Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 703.00
-2.00 (-0.28%)
Nov 20, 2025, 12:57 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 702.00 | 718.00 | 697.00 | 705.00 | 705.00 | -0.14% | 19,600 |
| Nov 18, 2025 | 720.00 | 720.00 | 705.00 | 706.00 | 706.00 | -2.08% | 23,200 |
| Nov 17, 2025 | 740.00 | 745.00 | 721.00 | 721.00 | 721.00 | -3.22% | 22,700 |
| Nov 14, 2025 | 755.00 | 762.00 | 745.00 | 745.00 | 745.00 | -3.25% | 24,300 |
| Nov 13, 2025 | 779.00 | 779.00 | 761.00 | 770.00 | 770.00 | -0.65% | 12,000 |
| Nov 12, 2025 | 764.00 | 781.00 | 764.00 | 775.00 | 775.00 | 1.04% | 17,400 |
| Nov 11, 2025 | 777.00 | 777.00 | 756.00 | 767.00 | 767.00 | -0.78% | 14,000 |
| Nov 10, 2025 | 778.00 | 781.00 | 766.00 | 773.00 | 773.00 | 1.31% | 14,200 |
| Nov 7, 2025 | 752.00 | 765.00 | 752.00 | 763.00 | 763.00 | -0.39% | 17,400 |
| Nov 6, 2025 | 772.00 | 776.00 | 756.00 | 766.00 | 766.00 | 1.19% | 28,600 |
| Nov 5, 2025 | 756.00 | 760.00 | 734.00 | 757.00 | 757.00 | 0.13% | 35,300 |
| Nov 4, 2025 | 772.00 | 776.00 | 753.00 | 756.00 | 756.00 | -1.95% | 27,800 |
| Oct 31, 2025 | 760.00 | 785.00 | 760.00 | 771.00 | 771.00 | 1.05% | 35,100 |
| Oct 30, 2025 | 771.00 | 782.00 | 754.00 | 763.00 | 763.00 | -2.05% | 51,500 |
| Oct 29, 2025 | 805.00 | 805.00 | 778.00 | 779.00 | 779.00 | -3.23% | 46,700 |
| Oct 28, 2025 | 828.00 | 828.00 | 805.00 | 805.00 | 805.00 | -2.54% | 19,500 |
| Oct 27, 2025 | 829.00 | 839.00 | 816.00 | 826.00 | 826.00 | 1.35% | 23,200 |
| Oct 24, 2025 | 832.00 | 832.00 | 807.00 | 815.00 | 815.00 | 1.62% | 22,700 |
| Oct 23, 2025 | 816.00 | 832.00 | 802.00 | 802.00 | 802.00 | -1.72% | 55,000 |
| Oct 22, 2025 | 827.00 | 833.00 | 815.00 | 816.00 | 816.00 | -1.21% | 36,400 |
| Oct 21, 2025 | 823.00 | 848.00 | 814.00 | 826.00 | 826.00 | 2.23% | 60,200 |
| 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% | 39,200 |
| Sep 16, 2025 | 1,036.00 | 1,047.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.19% | 38,200 |
| 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 |