Skip to main content
logo
tripla Co., Ltd. (TYO:5136)
Japan flag Japan · Delayed Price · Currency is JPY
2,220.00
+10.00 (0.45%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,187.002,243.002,180.002,220.002,220.000.45%33,900
Jul 31, 20252,172.002,214.002,151.002,210.002,210.001.75%44,800
Jul 30, 20252,135.002,184.002,120.002,172.002,172.001.73%44,600
Jul 29, 20252,131.002,141.002,113.002,135.002,135.00-0.19%28,400
Jul 28, 20252,169.002,178.002,137.002,139.002,139.00-0.88%39,400
Jul 25, 20252,136.002,174.002,113.002,158.002,158.000.84%74,500
Jul 24, 20252,224.002,252.002,140.002,140.002,140.00-3.69%106,400
Jul 23, 20252,253.002,253.002,216.002,222.002,222.00-37,800
Jul 22, 20252,222.002,291.002,211.002,222.002,222.00-50,500
Jul 18, 20252,227.002,239.002,200.002,222.002,222.000.73%68,400
Jul 17, 20252,154.002,232.002,150.002,206.002,206.002.41%106,800
Jul 16, 20252,121.002,192.002,121.002,154.002,154.001.36%63,200
Jul 15, 20252,245.002,258.002,118.002,125.002,125.00-5.35%109,800
Jul 14, 20252,186.002,270.002,181.002,245.002,245.000.99%65,800
Jul 11, 20252,176.002,283.002,174.002,223.002,223.001.46%107,700
Jul 10, 20252,219.002,220.002,183.002,191.002,191.00-1.31%43,600
Jul 9, 20252,201.002,220.002,158.002,220.002,220.001.28%79,700
Jul 8, 20252,124.002,199.002,090.002,192.002,192.003.06%75,800
Jul 7, 20252,019.002,166.002,011.002,127.002,127.005.35%109,800
Jul 4, 20252,053.002,088.002,018.002,019.002,019.00-0.59%58,600
Jul 3, 20252,071.002,077.002,016.002,031.002,031.00-1.31%83,100
Jul 2, 20252,100.002,104.002,055.002,058.002,058.00-2.83%114,600
Jul 1, 20252,165.002,175.002,118.002,118.002,118.00-3.33%113,200
Jun 30, 20252,265.002,265.002,172.002,191.002,191.00-3.95%197,400
Jun 27, 20252,409.002,443.002,228.002,281.002,281.00-1.26%248,200
Jun 26, 20252,274.002,432.002,266.002,310.002,310.003.22%550,900
Jun 25, 20252,170.002,261.002,139.002,238.002,238.004.43%202,100
Jun 24, 20252,132.002,171.002,128.002,143.002,143.002.05%114,100
Jun 23, 20252,062.002,123.002,032.002,100.002,100.00-0.57%204,600
Jun 20, 20252,270.002,285.002,112.002,112.002,112.00-6.71%300,100
Jun 19, 20252,205.002,301.002,175.002,264.002,264.003.19%333,200
Jun 18, 20252,287.002,288.002,157.002,194.002,194.00-4.07%419,200
Jun 17, 20252,321.002,482.002,257.002,287.002,287.00-16.68%1,149,900
Jun 16, 20252,744.002,772.002,652.002,745.002,745.003.47%290,500
Jun 13, 20252,711.002,711.002,631.002,653.002,653.00-1.81%90,400
Jun 12, 20252,727.002,773.002,696.002,702.002,702.00-1.28%55,000
Jun 11, 20252,698.002,740.002,665.002,737.002,737.001.75%68,300
Jun 10, 20252,718.002,750.002,670.002,690.002,690.00-1.03%58,100
Jun 9, 20252,697.002,764.002,642.002,718.002,718.002.26%64,100
Jun 6, 20252,655.002,673.002,600.002,658.002,658.00-0.60%50,900
Jun 5, 20252,715.002,720.002,667.002,674.002,674.00-1.29%22,100
Jun 4, 20252,713.002,735.002,672.002,709.002,709.001.73%39,700
Jun 3, 20252,661.002,729.002,640.002,663.002,663.00-1.37%41,500
Jun 2, 20252,750.002,764.002,665.002,700.002,700.00-0.63%54,300
May 30, 20252,621.002,717.002,616.002,717.002,717.001.72%27,900
May 29, 20252,654.002,698.002,626.002,671.002,671.000.41%37,900
May 28, 20252,602.002,709.002,602.002,660.002,660.003.54%84,200
May 27, 20252,525.002,579.002,480.002,569.002,569.003.30%44,500
May 26, 20252,463.002,532.002,460.002,487.002,487.002.01%38,800
May 23, 20252,494.002,520.002,420.002,438.002,438.00-1.26%29,500