1,093	298,800
June 06, 2025	1,070	1,100	1,100	1,103	1,046	310,500
June 05, 2025	1,085	1,073	1,073	1,116	1,050	551,900
June 04, 2025	1,097	1,098	1,098	1,125	1,092	262,200
June 03, 2025	1,079	1,088	1,088	1,100	1,077	202,600
June 02, 2025	1,069	1,079	1,079	1,082	1,063	156,500
May 30, 2025	1,050	1,076	1,076	1,087	1,048	157,800
May 29, 2025	1,044	1,062	1,062	1,076	1,038	314,400
May 28, 2025	1,041	1,034	1,034	1,055	1,031	285,000
May 27, 2025	1,025	1,034	1,034	1,043	1,020	299,600
May 26, 2025	990	1,020	1,020	1,025	990	287,400
May 23, 2025	1,013	987	987	1,015	973	291,900

Traders Holdings Co.,Ltd. (8704.T) JPX