JPX · 9247 · stock
TRE Holdings Corporation (9247) stock price history
Every JPX trading session of TRE Holdings Corporation from Oct 1, 2021 to Sep 28, 2026: 1,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9247 adjusted close, 2021 to 2026
- ¥2,253
- All time high, 2026
- ¥2,314
- 52 week high, ¥1,386 low
- 1,219
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
9247 key facts
- TRE Holdings Corporation (9247) closed at ¥1,759 on Sep 28, 2026 on JPX.
- 9247's all time high close is ¥2,253, set on Jul 14, 2026; its all time low close is ¥929.82 on Dec 25, 2023.
- 9247's 52 week range is ¥1,386 to ¥2,314.
- 9247 returned +14.9% over the year to Sep 28, 2026.
- Since Oct 1, 2021 9247 returned +24%, +4.4% a year compounded.
- 9247's deepest drawdown was -56.0% from Apr 15, 2022 to Dec 25, 2023.
- DataCedar holds 1,219 daily sessions of 9247 history from Oct 1, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9247 price chart, 2021 to 2026
9247 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -17.5% |
| 6 months | +12.1% |
| Year to date | +11.4% |
| 1 year | +14.9% |
| 3 years | +57.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2021 | +23.8% |
| Compound annual growth, 5.0 years | +4.4% |
9247 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,253 on Jul 14, 2026
- All time low close
- ¥929.82 on Dec 25, 2023
- 52 week high
- ¥2,314 on Jul 15, 2026
- 52 week low
- ¥1,386 on May 18, 2026
- Deepest drawdown
- -56.0% from Apr 15, 2022 to Dec 25, 2023, recovered Jun 19, 2026
- Best single session
- +21.3% on Aug 13, 2024
- Worst single session
- -17.3% on Aug 5, 2024
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +42%
- Worst calendar year
- 2023, -20%
9247 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,586 | ¥2,314 | ¥1,386 | ¥1,759 | +11.4% | 71.9M | 178 |
| 2025 | ¥1,459 | ¥1,687 | ¥1,211 | ¥1,579 | +9.3% | 82.1M | 243 |
| 2024 | ¥1,072 | ¥1,849 | ¥928.98 | ¥1,444 | +41.5% | 55M | 245 |
| 2023 | ¥1,273 | ¥1,447 | ¥928.90 | ¥1,021 | -20.2% | 61M | 246 |
| 2022 | ¥1,579 | ¥2,151 | ¥1,179 | ¥1,279 | -17.7% | 68.9M | 244 |
| 2021 | ¥1,336 | ¥1,720 | ¥1,186 | ¥1,554 | n/a | 24.6M | 63 |
9247 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,759 | -8.4% |
| August 2026 | ¥1,921 | -4.8% |
| July 2026 | ¥2,018 | -3.4% |
| June 2026 | ¥2,088 | +26.5% |
| May 2026 | ¥1,651 | +3.3% |
| April 2026 | ¥1,599 | +1.9% |
| March 2026 | ¥1,569 | -11.0% |
| February 2026 | ¥1,763 | +4.8% |
| January 2026 | ¥1,682 | +6.5% |
| December 2025 | ¥1,579 | -2.5% |
| November 2025 | ¥1,620 | +6.7% |
| October 2025 | ¥1,519 | -0.5% |
About the 9247 data
Daily bars. 1,219 sessions from Oct 1, 2021 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9247/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9247 share price history
