TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 662.00
-58.00 (-8.06%)
Jun 16, 2026, 3:30 PM JST
TriIs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 732.00 | 759.00 | 718.00 | 720.00 | 720.00 | 0.28% | 28,700 |
| Jun 12, 2026 | 770.00 | 771.00 | 710.00 | 718.00 | 718.00 | -5.65% | 54,000 |
| Jun 11, 2026 | 794.00 | 794.00 | 755.00 | 761.00 | 761.00 | -4.88% | 31,200 |
| Jun 10, 2026 | 809.00 | 829.00 | 791.00 | 800.00 | 800.00 | -1.11% | 35,800 |
| Jun 9, 2026 | 813.00 | 816.00 | 799.00 | 809.00 | 809.00 | -0.12% | 16,900 |
| Jun 8, 2026 | 804.00 | 815.00 | 783.00 | 810.00 | 810.00 | 0.75% | 23,400 |
| Jun 5, 2026 | 804.00 | 804.00 | 785.00 | 804.00 | 804.00 | 1.26% | 16,000 |
| Jun 4, 2026 | 770.00 | 804.00 | 750.00 | 794.00 | 794.00 | 1.66% | 33,700 |
| Jun 3, 2026 | 819.00 | 819.00 | 760.00 | 781.00 | 781.00 | -3.22% | 85,800 |
| Jun 2, 2026 | 857.00 | 859.00 | 797.00 | 807.00 | 807.00 | -4.95% | 48,500 |
| Jun 1, 2026 | 963.00 | 1,015.00 | 843.00 | 849.00 | 849.00 | -13.19% | 128,100 |
| May 29, 2026 | 821.00 | 978.00 | 821.00 | 978.00 | 978.00 | 18.12% | 170,000 |
| May 28, 2026 | 814.00 | 846.00 | 807.00 | 828.00 | 828.00 | 1.47% | 30,100 |
| May 27, 2026 | 810.00 | 821.00 | 806.00 | 816.00 | 816.00 | 0.25% | 19,000 |
| May 26, 2026 | 847.00 | 850.00 | 800.00 | 814.00 | 814.00 | -3.90% | 43,500 |
| May 25, 2026 | 860.00 | 860.00 | 809.00 | 847.00 | 847.00 | -2.42% | 70,700 |
| 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 |