Tripleize Co.,Ltd. (TYO:5026)
Japan · Delayed Price · Currency is JPY 612.00
-12.00 (-1.92%)
May 15, 2026, 3:30 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 624.00 | 632.00 | 610.00 | 612.00 | 612.00 | -1.92% | 12,900 |
| May 14, 2026 | 641.00 | 641.00 | 622.00 | 624.00 | 624.00 | -3.11% | 24,000 |
| May 13, 2026 | 646.00 | 654.00 | 636.00 | 644.00 | 644.00 | -1.83% | 27,800 |
| May 12, 2026 | 646.00 | 678.00 | 646.00 | 656.00 | 656.00 | 2.02% | 49,200 |
| May 11, 2026 | 665.00 | 665.00 | 634.00 | 643.00 | 643.00 | -1.83% | 33,100 |
| May 8, 2026 | 620.00 | 655.00 | 616.00 | 655.00 | 655.00 | 5.65% | 74,100 |
| May 7, 2026 | 610.00 | 620.00 | 607.00 | 620.00 | 620.00 | 2.31% | 20,000 |
| May 1, 2026 | 589.00 | 609.00 | 585.00 | 606.00 | 606.00 | 2.54% | 23,900 |
| Apr 30, 2026 | 597.00 | 600.00 | 587.00 | 591.00 | 591.00 | -1.83% | 18,200 |
| Apr 28, 2026 | 595.00 | 603.00 | 589.00 | 602.00 | 602.00 | 1.01% | 41,400 |
| Apr 27, 2026 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -1.81% | 30,600 |
| Apr 24, 2026 | 615.00 | 616.00 | 604.00 | 607.00 | 607.00 | -0.82% | 12,500 |
| Apr 23, 2026 | 629.00 | 629.00 | 605.00 | 612.00 | 612.00 | -2.70% | 33,700 |
| Apr 22, 2026 | 634.00 | 637.00 | 621.00 | 629.00 | 629.00 | 0.80% | 42,500 |
| Apr 21, 2026 | 609.00 | 639.00 | 604.00 | 624.00 | 624.00 | 4.00% | 97,400 |
| Apr 20, 2026 | 616.00 | 616.00 | 596.00 | 600.00 | 600.00 | -3.85% | 66,000 |
| Apr 17, 2026 | 609.00 | 633.00 | 599.00 | 624.00 | 624.00 | 3.14% | 97,500 |
| Apr 16, 2026 | 609.00 | 617.00 | 598.00 | 605.00 | 605.00 | 1.00% | 105,300 |
| Apr 15, 2026 | 595.00 | 619.00 | 585.00 | 599.00 | 599.00 | -9.92% | 181,200 |
| Apr 14, 2026 | 651.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2.15% | 73,000 |
| Apr 13, 2026 | 645.00 | 652.00 | 628.00 | 651.00 | 651.00 | 1.24% | 41,800 |
| Apr 10, 2026 | 644.00 | 644.00 | 627.00 | 643.00 | 643.00 | 0.47% | 19,500 |
| Apr 9, 2026 | 649.00 | 653.00 | 627.00 | 640.00 | 640.00 | -1.39% | 46,400 |
| Apr 8, 2026 | 626.00 | 649.00 | 626.00 | 649.00 | 649.00 | 5.70% | 46,200 |
| Apr 7, 2026 | 624.00 | 634.00 | 612.00 | 614.00 | 614.00 | -0.97% | 30,700 |
| Apr 6, 2026 | 611.00 | 630.00 | 607.00 | 620.00 | 620.00 | 1.97% | 36,900 |
| Apr 3, 2026 | 609.00 | 610.00 | 601.00 | 608.00 | 608.00 | 1.16% | 10,700 |
| Apr 2, 2026 | 612.00 | 624.00 | 598.00 | 601.00 | 601.00 | -2.28% | 22,800 |
| Apr 1, 2026 | 582.00 | 615.00 | 582.00 | 615.00 | 615.00 | 5.31% | 24,500 |
| Mar 31, 2026 | 570.00 | 588.00 | 567.00 | 584.00 | 584.00 | 2.10% | 42,000 |
| Mar 30, 2026 | 581.00 | 581.00 | 557.00 | 572.00 | 572.00 | -5.77% | 51,300 |
| Mar 27, 2026 | 589.00 | 607.00 | 589.00 | 607.00 | 607.00 | 2.36% | 18,800 |
| Mar 26, 2026 | 619.00 | 619.00 | 590.00 | 593.00 | 593.00 | -3.89% | 19,900 |
| Mar 25, 2026 | 624.00 | 624.00 | 609.00 | 617.00 | 617.00 | 1.82% | 27,600 |
| Mar 24, 2026 | 610.00 | 610.00 | 586.00 | 606.00 | 606.00 | 5.76% | 42,700 |
| Mar 23, 2026 | 606.00 | 606.00 | 572.00 | 573.00 | 573.00 | -6.37% | 57,300 |
| Mar 19, 2026 | 624.00 | 627.00 | 612.00 | 612.00 | 612.00 | -4.97% | 47,100 |
| Mar 18, 2026 | 637.00 | 644.00 | 630.00 | 644.00 | 644.00 | 2.55% | 26,500 |
| Mar 17, 2026 | 645.00 | 652.00 | 623.00 | 628.00 | 628.00 | -1.10% | 31,300 |
| Mar 16, 2026 | 655.00 | 656.00 | 635.00 | 635.00 | 635.00 | -2.76% | 23,400 |
| Mar 13, 2026 | 667.00 | 668.00 | 652.00 | 653.00 | 653.00 | -2.54% | 25,300 |
| Mar 12, 2026 | 689.00 | 689.00 | 664.00 | 670.00 | 670.00 | -2.76% | 32,600 |
| Mar 11, 2026 | 687.00 | 698.00 | 677.00 | 689.00 | 689.00 | 1.77% | 28,200 |
| Mar 10, 2026 | 675.00 | 677.00 | 656.00 | 677.00 | 677.00 | 4.96% | 42,800 |
| Mar 9, 2026 | 667.00 | 669.00 | 631.00 | 645.00 | 645.00 | -7.46% | 78,000 |
| Mar 6, 2026 | 687.00 | 714.00 | 685.00 | 697.00 | 697.00 | 1.01% | 46,600 |
| Mar 5, 2026 | 683.00 | 695.00 | 672.00 | 690.00 | 690.00 | 5.67% | 40,800 |
| Mar 4, 2026 | 685.00 | 690.00 | 632.00 | 653.00 | 653.00 | -5.64% | 67,500 |
| Mar 3, 2026 | 713.00 | 716.00 | 692.00 | 692.00 | 692.00 | -3.76% | 54,500 |
| Mar 2, 2026 | 732.00 | 732.00 | 711.00 | 719.00 | 719.00 | -3.75% | 35,800 |