Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 697.00
-2.00 (-0.29%)
Dec 30, 2025, 3:30 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 699.00 | 710.00 | 695.00 | 697.00 | 697.00 | -0.29% | 23,500 |
| Dec 29, 2025 | 697.00 | 712.00 | 690.00 | 699.00 | 699.00 | 0.29% | 29,600 |
| Dec 26, 2025 | 730.00 | 730.00 | 697.00 | 697.00 | 697.00 | -3.86% | 54,700 |
| Dec 25, 2025 | 689.00 | 725.00 | 686.00 | 725.00 | 725.00 | 5.53% | 51,000 |
| Dec 24, 2025 | 690.00 | 706.00 | 687.00 | 687.00 | 687.00 | -0.43% | 30,900 |
| Dec 23, 2025 | 688.00 | 706.00 | 687.00 | 690.00 | 690.00 | 0.29% | 31,500 |
| Dec 22, 2025 | 695.00 | 707.00 | 685.00 | 688.00 | 688.00 | -0.72% | 27,300 |
| Dec 19, 2025 | 669.00 | 693.00 | 669.00 | 693.00 | 693.00 | 3.43% | 22,800 |
| Dec 18, 2025 | 678.00 | 679.00 | 663.00 | 670.00 | 670.00 | -1.76% | 30,500 |
| Dec 17, 2025 | 678.00 | 683.00 | 655.00 | 682.00 | 682.00 | - | 32,400 |
| Dec 16, 2025 | 700.00 | 700.00 | 681.00 | 682.00 | 682.00 | -2.57% | 19,600 |
| Dec 15, 2025 | 695.00 | 710.00 | 692.00 | 700.00 | 700.00 | -0.85% | 18,300 |
| Dec 12, 2025 | 709.00 | 711.00 | 691.00 | 706.00 | 706.00 | 0.57% | 50,500 |
| Dec 11, 2025 | 760.00 | 760.00 | 700.00 | 702.00 | 702.00 | -8.47% | 72,200 |
| Dec 10, 2025 | 748.00 | 796.00 | 745.00 | 767.00 | 767.00 | 3.23% | 64,700 |
| Dec 9, 2025 | 727.00 | 743.00 | 714.00 | 743.00 | 743.00 | 2.20% | 30,100 |
| Dec 8, 2025 | 748.00 | 750.00 | 719.00 | 727.00 | 727.00 | -2.81% | 46,600 |
| Dec 5, 2025 | 815.00 | 815.00 | 745.00 | 748.00 | 748.00 | -7.88% | 72,700 |
| Dec 4, 2025 | 768.00 | 818.00 | 756.00 | 812.00 | 812.00 | 6.42% | 110,100 |
| Dec 3, 2025 | 714.00 | 763.00 | 711.00 | 763.00 | 763.00 | 5.97% | 31,600 |
| Dec 2, 2025 | 729.00 | 729.00 | 713.00 | 720.00 | 720.00 | -1.77% | 11,300 |
| Dec 1, 2025 | 753.00 | 753.00 | 731.00 | 733.00 | 733.00 | -2.14% | 12,400 |
| Nov 28, 2025 | 755.00 | 761.00 | 741.00 | 749.00 | 749.00 | -0.27% | 19,900 |
| Nov 27, 2025 | 731.00 | 751.00 | 731.00 | 751.00 | 751.00 | 2.18% | 16,000 |
| Nov 26, 2025 | 719.00 | 739.00 | 719.00 | 735.00 | 735.00 | 2.94% | 16,300 |
| Nov 25, 2025 | 716.00 | 722.00 | 708.00 | 714.00 | 714.00 | 0.14% | 15,100 |
| Nov 21, 2025 | 701.00 | 722.00 | 699.00 | 713.00 | 713.00 | 1.28% | 16,300 |
| Nov 20, 2025 | 699.00 | 711.00 | 699.00 | 704.00 | 704.00 | -0.14% | 14,100 |
| 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 |