Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 826.00
+18.00 (2.23%)
Oct 21, 2025, 3:30 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 823.00 | 848.00 | 814.00 | 827.00 | 827.00 | 2.35% | 53,300 |
| Oct 20, 2025 | 815.00 | 828.00 | 791.00 | 808.00 | 808.00 | -0.74% | 58,400 |
| Oct 17, 2025 | 880.00 | 880.00 | 811.00 | 814.00 | 814.00 | -7.50% | 72,400 |
| Oct 16, 2025 | 848.00 | 900.00 | 848.00 | 880.00 | 880.00 | 4.39% | 97,200 |
| Oct 15, 2025 | 887.00 | 903.00 | 798.00 | 843.00 | 843.00 | -5.07% | 307,500 |
| Oct 14, 2025 | 882.00 | 901.00 | 876.00 | 888.00 | 888.00 | -2.31% | 74,900 |
| Oct 10, 2025 | 932.00 | 932.00 | 907.00 | 909.00 | 909.00 | -1.84% | 67,400 |
| Oct 9, 2025 | 963.00 | 963.00 | 925.00 | 926.00 | 926.00 | -2.83% | 73,300 |
| Oct 8, 2025 | 937.00 | 973.00 | 920.00 | 953.00 | 953.00 | 0.11% | 89,300 |
| Oct 7, 2025 | 957.00 | 965.00 | 932.00 | 952.00 | 952.00 | -0.52% | 43,100 |
| Oct 6, 2025 | 951.00 | 960.00 | 945.00 | 957.00 | 957.00 | 2.68% | 44,500 |
| Oct 3, 2025 | 930.00 | 958.00 | 930.00 | 932.00 | 932.00 | 0.76% | 27,400 |
| Oct 2, 2025 | 942.00 | 953.00 | 925.00 | 925.00 | 925.00 | -2.12% | 31,900 |
| Oct 1, 2025 | 994.00 | 994.00 | 941.00 | 945.00 | 945.00 | -4.16% | 57,800 |
| Sep 30, 2025 | 1,003.00 | 1,005.00 | 984.00 | 986.00 | 986.00 | -2.09% | 40,700 |
| Sep 29, 2025 | 1,008.00 | 1,009.00 | 995.00 | 1,007.00 | 1,007.00 | 0.90% | 19,200 |
| Sep 26, 2025 | 1,003.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | -0.50% | 29,400 |
| Sep 25, 2025 | 1,011.00 | 1,012.00 | 996.00 | 1,003.00 | 1,003.00 | -0.20% | 51,000 |
| Sep 24, 2025 | 1,016.00 | 1,016.00 | 998.00 | 1,005.00 | 1,005.00 | -1.37% | 35,500 |
| Sep 22, 2025 | 1,017.00 | 1,031.00 | 1,008.00 | 1,019.00 | 1,019.00 | 0.20% | 33,200 |
| Sep 19, 2025 | 1,005.00 | 1,019.00 | 993.00 | 1,017.00 | 1,017.00 | 0.69% | 47,800 |
| Sep 18, 2025 | 1,021.00 | 1,028.00 | 1,001.00 | 1,010.00 | 1,010.00 | -1.08% | 62,300 |
| Sep 17, 2025 | 1,051.00 | 1,051.00 | 1,019.00 | 1,021.00 | 1,021.00 | -2.30% | 62,300 |
| Sep 16, 2025 | 1,036.00 | 1,047.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.19% | 39,200 |
| Sep 12, 2025 | 1,074.00 | 1,074.00 | 1,044.00 | 1,047.00 | 1,047.00 | -1.69% | 51,700 |
| Sep 11, 2025 | 1,085.00 | 1,091.00 | 1,062.00 | 1,065.00 | 1,065.00 | -2.74% | 62,800 |
| Sep 10, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.82% | 46,000 |
| Sep 9, 2025 | 1,137.00 | 1,150.00 | 1,093.00 | 1,104.00 | 1,104.00 | -1.34% | 82,000 |
| Sep 8, 2025 | 1,101.00 | 1,123.00 | 1,087.00 | 1,119.00 | 1,119.00 | 2.19% | 52,000 |
| Sep 5, 2025 | 1,079.00 | 1,108.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.86% | 46,100 |
| Sep 4, 2025 | 1,094.00 | 1,105.00 | 1,071.00 | 1,075.00 | 1,075.00 | -2.09% | 46,100 |
| Sep 3, 2025 | 1,121.00 | 1,122.00 | 1,072.00 | 1,098.00 | 1,098.00 | -2.66% | 72,100 |
| Sep 2, 2025 | 1,159.00 | 1,160.00 | 1,124.00 | 1,128.00 | 1,128.00 | -1.57% | 56,300 |
| Sep 1, 2025 | 1,128.00 | 1,160.00 | 1,120.00 | 1,146.00 | 1,146.00 | 1.33% | 84,700 |
| Aug 29, 2025 | 1,163.00 | 1,176.00 | 1,130.00 | 1,131.00 | 1,131.00 | -5.20% | 116,900 |
| Aug 28, 2025 | 1,241.00 | 1,241.00 | 1,187.00 | 1,193.00 | 1,193.00 | -4.33% | 77,300 |
| Aug 27, 2025 | 1,288.00 | 1,304.00 | 1,245.00 | 1,247.00 | 1,247.00 | -3.11% | 146,700 |
| Aug 26, 2025 | 1,213.00 | 1,341.00 | 1,180.00 | 1,287.00 | 1,287.00 | 4.98% | 340,900 |
| Aug 25, 2025 | 1,211.00 | 1,241.00 | 1,170.00 | 1,226.00 | 1,226.00 | 3.37% | 151,900 |
| Aug 22, 2025 | 1,147.00 | 1,233.00 | 1,139.00 | 1,186.00 | 1,186.00 | 4.04% | 289,100 |
| Aug 21, 2025 | 1,130.00 | 1,141.00 | 1,112.00 | 1,140.00 | 1,140.00 | 0.09% | 37,700 |
| Aug 20, 2025 | 1,171.00 | 1,172.00 | 1,131.00 | 1,139.00 | 1,139.00 | -2.65% | 51,700 |
| Aug 19, 2025 | 1,170.00 | 1,193.00 | 1,163.00 | 1,170.00 | 1,170.00 | - | 80,000 |
| Aug 18, 2025 | 1,114.00 | 1,175.00 | 1,110.00 | 1,170.00 | 1,170.00 | 7.04% | 151,400 |
| Aug 15, 2025 | 1,116.00 | 1,129.00 | 1,093.00 | 1,093.00 | 1,093.00 | -2.06% | 48,400 |
| Aug 14, 2025 | 1,138.00 | 1,138.00 | 1,115.00 | 1,116.00 | 1,116.00 | -1.93% | 27,600 |
| Aug 13, 2025 | 1,148.00 | 1,155.00 | 1,118.00 | 1,138.00 | 1,138.00 | -0.70% | 35,300 |
| Aug 12, 2025 | 1,129.00 | 1,148.00 | 1,117.00 | 1,146.00 | 1,146.00 | 3.06% | 62,600 |
| Aug 8, 2025 | 1,123.00 | 1,147.00 | 1,104.00 | 1,112.00 | 1,112.00 | -0.71% | 53,600 |
| Aug 7, 2025 | 1,100.00 | 1,120.00 | 1,091.00 | 1,120.00 | 1,120.00 | 1.45% | 32,800 |