Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 1,045.00
-2.00 (-0.19%)
Sep 16, 2025, 3:30 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1,120.00 | 1,124.00 | 1,097.00 | 1,104.00 | 1,104.00 | -2.21% | 40,200 |
| Aug 5, 2025 | 1,135.00 | 1,135.00 | 1,104.00 | 1,129.00 | 1,129.00 | 1.26% | 56,500 |
| Aug 4, 2025 | 1,087.00 | 1,135.00 | 1,072.00 | 1,115.00 | 1,115.00 | -0.09% | 71,700 |
| Aug 1, 2025 | 1,136.00 | 1,143.00 | 1,116.00 | 1,116.00 | 1,116.00 | -2.28% | 46,600 |
| Jul 31, 2025 | 1,137.00 | 1,146.00 | 1,124.00 | 1,142.00 | 1,142.00 | 2.24% | 49,800 |
| Jul 30, 2025 | 1,120.00 | 1,133.00 | 1,111.00 | 1,117.00 | 1,117.00 | -1.93% | 54,900 |
| Jul 29, 2025 | 1,158.00 | 1,175.00 | 1,120.00 | 1,139.00 | 1,139.00 | -0.78% | 180,900 |
| Jul 28, 2025 | 1,125.00 | 1,168.00 | 1,114.00 | 1,148.00 | 1,148.00 | 3.05% | 98,300 |
| Jul 25, 2025 | 1,152.00 | 1,152.00 | 1,111.00 | 1,114.00 | 1,114.00 | -3.30% | 99,700 |
| Jul 24, 2025 | 1,205.00 | 1,213.00 | 1,150.00 | 1,152.00 | 1,152.00 | -4.00% | 188,900 |
| Jul 23, 2025 | 1,232.00 | 1,260.00 | 1,184.00 | 1,200.00 | 1,200.00 | -1.15% | 274,200 |
| Jul 22, 2025 | 1,180.00 | 1,267.00 | 1,130.00 | 1,214.00 | 1,214.00 | 10.77% | 776,200 |
| Jul 18, 2025 | 1,120.00 | 1,145.00 | 1,088.00 | 1,096.00 | 1,096.00 | -3.35% | 145,800 |
| Jul 17, 2025 | 1,075.00 | 1,240.00 | 1,056.00 | 1,134.00 | 1,134.00 | 8.52% | 686,600 |
| Jul 16, 2025 | 1,097.00 | 1,097.00 | 997.00 | 1,045.00 | 1,045.00 | -5.69% | 350,300 |
| Jul 15, 2025 | 1,423.00 | 1,525.00 | 1,106.00 | 1,108.00 | 1,108.00 | -21.19% | 1,035,400 |
| Jul 14, 2025 | 1,390.00 | 1,435.00 | 1,386.00 | 1,406.00 | 1,406.00 | 2.11% | 178,100 |
| Jul 11, 2025 | 1,430.00 | 1,445.00 | 1,369.00 | 1,377.00 | 1,377.00 | -4.04% | 194,100 |
| Jul 10, 2025 | 1,395.00 | 1,500.00 | 1,325.00 | 1,435.00 | 1,435.00 | 2.87% | 644,800 |
| Jul 9, 2025 | 1,326.00 | 1,395.00 | 1,256.00 | 1,395.00 | 1,395.00 | 5.20% | 312,700 |
| Jul 8, 2025 | 1,363.00 | 1,364.00 | 1,287.00 | 1,326.00 | 1,326.00 | -2.79% | 445,200 |
| Jul 7, 2025 | 1,348.00 | 1,378.00 | 1,282.00 | 1,364.00 | 1,364.00 | 26.53% | 1,317,400 |
| Jul 4, 2025 | 1,085.00 | 1,137.00 | 1,073.00 | 1,078.00 | 1,078.00 | 0.47% | 160,600 |
| Jul 3, 2025 | 1,092.00 | 1,096.00 | 1,071.00 | 1,073.00 | 1,073.00 | -0.92% | 32,100 |