TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 528.00
-13.00 (-2.40%)
Aug 19, 2026, 3:30 PM JST
TriIs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 531.00 | 535.00 | 528.00 | 534.00 | - | -1.29% | 2,500 |
| 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 |
| Jul 16, 2026 | 656.00 | 709.00 | 641.00 | 653.00 | 653.00 | -0.91% | 108,800 |
| Jul 15, 2026 | 644.00 | 659.00 | 629.00 | 659.00 | 659.00 | 2.33% | 12,800 |
| Jul 14, 2026 | 637.00 | 659.00 | 615.00 | 644.00 | 644.00 | -0.46% | 30,000 |
| Jul 13, 2026 | 653.00 | 668.00 | 641.00 | 647.00 | 647.00 | 0.15% | 16,000 |
| Jul 10, 2026 | 632.00 | 648.00 | 618.00 | 646.00 | 646.00 | 2.70% | 20,700 |
| Jul 9, 2026 | 636.00 | 636.00 | 614.00 | 629.00 | 629.00 | - | 11,800 |
| Jul 8, 2026 | 657.00 | 657.00 | 627.00 | 629.00 | 629.00 | -5.70% | 16,000 |
| Jul 7, 2026 | 664.00 | 675.00 | 651.00 | 667.00 | 667.00 | -0.45% | 19,100 |
| Jul 6, 2026 | 708.00 | 719.00 | 656.00 | 670.00 | 670.00 | -2.19% | 28,000 |
| Jul 3, 2026 | 680.00 | 700.00 | 656.00 | 685.00 | 685.00 | 1.33% | 64,000 |
| Jul 2, 2026 | 633.00 | 709.00 | 624.00 | 676.00 | 676.00 | 11.00% | 289,600 |
| Jul 1, 2026 | 605.00 | 618.00 | 597.00 | 609.00 | 609.00 | -0.98% | 69,400 |
| Jun 30, 2026 | 618.00 | 620.00 | 610.00 | 615.00 | 615.00 | -0.81% | 11,200 |
| Jun 29, 2026 | 650.00 | 653.00 | 605.00 | 620.00 | 620.00 | -1.59% | 44,900 |
| Jun 26, 2026 | 623.00 | 645.00 | 620.00 | 630.00 | 630.00 | -0.47% | 26,000 |
| Jun 25, 2026 | 650.00 | 650.00 | 600.00 | 633.00 | 633.00 | -2.31% | 75,100 |
| Jun 24, 2026 | 700.00 | 706.00 | 633.00 | 648.00 | 648.00 | -6.63% | 240,500 |
| Jun 23, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 16.84% | 13,400 |
| Jun 22, 2026 | 680.00 | 691.00 | 580.00 | 594.00 | 594.00 | -5.86% | 246,800 |
| Jun 19, 2026 | 920.00 | 920.00 | 631.00 | 631.00 | 631.00 | -18.05% | 1,076,700 |
| Jun 18, 2026 | 680.00 | 770.00 | 678.00 | 770.00 | 770.00 | 14.93% | 210,900 |
| Jun 17, 2026 | 663.00 | 690.00 | 656.00 | 670.00 | 670.00 | 1.21% | 35,200 |
| Jun 16, 2026 | 716.00 | 716.00 | 645.00 | 662.00 | 662.00 | -8.06% | 71,500 |
| 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 |