Tokyo - Delayed Quote
JPY
Traders Holdings Co.,Ltd. (8704.T)
1,232.00
+17.00
(+1.40%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,245.00
1,289.00
1,213.00
1,232.00
1,232.00
529,000
Oct 30, 2026
1,222.00
1,257.00
1,197.00
1,215.00
1,215.00
299,600
Oct 29, 2026
1,246.00
1,261.00
1,228.00
1,233.00
1,233.00
148,600
Oct 28, 2026
1,230.00
1,259.00
1,201.00
1,254.00
1,254.00
219,600
Oct 27, 2026
1,276.00
1,283.00
1,199.00
1,213.00
1,213.00
340,700
Oct 26, 2026
1,268.00
1,286.00
1,235.00
1,253.00
1,253.00
129,400
Oct 23, 2026
1,266.00
1,294.00
1,227.00
1,291.00
1,291.00
152,900
Oct 22, 2026
1,305.00
1,328.00
1,266.00
1,270.00
1,270.00
35,100
Oct 21, 2026
1,299.00
1,329.00
1,299.00
1,320.00
1,320.00
72,300
Oct 20, 2026
1,306.00
1,314.00
1,270.00
1,275.00
1,275.00
70,600
Oct 19, 2026
1,307.00
1,325.00
1,285.00
1,315.00
1,315.00
96,700
Oct 16, 2026
1,292.00
1,323.00
1,292.00
1,312.00
1,312.00
85,200
Oct 15, 2026
1,326.00
1,344.00
1,275.00
1,292.00
1,292.00
168,300
Oct 14, 2026
1,365.00
1,370.00
1,336.00
1,346.00
1,346.00
131,500
Oct 13, 2026
1,372.00
1,382.00
1,358.00
1,367.00
1,367.00
60,400
Oct 9, 2026
1,333.00
1,395.00
1,332.00
1,395.00
1,395.00
101,800
Oct 8, 2026
1,359.00
1,359.00
1,330.00
1,339.00
1,339.00
112,400
Oct 7, 2026
1,382.00
1,401.00
1,365.00
1,370.00
1,370.00
52,000
Oct 6, 2026
1,397.00
1,404.00
1,374.00
1,392.00
1,392.00
49,900
Oct 5, 2026
1,401.00
1,407.00
1,376.00
1,383.00
1,383.00
132,100
Oct 2, 2026
1,432.00
1,437.00
1,381.00
1,385.00
1,385.00
139,100
Oct 1, 2026
1,413.00
1,478.00
1,410.00
1,438.00
1,438.00
164,700
Sep 30, 2026
1,427.00
1,434.00
1,389.00
1,430.00
1,430.00
70,400
Sep 29, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,431.00
1,441.00
1,404.00
1,417.00
1,417.00
49,100
Sep 28, 2026
1,444.00
1,456.00
1,427.00
1,453.00
1,431.00
93,300
Sep 25, 2026
1,391.00
1,440.00
1,390.00
1,436.00
1,414.26
87,100
Sep 24, 2026
1,425.00
1,425.00
1,382.00
1,391.00
1,369.94
72,000
Sep 18, 2026
1,397.00
1,413.00
1,390.00
1,408.00
1,386.68
81,000
Sep 17, 2026
1,395.00
1,403.00
1,376.00
1,390.00
1,368.95
92,500
Sep 16, 2026
1,389.00
1,403.00
1,382.00
1,391.00
1,369.94
48,400
Sep 15, 2026
1,389.00
1,405.00
1,372.00
1,393.00
1,371.91
81,900
Sep 14, 2026
1,393.00
1,407.00
1,379.00
1,398.00
1,376.83
44,000
Sep 11, 2026
1,380.00
1,423.00
1,363.00
1,405.00
1,383.73
72,600
Sep 10, 2026
1,396.00
1,417.00
1,383.00
1,403.00
1,381.76
48,000
Sep 9, 2026
1,415.00
1,424.00
1,397.00
1,397.00
1,375.85
64,800
Sep 8, 2026
1,435.00
1,451.00
1,412.00
1,418.00
1,396.53
119,000
Sep 7, 2026
1,420.00
1,458.00
1,417.00
1,442.00
1,420.17
135,800
Sep 4, 2026
1,364.00
1,428.00
1,364.00
1,420.00
1,398.50
240,200
Sep 3, 2026
1,328.00
1,369.00
1,328.00
1,348.00
1,327.59
126,800
Sep 2, 2026
1,350.00
1,359.00
1,314.00
1,346.00
1,325.62
150,500
Sep 1, 2026
1,383.00
1,411.00
1,371.00
1,380.00
1,359.11
71,200
Aug 31, 2026
1,376.00
1,394.00
1,351.00
1,388.00
1,366.98
79,000
Aug 28, 2026
1,403.00
1,412.00
1,386.00
1,399.00
1,377.82
78,600
Aug 27, 2026
1,404.00
1,435.00
1,386.00
1,400.00
1,378.80
91,200
Aug 26, 2026
1,375.00
1,409.00
1,357.00
1,400.00
1,378.80
117,400
Aug 25, 2026
1,362.00
1,378.00
1,348.00
1,373.00
1,352.21
54,600
Aug 24, 2026
1,389.00
1,389.00
1,352.00
1,362.00
1,341.38
41,200
Aug 21, 2026
1,349.00
1,390.00
1,345.00
1,383.00
1,362.06
116,400
Aug 20, 2026
1,304.00
1,360.00
1,295.00
1,360.00
1,339.41
82,000
Aug 19, 2026
1,315.00
1,320.00
1,295.00
1,303.00
1,283.27
95,200
Aug 18, 2026
1,340.00
1,351.00
1,308.00
1,315.00
1,295.09
50,300
Aug 17, 2026
1,348.00
1,353.00
1,328.00
1,340.00
1,319.71
71,900
Aug 14, 2026
1,339.00
1,369.00
1,334.00
1,351.00
1,330.54
74,000
Aug 13, 2026
1,324.00
1,340.00
1,323.00
1,336.00
1,315.77
36,300
Aug 12, 2026
1,340.00
1,340.00
1,308.00
1,318.00
1,298.04
57,800
Aug 10, 2026
1,300.00
1,345.00
1,292.00
1,330.00
1,309.86
94,800
Aug 7, 2026
1,320.00
1,320.00
1,280.00
1,297.00
1,277.36
77,900
Aug 6, 2026
1,329.00
1,348.00
1,323.00
1,323.00
1,302.97
48,600
Aug 5, 2026
1,304.00
1,340.00
1,304.00
1,329.00
1,308.88
70,700
Aug 4, 2026
1,305.00
1,318.00
1,292.00
1,304.00
1,284.26
102,900
Aug 3, 2026
1,275.00
1,332.00
1,257.00
1,325.00
1,304.94
284,800
Jul 31, 2026
1,245.00
1,260.00
1,225.00
1,247.00
1,228.12
137,900
Jul 30, 2026
1,198.00
1,226.00
1,172.00
1,203.00
1,184.79
100,900
Jul 29, 2026
1,250.00
1,250.00
1,196.00
1,209.00
1,190.69
98,000
Jul 28, 2026
1,280.00
1,280.00
1,228.00
1,242.00
1,223.19
82,800
Jul 27, 2026
1,287.00
1,292.00
1,248.00
1,280.00
1,260.62
81,700
Jul 24, 2026
1,281.00
1,288.00
1,259.00
1,272.00
1,252.74
60,300
Jul 23, 2026
1,244.00
1,302.00
1,241.00
1,298.00
1,278.35
98,600
Jul 22, 2026
1,241.00
1,277.00
1,241.00
1,252.00
1,233.04
99,500
Jul 21, 2026
1,251.00
1,270.00
1,245.00
1,269.00
1,249.79
70,800
Jul 17, 2026
1,276.00
1,294.00
1,225.00
1,242.00
1,223.19
151,900
Jul 16, 2026
1,308.00
1,312.00
1,286.00
1,294.00
1,274.41
71,100
Jul 15, 2026
1,279.00
1,314.00
1,274.00
1,312.00
1,292.13
123,100
Jul 14, 2026
1,238.00
1,281.00
1,227.00
1,274.00
1,254.71
100,000
Jul 13, 2026
1,254.00
1,272.00
1,231.00
1,231.00
1,212.36
47,200
Jul 10, 2026
1,226.00
1,258.00
1,225.00
1,246.00
1,227.13
32,900
Jul 9, 2026
1,222.00
1,228.00
1,206.00
1,223.00
1,204.48
30,500
Jul 8, 2026
1,250.00
1,250.00
1,213.00
1,222.00
1,203.50
76,900
Jul 7, 2026
1,270.00
1,298.00
1,241.00
1,245.00
1,226.15
117,500
Jul 6, 2026
1,271.00
1,286.00
1,217.00
1,270.00
1,250.77
76,200
Jul 3, 2026
1,224.00
1,269.00
1,215.00
1,269.00
1,249.79
104,500
Jul 2, 2026
1,213.00
1,249.00
1,210.00
1,225.00
1,206.45
118,400
Jul 1, 2026
1,183.00
1,228.00
1,182.00
1,208.00
1,189.71
80,300
Jun 30, 2026
1,145.00
1,191.00
1,127.00
1,180.00
1,162.13
94,300
Jun 29, 2026
1,153.00
1,172.00
1,116.00
1,145.00
1,127.66
99,600
Jun 26, 2026
1,178.00
1,178.00
1,139.00
1,149.00
1,131.60
62,300
Jun 25, 2026
1,180.00
1,193.00
1,155.00
1,189.00
1,171.00
56,000
Jun 24, 2026
1,192.00
1,208.00
1,149.00
1,161.00
1,143.42
100,200
Jun 23, 2026
1,228.00
1,239.00
1,198.00
1,203.00
1,184.79
86,000
Jun 22, 2026
1,164.00
1,221.00
1,155.00
1,217.00
1,198.57
130,500
Jun 19, 2026
1,165.00
1,172.00
1,153.00
1,161.00
1,143.42
94,700
Jun 18, 2026
1,170.00
1,198.00
1,168.00
1,169.00
1,151.30
116,400
Jun 17, 2026
1,146.00
1,175.00
1,145.00
1,157.00
1,139.48
87,800
Jun 16, 2026
1,166.00
1,166.00
1,137.00
1,153.00
1,135.54
69,200
Jun 15, 2026
1,158.00
1,191.00
1,158.00
1,171.00
1,153.27
145,000
Jun 12, 2026
1,123.00
1,158.00
1,113.00
1,154.00
1,136.53
124,700
Jun 11, 2026
1,084.00
1,111.00
1,050.00
1,106.00
1,089.25
144,700
Jun 10, 2026
1,140.00
1,140.00
1,091.00
1,099.00
1,082.36
107,300
Jun 9, 2026
1,147.00
1,179.00
1,130.00
1,140.00
1,122.74
90,800
Jun 8, 2026
1,110.00
1,137.00
1,103.00
1,126.00
1,108.95
97,100
Jun 5, 2026
1,113.00
1,147.00
1,111.00
1,138.00
1,120.77
111,300
Jun 4, 2026
1,162.00
1,162.00
1,105.00
1,108.00
1,091.22
132,100
Jun 3, 2026
1,195.00
1,210.00
1,174.00
1,178.00
1,160.16
69,100
Jun 2, 2026
1,200.00
1,200.00
1,158.00
1,189.00
1,171.00
99,800
Jun 1, 2026
1,195.00
1,220.00
1,186.00
1,210.00
1,191.68
98,800
May 29, 2026
1,153.00
1,206.00
1,148.00
1,193.00
1,174.94
121,400
May 28, 2026
1,142.00
1,151.00
1,121.00
1,148.00
1,130.62
50,100
May 27, 2026
1,161.00
1,166.00
1,136.00
1,139.00
1,121.75
80,000
May 26, 2026
1,140.00
1,164.00
1,117.00
1,159.00
1,141.45
96,600
May 25, 2026
1,135.00
1,152.00
1,129.00
1,134.00
1,116.83
47,300
May 22, 2026
1,134.00
1,141.00
1,117.00
1,139.00
1,121.75
52,300
May 21, 2026
1,125.00
1,147.00
1,120.00
1,139.00
1,121.75
76,000
May 20, 2026
1,126.00
1,126.00
1,087.00
1,119.00
1,102.06
123,000
May 19, 2026
1,152.00
1,180.00
1,131.00
1,134.00
1,116.83
76,200
May 18, 2026
1,170.00
1,174.00
1,135.00
1,146.00
1,128.65
97,700
May 15, 2026
1,172.00
1,205.00
1,151.00
1,169.00
1,151.30
139,200
May 14, 2026
1,210.00
1,210.00
1,169.00
1,171.00
1,153.27
114,500
May 13, 2026
1,198.00
1,222.00
1,174.00
1,217.00
1,198.57
160,400
May 12, 2026
1,231.00
1,236.00
1,208.00
1,210.00
1,191.68
110,700
May 11, 2026
1,215.00
1,243.00
1,197.00
1,236.00
1,217.29
213,000
May 8, 2026
1,180.00
1,241.00
1,155.00
1,235.00
1,216.30
359,300
May 7, 2026
1,148.00
1,200.00
1,130.00
1,178.00
1,160.16
243,200
May 1, 2026
1,151.00
1,165.00
1,096.00
1,128.00
1,110.92
801,800
Apr 30, 2026
1,078.00
1,078.00
1,038.00
1,043.00
1,027.21
117,800
Apr 28, 2026
1,029.00
1,081.00
1,025.00
1,081.00
1,064.63
96,800
Apr 27, 2026
1,029.00
1,035.00
1,013.00
1,030.00
1,014.40
89,100
Apr 24, 2026
1,036.00
1,042.00
1,015.00
1,029.00
1,013.42
68,700
Apr 23, 2026
1,042.00
1,042.00
1,024.00
1,036.00
1,020.31
46,700
Apr 22, 2026
1,061.00
1,063.00
1,037.00
1,042.00
1,026.22
76,400
Apr 21, 2026
1,059.00
1,071.00
1,055.00
1,068.00
1,051.83
115,700
Apr 20, 2026
1,050.00
1,059.00
1,038.00
1,053.00
1,037.06
82,500
Apr 17, 2026
1,062.00
1,062.00
1,042.00
1,044.00
1,028.19
26,800
Apr 16, 2026
1,055.00
1,065.00
1,045.00
1,061.00
1,044.94
67,500
Apr 15, 2026
1,049.00
1,057.00
1,034.00
1,043.00
1,027.21
44,700
Apr 14, 2026
1,040.00
1,059.00
1,028.00
1,034.00
1,018.34
67,600
Apr 13, 2026
1,047.00
1,047.00
1,027.00
1,038.00
1,022.28
70,600
Apr 10, 2026
1,058.00
1,064.00
1,042.00
1,047.00
1,031.15
57,900
Apr 9, 2026
1,075.00
1,078.00
1,051.00
1,057.00
1,041.00
41,400
Apr 8, 2026
1,062.00
1,080.00
1,061.00
1,078.00
1,061.68
99,800
Apr 7, 2026
1,040.00
1,056.00
1,040.00
1,048.00
1,032.13
44,900
Apr 6, 2026
1,040.00
1,046.00
1,037.00
1,041.00
1,025.24
34,300
Apr 3, 2026
1,038.00
1,055.00
1,038.00
1,040.00
1,024.25
55,500
Apr 2, 2026
1,052.00
1,059.00
1,020.00
1,028.00
1,012.43
99,400
Apr 1, 2026
1,022.00
1,050.00
1,021.00
1,045.00
1,029.18
61,100
Mar 31, 2026
1,017.00
1,040.00
1,008.00
1,013.00
997.66
68,100
Mar 30, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
1,000.00
1,027.00
983.00
1,017.00
1,001.60
108,000
Mar 27, 2026
1,041.00
1,059.00
1,030.00
1,047.00
1,007.51
125,000
Mar 26, 2026
1,072.00
1,078.00
1,039.00
1,049.00
1,009.44
35,100
Mar 25, 2026
1,038.00
1,074.00
1,038.00
1,072.00
1,031.57
79,400
Mar 24, 2026
1,020.00
1,037.00
1,017.00
1,033.00
994.04
69,600
Mar 23, 2026
1,001.00
1,017.00
996.00
1,001.00
963.25
155,000
Mar 19, 2026
1,046.00
1,052.00
1,026.00
1,030.00
991.15
65,300
Mar 18, 2026
1,027.00
1,068.00
1,027.00
1,068.00
1,027.72
69,800
Mar 17, 2026
1,035.00
1,049.00
1,025.00
1,026.00
987.30
46,600
Mar 16, 2026
1,032.00
1,043.00
1,023.00
1,029.00
990.19
48,300
Mar 13, 2026
1,028.00
1,043.00
1,017.00
1,037.00
997.89
57,400
Mar 12, 2026
1,062.00
1,062.00
1,027.00
1,032.00
993.08
102,600
Mar 11, 2026
1,084.00
1,104.00
1,077.00
1,077.00
1,036.38
57,100
Mar 10, 2026
1,062.00
1,088.00
1,051.00
1,080.00
1,039.27
102,800
Mar 9, 2026
1,022.00
1,040.00
999.00
1,040.00
1,000.77
270,200
Mar 6, 2026
1,055.00
1,090.00
1,052.00
1,090.00
1,048.89
105,800
Mar 5, 2026
1,056.00
1,094.00
1,052.00
1,083.00
1,042.15
127,000
Mar 4, 2026
1,057.00
1,068.00
1,012.00
1,028.00
989.23
244,000
Mar 3, 2026
1,125.00
1,125.00
1,083.00
1,084.00
1,043.12
157,700
Mar 2, 2026
1,121.00
1,134.00
1,100.00
1,125.00
1,082.57
153,100
Feb 27, 2026
1,145.00
1,157.00
1,137.00
1,149.00
1,105.66
107,100
Feb 26, 2026
1,103.00
1,152.00
1,100.00
1,138.00
1,095.08
167,100
Feb 25, 2026
1,081.00
1,114.00
1,076.00
1,114.00
1,071.98
100,300
Feb 24, 2026
1,093.00
1,093.00
1,068.00
1,079.00
1,038.30
124,200
Feb 20, 2026
1,123.00
1,123.00
1,092.00
1,102.00
1,060.44
101,900
Feb 19, 2026
1,120.00
1,125.00
1,098.00
1,124.00
1,081.61
93,200
Feb 18, 2026
1,105.00
1,125.00
1,099.00
1,115.00
1,072.95
181,500
Feb 17, 2026
1,095.00
1,125.00
1,084.00
1,105.00
1,063.32
151,400
Feb 16, 2026
1,080.00
1,093.00
1,066.00
1,092.00
1,050.81
126,800
Feb 13, 2026
1,057.00
1,091.00
1,055.00
1,079.00
1,038.30
190,000
Feb 12, 2026
1,048.00
1,070.00
1,038.00
1,057.00
1,017.13
176,100
Feb 10, 2026
1,024.00
1,054.00
1,023.00
1,053.00
1,013.28
136,000
Feb 9, 2026
1,048.00
1,048.00
1,023.00
1,032.00
993.08
161,100
Feb 6, 2026
1,036.00
1,036.00
1,009.00
1,025.00
986.34
118,500
Feb 5, 2026
1,032.00
1,057.00
1,026.00
1,042.00
1,002.70
158,300
Feb 4, 2026
1,017.00
1,038.00
1,002.00
1,034.00
995.00
127,700
Feb 3, 2026
999.00
1,025.00
995.00
1,017.00
978.64
164,900
Feb 2, 2026
979.00
1,035.00
955.00
987.00
949.77
507,900
Jan 30, 2026
972.00
987.00
961.00
971.00
934.38
210,000
Jan 29, 2026
986.00
992.00
971.00
987.00
949.77
110,500
Jan 28, 2026
971.00
993.00
961.00
986.00
948.81
122,500
Jan 27, 2026
1,000.00
1,000.00
971.00
977.00
940.15
191,900
Jan 26, 2026
995.00
1,005.00
993.00
1,000.00
962.28
155,200
Jan 23, 2026
996.00
1,010.00
992.00
1,002.00
964.21
88,000
Jan 22, 2026
983.00
997.00
980.00
997.00
959.40
89,600
Jan 21, 2026
982.00
986.00
971.00
978.00
941.11
135,600
Jan 20, 2026
998.00
1,002.00
983.00
997.00
959.40
89,200
Jan 19, 2026
1,005.00
1,005.00
985.00
991.00
953.62
102,500
Jan 16, 2026
1,010.00
1,021.00
997.00
1,004.00
966.13
103,600
Jan 15, 2026
988.00
1,017.00
983.00
1,017.00
978.64
164,600
Jan 14, 2026
982.00
998.00
978.00
995.00
957.47
172,300
Jan 13, 2026
980.00
982.00
960.00
978.00
941.11
104,200
Jan 9, 2026
966.00
974.00
962.00
971.00
934.38
60,800
Jan 8, 2026
983.00
990.00
966.00
966.00
929.57
63,300
Jan 7, 2026
964.00
984.00
962.00
982.00
944.96
87,500
Jan 6, 2026
952.00
972.00
952.00
964.00
927.64
104,100
Jan 5, 2026
952.00
960.00
926.00
947.00
911.28
226,700
Dec 30, 2025
956.00
963.00
940.00
952.00
916.09
125,800
Dec 29, 2025
944.00
966.00
940.00
956.00
919.94
156,000
Dec 26, 2025
937.00
944.00
928.00
944.00
908.40
135,400
Dec 25, 2025
930.00
938.00
925.00
933.00
897.81
90,300
Dec 24, 2025
922.00
941.00
922.00
933.00
897.81
133,400
Dec 23, 2025
923.00
930.00
919.00
920.00
885.30
85,700
Dec 22, 2025
919.00
923.00
907.00
923.00
888.19
99,100
Dec 19, 2025
910.00
916.00
907.00
913.00
878.56
84,600
Dec 18, 2025
901.00
910.00
896.00
906.00
871.83
85,200
Dec 17, 2025
911.00
914.00
899.00
904.00
869.90
49,100
Dec 16, 2025
921.00
921.00
906.00
911.00
876.64
89,900
Dec 15, 2025
893.00
929.00
888.00
927.00
892.04
151,000
Dec 12, 2025
889.00
899.00
886.00
890.00
856.43
98,800
Dec 11, 2025
900.00
903.00
883.00
885.00
851.62
109,100
Dec 10, 2025
888.00
900.00
888.00
899.00
865.09
68,600
Dec 9, 2025
899.00
902.00
888.00
888.00
854.51
77,400
Dec 8, 2025
897.00
906.00
896.00
897.00
863.17
40,200
Dec 5, 2025
899.00
903.00
894.00
897.00
863.17
88,100
Dec 4, 2025
895.00
907.00
893.00
906.00
871.83
43,600
Dec 3, 2025
910.00
916.00
893.00
900.00
866.06
100,700
Dec 2, 2025
921.00
930.00
907.00
907.00
872.79
94,600
Dec 1, 2025
938.00
941.00
920.00
926.00
891.07
93,000
Nov 28, 2025
932.00
938.00
929.00
933.00
897.81
59,900
Nov 27, 2025
943.00
950.00
932.00
935.00
899.73
99,100
Nov 26, 2025
913.00
944.00
913.00
940.00
904.55
155,300
Nov 25, 2025
918.00
925.00
903.00
909.00
874.72
103,900
Nov 21, 2025
903.00
918.00
902.00
912.00
877.60
107,200
Nov 20, 2025
911.00
922.00
906.00
917.00
882.41
170,800
Nov 19, 2025
903.00
911.00
888.00
893.00
859.32
192,100
Nov 18, 2025
925.00
930.00
908.00
911.00
876.64
172,400
Nov 17, 2025
945.00
945.00
927.00
934.00
898.77
124,500
Nov 14, 2025
924.00
955.00
924.00
946.00
910.32
163,600
Nov 13, 2025
927.00
939.00
925.00
936.00
900.70
124,400
Nov 12, 2025
909.00
927.00
909.00
927.00
892.04
148,000
Nov 11, 2025
904.00
920.00
895.00
911.00
876.64
197,600
Nov 10, 2025
890.00
905.00
884.00
903.00
868.94
155,500
Nov 7, 2025
876.00
885.00
875.00
885.00
851.62
128,600
Nov 6, 2025
866.00
896.00
864.00
888.00
854.51
258,100
Nov 5, 2025
870.00
871.00
834.00
866.00
833.34
418,600
Nov 4, 2025
902.00
919.00
868.00
882.00
848.73
887,300
