Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 626.00
+3.00 (0.48%)
Sep 30, 2026, 3:30 PM JST
Tripleize Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 619.00 | 630.00 | 616.00 | 626.00 | 626.00 | 0.48% | 14,600 |
| Sep 29, 2026 | 612.00 | 623.00 | 604.00 | 623.00 | 623.00 | 1.47% | 8,900 |
| Sep 28, 2026 | 603.00 | 615.00 | 603.00 | 614.00 | 614.00 | 0.49% | 17,400 |
| Sep 25, 2026 | 595.00 | 611.00 | 590.00 | 611.00 | 611.00 | 2.69% | 34,000 |
| Sep 24, 2026 | 587.00 | 598.00 | 587.00 | 595.00 | 595.00 | 3.12% | 10,200 |
| Sep 18, 2026 | 604.00 | 606.00 | 577.00 | 577.00 | 577.00 | -4.15% | 39,400 |
| Sep 17, 2026 | 595.00 | 602.00 | 595.00 | 602.00 | 602.00 | 1.52% | 10,300 |
| Sep 16, 2026 | 597.00 | 601.00 | 592.00 | 593.00 | 593.00 | -0.67% | 8,600 |
| Sep 15, 2026 | 600.00 | 601.00 | 594.00 | 597.00 | 597.00 | -0.50% | 5,600 |
| Sep 14, 2026 | 583.00 | 603.00 | 583.00 | 600.00 | 600.00 | 2.04% | 17,200 |
| Sep 11, 2026 | 608.00 | 608.00 | 582.00 | 588.00 | 588.00 | -1.67% | 28,700 |
| Sep 10, 2026 | 604.00 | 604.00 | 591.00 | 598.00 | 598.00 | -0.33% | 19,700 |
| Sep 9, 2026 | 609.00 | 609.00 | 589.00 | 600.00 | 600.00 | -2.44% | 47,800 |
| Sep 8, 2026 | 647.00 | 651.00 | 615.00 | 615.00 | 615.00 | -3.45% | 65,100 |
| Sep 7, 2026 | 650.00 | 666.00 | 623.00 | 637.00 | 637.00 | 3.41% | 87,300 |
| Sep 4, 2026 | 600.00 | 621.00 | 599.00 | 616.00 | 616.00 | 1.99% | 12,800 |
| Sep 3, 2026 | 597.00 | 611.00 | 596.00 | 604.00 | 604.00 | 1.17% | 18,600 |
| Sep 2, 2026 | 610.00 | 615.00 | 597.00 | 597.00 | 597.00 | -3.55% | 20,900 |
| Sep 1, 2026 | 655.00 | 655.00 | 613.00 | 619.00 | 619.00 | -4.77% | 29,300 |
| Aug 31, 2026 | 608.00 | 650.00 | 608.00 | 650.00 | 650.00 | 5.86% | 32,800 |
| Aug 28, 2026 | 608.00 | 638.00 | 600.00 | 614.00 | 614.00 | 1.99% | 49,600 |
| Aug 27, 2026 | 599.00 | 609.00 | 599.00 | 602.00 | 602.00 | 0.50% | 9,900 |
| Aug 26, 2026 | 604.00 | 609.00 | 599.00 | 599.00 | 599.00 | -0.83% | 8,700 |
| Aug 25, 2026 | 612.00 | 619.00 | 600.00 | 604.00 | 604.00 | -1.31% | 12,600 |
| Aug 24, 2026 | 604.00 | 619.00 | 603.00 | 612.00 | 612.00 | 1.49% | 25,800 |
| Aug 21, 2026 | 601.00 | 610.00 | 597.00 | 603.00 | 603.00 | -0.33% | 12,000 |
| Aug 20, 2026 | 572.00 | 605.00 | 571.00 | 605.00 | 605.00 | 5.95% | 26,500 |
| Aug 19, 2026 | 591.00 | 591.00 | 571.00 | 571.00 | 571.00 | -2.73% | 19,000 |
| Aug 18, 2026 | 601.00 | 601.00 | 581.00 | 587.00 | 587.00 | -1.18% | 30,300 |
| Aug 17, 2026 | 589.00 | 594.00 | 584.00 | 594.00 | 594.00 | 0.68% | 22,900 |
| Aug 14, 2026 | 575.00 | 595.00 | 575.00 | 590.00 | 590.00 | 2.25% | 14,300 |
| Aug 13, 2026 | 585.00 | 585.00 | 575.00 | 577.00 | 577.00 | -1.20% | 9,800 |
| Aug 12, 2026 | 571.00 | 588.00 | 570.00 | 584.00 | 584.00 | 2.64% | 18,200 |
| Aug 10, 2026 | 573.00 | 576.00 | 565.00 | 569.00 | 569.00 | 0.89% | 11,600 |
| Aug 7, 2026 | 567.00 | 568.00 | 558.00 | 564.00 | 564.00 | -0.70% | 14,900 |
| Aug 6, 2026 | 569.00 | 575.00 | 564.00 | 568.00 | 568.00 | 0.35% | 11,900 |
| Aug 5, 2026 | 553.00 | 569.00 | 552.00 | 566.00 | 566.00 | 2.35% | 15,500 |
| Aug 4, 2026 | 550.00 | 558.00 | 548.00 | 553.00 | 553.00 | 0.91% | 12,000 |
| Aug 3, 2026 | 562.00 | 562.00 | 538.00 | 548.00 | 548.00 | -2.49% | 24,400 |
| Jul 31, 2026 | 552.00 | 568.00 | 541.00 | 562.00 | 562.00 | 2.93% | 32,900 |
| Jul 30, 2026 | 558.00 | 558.00 | 530.00 | 546.00 | 546.00 | -2.15% | 30,900 |
| Jul 29, 2026 | 585.00 | 588.00 | 548.00 | 558.00 | 558.00 | -4.12% | 50,800 |
| Jul 28, 2026 | 589.00 | 595.00 | 582.00 | 582.00 | 582.00 | -2.35% | 38,900 |
| Jul 27, 2026 | 597.00 | 605.00 | 590.00 | 596.00 | 596.00 | 1.53% | 19,200 |
| Jul 24, 2026 | 599.00 | 599.00 | 585.00 | 587.00 | 587.00 | -2.65% | 25,000 |
| Jul 23, 2026 | 608.00 | 618.00 | 597.00 | 603.00 | 603.00 | - | 34,900 |
| Jul 22, 2026 | 619.00 | 619.00 | 590.00 | 603.00 | 603.00 | -1.47% | 44,200 |
| Jul 21, 2026 | 580.00 | 612.00 | 580.00 | 612.00 | 612.00 | 2.34% | 55,700 |
| Jul 17, 2026 | 585.00 | 619.00 | 581.00 | 598.00 | 598.00 | 1.87% | 93,500 |
| Jul 16, 2026 | 651.00 | 651.00 | 585.00 | 587.00 | 587.00 | -14.31% | 227,300 |