TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 816.00
+2.00 (0.25%)
May 27, 2026, 11:14 AM JST
TriIs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 829.00 | 868.00 | 810.00 | 868.00 | 868.00 | 4.83% | 29,700 |
| May 21, 2026 | 855.00 | 855.00 | 805.00 | 828.00 | 828.00 | -1.90% | 27,800 |
| May 20, 2026 | 834.00 | 852.00 | 797.00 | 844.00 | 844.00 | 1.08% | 24,100 |
| May 19, 2026 | 840.00 | 866.00 | 834.00 | 835.00 | 835.00 | -0.36% | 31,800 |
| May 18, 2026 | 823.00 | 840.00 | 815.00 | 838.00 | 838.00 | - | 40,700 |
| May 15, 2026 | 878.00 | 899.00 | 835.00 | 838.00 | 838.00 | -4.23% | 50,700 |
| May 14, 2026 | 850.00 | 907.00 | 801.00 | 875.00 | 875.00 | 4.79% | 62,900 |
| May 13, 2026 | 860.00 | 860.00 | 809.00 | 835.00 | 835.00 | -0.83% | 36,100 |
| May 12, 2026 | 800.00 | 849.00 | 800.00 | 842.00 | 842.00 | 4.34% | 43,000 |
| May 11, 2026 | 853.00 | 935.00 | 782.00 | 807.00 | 807.00 | -7.03% | 138,500 |
| May 8, 2026 | 889.00 | 897.00 | 836.00 | 868.00 | 868.00 | -5.14% | 175,100 |
| May 7, 2026 | 840.00 | 915.00 | 827.00 | 915.00 | 915.00 | 19.61% | 612,000 |
| May 1, 2026 | 753.00 | 789.00 | 701.00 | 765.00 | 765.00 | 8.05% | 266,400 |
| Apr 30, 2026 | 829.00 | 829.00 | 697.00 | 708.00 | 708.00 | -14.60% | 308,900 |
| Apr 28, 2026 | 863.00 | 868.00 | 816.00 | 829.00 | 829.00 | -3.49% | 95,200 |
| Apr 27, 2026 | 903.00 | 924.00 | 859.00 | 859.00 | 859.00 | -6.02% | 107,400 |
| Apr 24, 2026 | 907.00 | 933.00 | 867.00 | 914.00 | 914.00 | -0.87% | 93,000 |
| Apr 23, 2026 | 988.00 | 994.00 | 898.00 | 922.00 | 922.00 | -8.62% | 203,800 |
| Apr 22, 2026 | 1,045.00 | 1,064.00 | 993.00 | 1,009.00 | 1,009.00 | -3.63% | 136,100 |
| Apr 21, 2026 | 1,099.00 | 1,099.00 | 989.00 | 1,047.00 | 1,047.00 | 0.48% | 324,400 |
| Apr 20, 2026 | 1,014.00 | 1,092.00 | 976.00 | 1,042.00 | 1,042.00 | 4.62% | 539,800 |
| Apr 17, 2026 | 1,010.00 | 1,020.00 | 952.00 | 996.00 | 996.00 | 0.10% | 330,400 |
| Apr 16, 2026 | 1,039.00 | 1,122.00 | 964.00 | 995.00 | 995.00 | -1.39% | 1,369,800 |
| Apr 15, 2026 | 869.00 | 1,009.00 | 865.00 | 1,009.00 | 1,009.00 | 17.46% | 1,054,300 |
| Apr 14, 2026 | 808.00 | 890.00 | 805.00 | 859.00 | 859.00 | 3.87% | 423,500 |
| Apr 13, 2026 | 778.00 | 849.00 | 769.00 | 827.00 | 827.00 | 4.68% | 402,000 |
| Apr 10, 2026 | 865.00 | 873.00 | 769.00 | 790.00 | 790.00 | -10.23% | 679,900 |
| Apr 9, 2026 | 1,066.00 | 1,164.00 | 870.00 | 880.00 | 880.00 | -13.21% | 1,110,200 |
| Apr 8, 2026 | 988.00 | 1,067.00 | 875.00 | 1,014.00 | 1,014.00 | -5.94% | 1,768,000 |
| Apr 7, 2026 | 1,130.00 | 1,340.00 | 1,050.00 | 1,078.00 | 1,078.00 | -2.00% | 3,256,900 |
| Apr 6, 2026 | 1,014.00 | 1,100.00 | 922.00 | 1,100.00 | 1,100.00 | 13.40% | 1,536,600 |
| Apr 3, 2026 | 820.00 | 970.00 | 783.00 | 970.00 | 970.00 | 18.29% | 1,845,300 |
| Apr 2, 2026 | 803.00 | 835.00 | 741.00 | 820.00 | 820.00 | 4.06% | 818,900 |
| Apr 1, 2026 | 722.00 | 788.00 | 693.00 | 788.00 | 788.00 | 14.53% | 1,337,000 |
| Mar 31, 2026 | 628.00 | 688.00 | 592.00 | 688.00 | 688.00 | 17.01% | 1,051,700 |
| Mar 30, 2026 | 614.00 | 667.00 | 531.00 | 588.00 | 588.00 | -4.70% | 1,016,300 |
| Mar 27, 2026 | 597.00 | 617.00 | 532.00 | 617.00 | 617.00 | 19.34% | 1,536,200 |
| Mar 26, 2026 | 493.00 | 517.00 | 457.00 | 517.00 | 517.00 | 18.31% | 847,100 |
| Mar 25, 2026 | 445.00 | 449.00 | 435.00 | 437.00 | 437.00 | 1.86% | 2,100 |
| Mar 24, 2026 | 447.00 | 455.00 | 424.00 | 429.00 | 429.00 | -0.46% | 2,600 |
| Mar 23, 2026 | 451.00 | 456.00 | 431.00 | 431.00 | 431.00 | -5.48% | 11,700 |
| Mar 19, 2026 | 455.00 | 460.00 | 453.00 | 456.00 | 456.00 | 1.56% | 4,200 |
| Mar 18, 2026 | 453.00 | 453.00 | 449.00 | 449.00 | 449.00 | 0.22% | 1,400 |
| Mar 17, 2026 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -2.18% | 1,100 |
| Mar 16, 2026 | 450.00 | 466.00 | 450.00 | 458.00 | 458.00 | 1.55% | 900 |
| Mar 13, 2026 | 473.00 | 473.00 | 451.00 | 451.00 | 451.00 | -3.01% | 2,300 |
| Mar 12, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 100 |
| Mar 11, 2026 | 476.00 | 476.00 | 461.00 | 468.00 | 468.00 | -1.06% | 6,000 |
| Mar 10, 2026 | 480.00 | 480.00 | 465.00 | 473.00 | 473.00 | -1.46% | 4,100 |
| Mar 9, 2026 | 480.00 | 480.00 | 445.00 | 480.00 | 480.00 | -1.23% | 11,900 |