Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 437.00
+11.00 (2.58%)
Nov 10, 2026, 3:30 PM JST
Tripleize Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 426.00 | 443.00 | 425.00 | 437.00 | 437.00 | 2.58% | 55,500 |
| Nov 9, 2026 | 422.00 | 439.00 | 416.00 | 426.00 | 426.00 | 2.90% | 49,100 |
| Nov 6, 2026 | 429.00 | 444.00 | 413.00 | 414.00 | 414.00 | -16.02% | 309,300 |
| Nov 5, 2026 | 542.00 | 552.00 | 486.00 | 493.00 | 493.00 | -8.87% | 66,700 |
| Nov 4, 2026 | 580.00 | 587.00 | 520.00 | 541.00 | 541.00 | -1.64% | 56,100 |
| Nov 2, 2026 | 552.00 | 557.00 | 546.00 | 550.00 | 550.00 | -0.54% | 14,700 |
| Oct 30, 2026 | 573.00 | 588.00 | 548.00 | 553.00 | 553.00 | -1.78% | 37,800 |
| Oct 29, 2026 | 562.00 | 568.00 | 552.00 | 563.00 | 563.00 | -1.57% | 19,400 |
| Oct 28, 2026 | 566.00 | 580.00 | 566.00 | 572.00 | 572.00 | 1.06% | 11,800 |
| Oct 27, 2026 | 558.00 | 570.00 | 557.00 | 566.00 | 566.00 | 1.98% | 12,000 |
| Oct 26, 2026 | 555.00 | 568.00 | 552.00 | 555.00 | 555.00 | -0.89% | 19,200 |
| Oct 23, 2026 | 580.00 | 582.00 | 550.00 | 560.00 | 560.00 | -2.44% | 24,100 |
| Oct 22, 2026 | 572.00 | 610.00 | 572.00 | 574.00 | 574.00 | -0.52% | 60,600 |
| Oct 21, 2026 | 558.00 | 584.00 | 558.00 | 577.00 | 577.00 | 3.78% | 25,300 |
| Oct 20, 2026 | 582.00 | 583.00 | 556.00 | 556.00 | 556.00 | -4.14% | 35,700 |
| Oct 19, 2026 | 584.00 | 599.00 | 580.00 | 580.00 | 580.00 | -5.54% | 35,400 |
| Oct 16, 2026 | 541.00 | 614.00 | 541.00 | 614.00 | 614.00 | 7.72% | 95,000 |
| Oct 15, 2026 | 602.00 | 632.00 | 555.00 | 570.00 | 570.00 | -7.77% | 128,700 |
| Oct 14, 2026 | 631.00 | 647.00 | 605.00 | 618.00 | 618.00 | -2.22% | 67,600 |
| Oct 13, 2026 | 650.00 | 675.00 | 630.00 | 632.00 | 632.00 | 0.32% | 89,100 |
| Oct 9, 2026 | 612.00 | 685.00 | 612.00 | 630.00 | 630.00 | 2.77% | 132,200 |
| Oct 8, 2026 | 610.00 | 625.00 | 602.00 | 613.00 | 613.00 | 0.49% | 13,900 |
| Oct 7, 2026 | 628.00 | 628.00 | 610.00 | 610.00 | 610.00 | -1.93% | 13,100 |
| Oct 6, 2026 | 619.00 | 626.00 | 619.00 | 622.00 | 622.00 | 0.16% | 9,100 |
| Oct 5, 2026 | 615.00 | 621.00 | 603.00 | 621.00 | 621.00 | 1.64% | 16,300 |
| Oct 2, 2026 | 621.00 | 621.00 | 608.00 | 611.00 | 611.00 | -1.93% | 9,600 |
| Oct 1, 2026 | 635.00 | 640.00 | 623.00 | 623.00 | 623.00 | -0.48% | 18,700 |
| Sep 30, 2026 | 619.00 | 630.00 | 616.00 | 626.00 | 626.00 | 0.48% | 15,100 |
| 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 |