TriIs Incorporated (TYO:4840)
Japan · Delayed Price · Currency is JPY 657.00
-13.00 (-1.94%)
Jul 7, 2026, 12:30 PM JST
TriIs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |