NASDAQ : THH
TryHard Holdings Limited — Price history
Industrials · Specialty Business Services · Japan
Last price 1.425 USD (Oct 30, 2026, 1:35 PM EDT) · Market cap 7.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TryHard Holdings Limited (THH) closed at 1.425 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.395 | 1.48 | 1.331 | 1.425 | 7,110 | -3.06% |
| 2026-10-29 | 1.49 | 1.5 | 1.39 | 1.47 | 7,964 | +4.26% |
| 2026-10-28 | 1.44 | 1.45 | 1.34 | 1.41 | 2,966 | -3.42% |
| 2026-10-27 | 1.34 | 1.46 | 1.275 | 1.46 | 29,369 | +5.80% |
| 2026-10-26 | 1.345 | 1.475 | 1.31 | 1.38 | 47,801 | +7.39% |
| 2026-10-23 | 1.29 | 1.35 | 1.26 | 1.285 | 15,855 | +1.98% |
| 2026-10-22 | 1.3 | 1.34 | 1.26 | 1.26 | 8,252 | -3.45% |
| 2026-10-21 | 1.37 | 1.37 | 1.28 | 1.305 | 8,142 | -0.38% |
| 2026-10-20 | 1.27 | 1.406 | 1.27 | 1.31 | 2,771 | +0.77% |
| 2026-10-19 | 1.29 | 1.34 | 1.27 | 1.3 | 4,337 | -4.41% |
| 2026-10-16 | 1.428 | 1.428 | 1.36 | 1.36 | 9,278 | -6.20% |
| 2026-10-15 | 1.35 | 1.49 | 1.3 | 1.45 | 39,370 | +12.40% |
| 2026-10-14 | 1.46 | 1.46 | 1.26 | 1.29 | 20,574 | -12.24% |
| 2026-10-13 | 1.39 | 1.49 | 1.32 | 1.47 | 25,960 | +9.70% |
| 2026-10-12 | 1.35 | 1.395 | 1.3 | 1.34 | 19,960 | -2.19% |
| 2026-10-09 | 1.363 | 1.56 | 1.36 | 1.37 | 12,261 | +0.74% |
| 2026-10-08 | 1.27 | 1.475 | 1.27 | 1.36 | 44,031 | -5.56% |
| 2026-10-07 | 1.42 | 1.545 | 1.38 | 1.44 | 13,403 | +0.70% |
| 2026-10-06 | 1.49 | 1.49 | 1.41 | 1.43 | 8,930 | +0.70% |
| 2026-10-05 | 1.55 | 1.6 | 1.33 | 1.42 | 32,021 | -5.33% |
| 2026-10-02 | 1.56 | 1.575 | 1.46 | 1.5 | 9,666 | -5.06% |
| 2026-10-01 | 1.555 | 1.614 | 1.5 | 1.58 | 15,727 | +4.64% |
| 2026-09-30 | 1.5 | 1.572 | 1.5 | 1.51 | 5,905 | -1.31% |
| 2026-09-29 | 1.58 | 1.656 | 1.49 | 1.53 | 24,653 | -8.93% |
| 2026-09-28 | 1.74 | 1.74 | 1.55 | 1.68 | 24,896 | -0.59% |
| 2026-09-25 | 1.59 | 2.57 | 1.46 | 1.69 | 1,258,574 | +7.64% |
| 2026-09-24 | 1.58 | 1.675 | 1.57 | 1.57 | 1,318 | +1.95% |
| 2026-09-23 | 1.594 | 1.594 | 1.53 | 1.54 | 1,987 | -2.53% |
| 2026-09-22 | 1.56 | 1.594 | 1.51 | 1.58 | 5,004 | -0.32% |
| 2026-09-21 | 1.55 | 1.63 | 1.455 | 1.585 | 11,643 | +6.38% |
| 2026-09-18 | 1.55 | 1.55 | 1.45 | 1.49 | 5,299 | -2.67% |
| 2026-09-17 | 1.54 | 1.54 | 1.47 | 1.531 | 5,227 | +4.85% |
| 2026-09-16 | 1.55 | 1.578 | 1.451 | 1.46 | 9,722 | -5.80% |
| 2026-09-15 | 1.625 | 1.64 | 1.4 | 1.55 | 37,347 | -3.13% |
| 2026-09-14 | 1.71 | 1.71 | 1.59 | 1.6 | 15,371 | -4.19% |
| 2026-09-11 | 1.831 | 1.87 | 1.6 | 1.67 | 33,164 | -1.18% |
| 2026-09-10 | 1.82 | 1.85 | 1.68 | 1.69 | 17,088 | -6.57% |
| 2026-09-09 | 1.78 | 1.825 | 1.687 | 1.809 | 17,810 | +1.62% |
| 2026-09-08 | 1.69 | 1.795 | 1.69 | 1.78 | 11,437 | +6.59% |
| 2026-09-04 | 1.72 | 1.76 | 1.65 | 1.67 | 16,280 | -1.76% |
| 2026-09-03 | 1.6 | 1.8 | 1.6 | 1.7 | 12,647 | +1.19% |
| 2026-09-02 | 1.69 | 1.83 | 1.62 | 1.68 | 30,527 | -4.00% |
| 2026-09-01 | 2.06 | 2.14 | 1.336 | 1.75 | 76,716 | -17.84% |
| 2026-08-31 | 2.01 | 2.228 | 2.01 | 2.13 | 26,155 | +3.90% |
| 2026-08-28 | 2.21 | 2.22 | 1.92 | 2.05 | 37,877 | -4.65% |
| 2026-08-27 | 2.17 | 2.3 | 2.12 | 2.15 | 46,948 | -4.02% |
| 2026-08-26 | 2.25 | 2.44 | 2.11 | 2.24 | 15,387 | -1.32% |
| 2026-08-25 | 2.28 | 2.38 | 2.25 | 2.27 | 23,277 | +2.71% |
| 2026-08-24 | 2.415 | 2.445 | 2.2 | 2.21 | 30,006 | -7.14% |
| 2026-08-21 | 2.52 | 2.59 | 2.37 | 2.38 | 42,415 | -7.57% |
| 2026-08-20 | 2.46 | 2.63 | 2.46 | 2.575 | 20,109 | +0.98% |
| 2026-08-19 | 2.6 | 2.625 | 2.52 | 2.55 | 11,869 | -0.39% |
| 2026-08-18 | 2.593 | 2.662 | 2.56 | 2.56 | 9,430 | -3.03% |
| 2026-08-17 | 2.57 | 2.9 | 2.53 | 2.64 | 76,125 | +2.33% |
| 2026-08-14 | 2.58 | 2.85 | 2.561 | 2.58 | 32,958 | +0.00% |
| 2026-08-13 | 2.7 | 2.882 | 2.45 | 2.58 | 35,221 | -1.90% |
| 2026-08-12 | 2.56 | 2.681 | 2.461 | 2.63 | 62,991 | +0.77% |
| 2026-08-11 | 2.58 | 2.96 | 2.44 | 2.61 | 203,007 | -16.08% |
| 2026-08-10 | 2.31 | 4.99 | 2.3 | 3.11 | 3,960,661 | +35.75% |
| 2026-08-07 | 2.48 | 2.48 | 2.124 | 2.291 | 23,634 | -2.51% |
| 2026-08-06 | 2.196 | 2.681 | 2.011 | 2.35 | 28,536 | -5.70% |
| 2026-08-05 | 2.559 | 2.682 | 2.226 | 2.492 | 9,625 | -5.03% |
| 2026-08-04 | 2.5 | 2.7 | 2.472 | 2.624 | 17,407 | +11.80% |
| 2026-08-03 | 2.48 | 2.48 | 2.132 | 2.347 | 11,113 | -1.59% |
| 2026-07-31 | 2.23 | 2.499 | 2.002 | 2.385 | 22,778 | +13.57% |
| 2026-07-30 | 2 | 2.4 | 1.9 | 2.1 | 21,317 | +5.00% |
| 2026-07-29 | 2.085 | 2.094 | 2 | 2 | 6,889 | -4.26% |
| 2026-07-28 | 2.101 | 2.183 | 2 | 2.089 | 5,466 | -0.24% |
| 2026-07-27 | 2.06 | 2.119 | 2.03 | 2.094 | 5,636 | +0.00% |
| 2026-07-24 | 2.256 | 2.256 | 2.002 | 2.094 | 8,591 | -2.47% |
| 2026-07-23 | 2.231 | 2.25 | 2.001 | 2.147 | 12,206 | -4.58% |
| 2026-07-22 | 2.347 | 2.386 | 2.22 | 2.25 | 7,365 | -4.82% |
| 2026-07-21 | 2.339 | 2.364 | 2.211 | 2.364 | 14,816 | +0.60% |
| 2026-07-20 | 2.417 | 2.498 | 2.31 | 2.35 | 6,470 | -0.25% |
| 2026-07-17 | 2.4 | 2.46 | 2.342 | 2.356 | 7,517 | +1.99% |
| 2026-07-16 | 2.5 | 2.6 | 2.3 | 2.31 | 13,382 | -2.53% |
| 2026-07-15 | 2.49 | 2.49 | 2.32 | 2.37 | 7,028 | -1.37% |
| 2026-07-14 | 2.7 | 2.7 | 2.246 | 2.403 | 23,100 | -7.29% |
| 2026-07-13 | 2.819 | 2.838 | 2.564 | 2.592 | 13,381 | -7.46% |
| 2026-07-10 | 2.899 | 2.9 | 2.752 | 2.801 | 8,374 | -1.48% |
| 2026-07-09 | 2.801 | 2.9 | 2.8 | 2.843 | 7,919 | -1.69% |
| 2026-07-08 | 3 | 3 | 2.8 | 2.892 | 15,190 | -5.58% |
| 2026-07-07 | 3.051 | 3.098 | 2.995 | 3.063 | 5,734 | -1.00% |
| 2026-07-06 | 2.94 | 3.1 | 2.9 | 3.094 | 9,936 | -0.51% |
| 2026-07-02 | 2.867 | 3.198 | 2.851 | 3.11 | 12,982 | +6.14% |
| 2026-07-01 | 2.81 | 2.95 | 2.719 | 2.93 | 18,959 | +1.38% |
| 2026-06-30 | 3.014 | 3.014 | 2.732 | 2.89 | 19,476 | -3.60% |
| 2026-06-29 | 3.2 | 3.2 | 2.75 | 2.998 | 30,246 | -6.89% |
| 2026-06-26 | 3 | 3.3 | 2.901 | 3.22 | 46,040 | +7.33% |
| 2026-06-25 | 3.02 | 3.098 | 2.874 | 3 | 13,837 | -3.16% |
| 2026-06-24 | 2.988 | 3.1 | 2.928 | 3.098 | 19,391 | +0.58% |
| 2026-06-23 | 3.017 | 3.097 | 2.97 | 3.08 | 26,762 | -0.96% |
| 2026-06-22 | 2.791 | 3.11 | 2.675 | 3.11 | 67,528 | +3.67% |
| 2026-06-18 | 3.1 | 5.289 | 2.54 | 3 | 2,091,065 | +0.00% |
| 2026-06-17 | 2.833 | 3.25 | 2.833 | 3 | 74,302 | +5.26% |
| 2026-06-16 | 3 | 3.098 | 2.85 | 2.85 | 16,015 | -3.72% |
| 2026-06-15 | 2.98 | 3.1 | 2.901 | 2.96 | 12,049 | +6.86% |
| 2026-06-12 | 3.185 | 3.305 | 2.77 | 2.77 | 40,873 | -15.65% |
| 2026-06-11 | 3.24 | 3.532 | 3.23 | 3.284 | 16,135 | -4.26% |
| 2026-06-10 | 3 | 3.43 | 3 | 3.43 | 22,935 | +13.58% |
| 2026-06-09 | 3.121 | 3.335 | 3.003 | 3.02 | 20,847 | -0.33% |
| 2026-06-08 | 3.03 | 3.528 | 3 | 3.03 | 130,581 | -2.76% |
| 2026-06-05 | 3.302 | 3.369 | 2.944 | 3.116 | 16,436 | -5.00% |
| 2026-06-04 | 3.537 | 3.616 | 3.28 | 3.28 | 7,541 | -7.27% |
| 2026-06-03 | 3.564 | 3.7 | 3.508 | 3.537 | 6,399 | -0.11% |
| 2026-06-02 | 3.89 | 3.9 | 3.523 | 3.541 | 12,800 | -6.79% |
| 2026-06-01 | 3.622 | 3.828 | 3.594 | 3.799 | 12,951 | +6.98% |
| 2026-05-29 | 3.9 | 4.1 | 3.222 | 3.551 | 47,594 | -8.24% |
| 2026-05-28 | 3.491 | 4.157 | 3.41 | 3.87 | 30,177 | +7.53% |
| 2026-05-27 | 3.49 | 3.599 | 2.8 | 3.599 | 17,416 | +7.40% |
| 2026-05-26 | 3.861 | 3.96 | 3.331 | 3.351 | 38,379 | -16.64% |
| 2026-05-22 | 3.17 | 4.19 | 2.971 | 4.02 | 755,312 | +34.00% |
| 2026-05-21 | 2.938 | 3.063 | 2.901 | 3 | 20,356 | +2.15% |
| 2026-05-20 | 3.19 | 3.19 | 2.934 | 2.937 | 8,063 | -0.31% |
| 2026-05-19 | 3 | 3.021 | 2.73 | 2.946 | 44,384 | -3.12% |
| 2026-05-18 | 3.086 | 3.131 | 3.01 | 3.041 | 6,134 | -1.93% |
| 2026-05-15 | 3.2 | 3.26 | 3.071 | 3.101 | 3,151 | -4.29% |
| 2026-05-14 | 3.125 | 3.3 | 3.001 | 3.24 | 10,747 | +4.18% |
| 2026-05-13 | 3.15 | 3.308 | 3 | 3.11 | 13,640 | -1.49% |
| 2026-05-12 | 3.2 | 3.323 | 3.138 | 3.157 | 9,522 | -1.37% |