TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 819.00
+9.00 (1.11%)
Oct 2, 2026, 10:04 AM JST
TriIs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 766.00 | 871.00 | 765.00 | 810.00 | 810.00 | 12.34% | 1,560,400 |
| Sep 30, 2026 | 721.00 | 739.00 | 715.00 | 721.00 | 721.00 | - | 43,300 |
| Sep 29, 2026 | 745.00 | 746.00 | 721.00 | 721.00 | 721.00 | -1.37% | 38,400 |
| Sep 28, 2026 | 760.00 | 770.00 | 730.00 | 731.00 | 731.00 | -4.07% | 87,500 |
| Sep 25, 2026 | 703.00 | 788.00 | 696.00 | 762.00 | 762.00 | 7.48% | 296,100 |
| Sep 24, 2026 | 705.00 | 731.00 | 688.00 | 709.00 | 709.00 | - | 83,600 |
| Sep 18, 2026 | 737.00 | 746.00 | 708.00 | 709.00 | 709.00 | -3.80% | 149,400 |
| Sep 17, 2026 | 810.00 | 810.00 | 736.00 | 737.00 | 737.00 | -7.88% | 246,500 |
| Sep 16, 2026 | 856.00 | 871.00 | 740.00 | 800.00 | 800.00 | 10.96% | 1,761,100 |
| Sep 15, 2026 | 707.00 | 730.00 | 692.00 | 721.00 | 721.00 | 3.44% | 196,300 |
| Sep 14, 2026 | 650.00 | 700.00 | 649.00 | 697.00 | 697.00 | 7.23% | 102,100 |
| Sep 11, 2026 | 657.00 | 682.00 | 647.00 | 650.00 | 650.00 | -5.11% | 85,000 |
| Sep 10, 2026 | 656.00 | 688.00 | 656.00 | 685.00 | 685.00 | 4.42% | 89,800 |
| Sep 9, 2026 | 676.00 | 695.00 | 653.00 | 656.00 | 656.00 | -4.37% | 162,400 |
| Sep 8, 2026 | 670.00 | 700.00 | 650.00 | 686.00 | 686.00 | 1.63% | 284,700 |
| Sep 7, 2026 | 785.00 | 788.00 | 670.00 | 675.00 | 675.00 | -16.67% | 488,500 |
| Sep 4, 2026 | 782.00 | 856.00 | 774.00 | 810.00 | 810.00 | 3.58% | 846,000 |
| Sep 3, 2026 | 768.00 | 899.00 | 753.00 | 782.00 | 782.00 | 3.85% | 1,482,800 |
| Sep 2, 2026 | 794.00 | 820.00 | 736.00 | 753.00 | 753.00 | -8.62% | 780,400 |
| Sep 1, 2026 | 891.00 | 898.00 | 740.00 | 824.00 | 824.00 | -2.83% | 1,313,500 |
| Aug 31, 2026 | 835.00 | 970.00 | 805.00 | 848.00 | 848.00 | 13.83% | 2,006,400 |
| Aug 28, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 15.50% | 10,100 |
| Aug 27, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 18.35% | 8,600 |
| Aug 26, 2026 | 534.00 | 553.00 | 531.00 | 545.00 | 545.00 | -1.62% | 43,100 |
| Aug 25, 2026 | 549.00 | 556.00 | 536.00 | 554.00 | 554.00 | - | 13,800 |
| Aug 24, 2026 | 533.00 | 559.00 | 533.00 | 554.00 | 554.00 | 3.75% | 23,200 |
| Aug 21, 2026 | 543.00 | 543.00 | 532.00 | 534.00 | 534.00 | - | 5,200 |
| Aug 20, 2026 | 534.00 | 538.00 | 527.00 | 534.00 | 534.00 | 1.14% | 7,600 |
| Aug 19, 2026 | 531.00 | 535.00 | 524.00 | 528.00 | 528.00 | -2.40% | 13,000 |
| Aug 18, 2026 | 544.00 | 554.00 | 538.00 | 541.00 | 541.00 | - | 9,800 |
| Aug 17, 2026 | 559.00 | 559.00 | 531.00 | 541.00 | 541.00 | -2.52% | 34,900 |
| Aug 14, 2026 | 540.00 | 562.00 | 527.00 | 555.00 | 555.00 | 2.97% | 29,700 |
| Aug 13, 2026 | 544.00 | 544.00 | 509.00 | 539.00 | 539.00 | -7.71% | 58,800 |
| Aug 12, 2026 | 570.00 | 602.00 | 556.00 | 584.00 | 584.00 | 2.46% | 61,500 |
| Aug 10, 2026 | 542.00 | 578.00 | 540.00 | 570.00 | 570.00 | 7.14% | 39,200 |
| Aug 7, 2026 | 533.00 | 543.00 | 521.00 | 532.00 | 532.00 | -0.75% | 15,400 |
| Aug 6, 2026 | 546.00 | 547.00 | 529.00 | 536.00 | 536.00 | -2.19% | 16,300 |
| Aug 5, 2026 | 526.00 | 548.00 | 525.00 | 548.00 | 548.00 | 2.62% | 24,400 |
| Aug 4, 2026 | 530.00 | 543.00 | 529.00 | 534.00 | 534.00 | 0.19% | 20,800 |
| Aug 3, 2026 | 515.00 | 534.00 | 510.00 | 533.00 | 533.00 | 3.29% | 26,700 |
| Jul 31, 2026 | 549.00 | 550.00 | 511.00 | 516.00 | 516.00 | -4.27% | 83,400 |
| Jul 30, 2026 | 529.00 | 559.00 | 506.00 | 539.00 | 539.00 | 3.85% | 66,500 |
| Jul 29, 2026 | 549.00 | 549.00 | 501.00 | 519.00 | 519.00 | -3.71% | 56,100 |
| Jul 28, 2026 | 547.00 | 560.00 | 538.00 | 539.00 | 539.00 | -3.23% | 15,600 |
| Jul 27, 2026 | 558.00 | 562.00 | 530.00 | 557.00 | 557.00 | -0.18% | 48,900 |
| Jul 24, 2026 | 574.00 | 574.00 | 556.00 | 558.00 | 558.00 | -3.46% | 19,800 |
| Jul 23, 2026 | 574.00 | 581.00 | 572.00 | 578.00 | 578.00 | 0.52% | 13,000 |
| Jul 22, 2026 | 593.00 | 593.00 | 563.00 | 575.00 | 575.00 | -3.04% | 41,100 |
| Jul 21, 2026 | 598.00 | 610.00 | 570.00 | 593.00 | 593.00 | -0.50% | 43,900 |
| Jul 17, 2026 | 650.00 | 650.00 | 586.00 | 596.00 | 596.00 | -8.73% | 58,000 |