TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 1,009.00
+26.00 (2.64%)
Oct 22, 2026, 1:55 PM JST
TriIs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,005.00 | 1,032.00 | 985.00 | 1,009.00 | 1,009.00 | 2.64% | 92,700 |
| Oct 21, 2026 | 950.00 | 1,018.00 | 935.00 | 983.00 | 983.00 | 5.13% | 138,800 |
| Oct 20, 2026 | 986.00 | 1,008.00 | 922.00 | 935.00 | 935.00 | -5.65% | 178,400 |
| Oct 19, 2026 | 989.00 | 1,094.00 | 963.00 | 991.00 | 991.00 | -1.78% | 303,300 |
| Oct 16, 2026 | 919.00 | 1,024.00 | 901.00 | 1,009.00 | 1,009.00 | 15.05% | 317,100 |
| Oct 15, 2026 | 875.00 | 905.00 | 863.00 | 877.00 | 877.00 | -2.45% | 75,000 |
| Oct 14, 2026 | 900.00 | 917.00 | 884.00 | 899.00 | 899.00 | 3.33% | 77,700 |
| Oct 13, 2026 | 899.00 | 908.00 | 856.00 | 870.00 | 870.00 | -3.33% | 90,500 |
| Oct 9, 2026 | 876.00 | 905.00 | 870.00 | 900.00 | 900.00 | 1.24% | 87,500 |
| Oct 8, 2026 | 873.00 | 902.00 | 835.00 | 889.00 | 889.00 | -0.22% | 220,800 |
| Oct 7, 2026 | 950.00 | 956.00 | 872.00 | 891.00 | 891.00 | -6.31% | 243,300 |
| Oct 6, 2026 | 842.00 | 983.00 | 809.00 | 951.00 | 951.00 | 12.81% | 583,300 |
| Oct 5, 2026 | 843.00 | 886.00 | 827.00 | 843.00 | 843.00 | -1.75% | 175,200 |
| Oct 2, 2026 | 855.00 | 895.00 | 804.00 | 858.00 | 858.00 | 5.93% | 576,100 |
| 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 |