tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 1,900.00
+23.00 (1.23%)
At close: Jan 23, 2026
tripla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,878.00 | 1,944.00 | 1,878.00 | 1,900.00 | 1,900.00 | 1.23% | 28,400 |
| Jan 22, 2026 | 1,878.00 | 1,888.00 | 1,856.00 | 1,877.00 | 1,877.00 | - | 37,800 |
| Jan 21, 2026 | 1,888.00 | 1,900.00 | 1,861.00 | 1,877.00 | 1,877.00 | -2.65% | 38,700 |
| Jan 20, 2026 | 1,914.00 | 1,928.00 | 1,852.00 | 1,928.00 | 1,928.00 | 0.36% | 61,800 |
| Jan 19, 2026 | 1,980.00 | 1,982.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.34% | 59,900 |
| Jan 16, 2026 | 1,970.00 | 1,970.00 | 1,884.00 | 1,947.00 | 1,947.00 | -1.62% | 56,700 |
| Jan 15, 2026 | 1,924.00 | 1,994.00 | 1,891.00 | 1,979.00 | 1,979.00 | 2.91% | 84,800 |
| Jan 14, 2026 | 1,913.00 | 1,966.00 | 1,897.00 | 1,923.00 | 1,923.00 | 1.16% | 81,700 |
| Jan 13, 2026 | 1,896.00 | 1,910.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.37% | 51,100 |
| Jan 9, 2026 | 1,859.00 | 1,908.00 | 1,847.00 | 1,894.00 | 1,894.00 | 2.60% | 54,100 |
| Jan 8, 2026 | 1,830.00 | 1,860.00 | 1,800.00 | 1,846.00 | 1,846.00 | - | 54,000 |
| Jan 7, 2026 | 1,800.00 | 1,862.00 | 1,795.00 | 1,846.00 | 1,846.00 | 1.76% | 55,600 |
| Jan 6, 2026 | 1,787.00 | 1,834.00 | 1,787.00 | 1,814.00 | 1,814.00 | 1.51% | 67,600 |
| Jan 5, 2026 | 1,820.00 | 1,820.00 | 1,736.00 | 1,787.00 | 1,787.00 | -1.49% | 120,700 |
| Dec 30, 2025 | 1,884.00 | 1,905.00 | 1,802.00 | 1,814.00 | 1,814.00 | -4.98% | 96,900 |
| Dec 29, 2025 | 1,914.00 | 1,975.00 | 1,886.00 | 1,909.00 | 1,909.00 | 1.87% | 94,500 |
| Dec 26, 2025 | 1,865.00 | 1,896.00 | 1,836.00 | 1,874.00 | 1,874.00 | 0.59% | 59,500 |
| Dec 25, 2025 | 1,808.00 | 1,874.00 | 1,797.00 | 1,863.00 | 1,863.00 | 4.96% | 109,700 |
| Dec 24, 2025 | 1,884.00 | 1,884.00 | 1,755.00 | 1,775.00 | 1,775.00 | -4.57% | 179,800 |
| Dec 23, 2025 | 1,862.00 | 1,914.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.05% | 92,700 |
| Dec 22, 2025 | 1,935.00 | 1,941.00 | 1,835.00 | 1,859.00 | 1,859.00 | -3.88% | 149,700 |
| Dec 19, 2025 | 1,997.00 | 2,016.00 | 1,915.00 | 1,934.00 | 1,934.00 | -3.01% | 154,900 |
| Dec 18, 2025 | 1,845.00 | 2,028.00 | 1,840.00 | 1,994.00 | 1,994.00 | 7.20% | 234,500 |
| Dec 17, 2025 | 1,867.00 | 1,893.00 | 1,785.00 | 1,860.00 | 1,860.00 | -0.21% | 160,000 |
| Dec 16, 2025 | 1,864.00 | 1,964.00 | 1,813.00 | 1,864.00 | 1,864.00 | 13.11% | 683,500 |
| Dec 15, 2025 | 1,683.00 | 1,715.00 | 1,641.00 | 1,648.00 | 1,648.00 | -2.89% | 217,600 |
| Dec 12, 2025 | 1,645.00 | 1,697.00 | 1,645.00 | 1,697.00 | 1,697.00 | 2.97% | 87,900 |
| Dec 11, 2025 | 1,690.00 | 1,692.00 | 1,628.00 | 1,648.00 | 1,648.00 | -0.12% | 66,000 |
| Dec 10, 2025 | 1,644.00 | 1,671.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.04% | 67,900 |
| Dec 9, 2025 | 1,688.00 | 1,692.00 | 1,616.00 | 1,633.00 | 1,633.00 | -4.17% | 64,700 |
| Dec 8, 2025 | 1,615.00 | 1,716.00 | 1,615.00 | 1,704.00 | 1,704.00 | 6.50% | 73,300 |
| Dec 5, 2025 | 1,592.00 | 1,616.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.06% | 25,800 |
| Dec 4, 2025 | 1,606.00 | 1,644.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.31% | 49,600 |
| Dec 3, 2025 | 1,615.00 | 1,627.00 | 1,574.00 | 1,606.00 | 1,606.00 | 0.06% | 39,900 |
| Dec 2, 2025 | 1,624.00 | 1,645.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.56% | 32,900 |
| Dec 1, 2025 | 1,643.00 | 1,659.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.71% | 38,500 |
| Nov 28, 2025 | 1,632.00 | 1,667.00 | 1,632.00 | 1,642.00 | 1,642.00 | 0.86% | 30,500 |
| Nov 27, 2025 | 1,597.00 | 1,628.00 | 1,597.00 | 1,628.00 | 1,628.00 | 1.94% | 20,900 |
| Nov 26, 2025 | 1,604.00 | 1,612.00 | 1,585.00 | 1,597.00 | 1,597.00 | 1.27% | 31,100 |
| Nov 25, 2025 | 1,666.00 | 1,669.00 | 1,562.00 | 1,577.00 | 1,577.00 | -3.43% | 59,600 |
| Nov 21, 2025 | 1,558.00 | 1,637.00 | 1,552.00 | 1,633.00 | 1,633.00 | 4.28% | 57,800 |
| Nov 20, 2025 | 1,646.00 | 1,660.00 | 1,566.00 | 1,566.00 | 1,566.00 | -4.69% | 125,900 |
| Nov 19, 2025 | 1,663.00 | 1,689.00 | 1,639.00 | 1,643.00 | 1,643.00 | -1.85% | 40,700 |
| Nov 18, 2025 | 1,696.00 | 1,706.00 | 1,657.00 | 1,674.00 | 1,674.00 | -2.73% | 38,100 |
| Nov 17, 2025 | 1,733.00 | 1,748.00 | 1,691.00 | 1,721.00 | 1,721.00 | -2.05% | 54,700 |
| Nov 14, 2025 | 1,794.00 | 1,818.00 | 1,743.00 | 1,757.00 | 1,757.00 | -3.57% | 66,000 |
| Nov 13, 2025 | 1,781.00 | 1,855.00 | 1,761.00 | 1,822.00 | 1,822.00 | 2.36% | 105,100 |
| Nov 12, 2025 | 1,684.00 | 1,784.00 | 1,675.00 | 1,780.00 | 1,780.00 | 8.08% | 92,700 |
| Nov 11, 2025 | 1,666.00 | 1,672.00 | 1,633.00 | 1,647.00 | 1,647.00 | 0.30% | 41,800 |
| Nov 10, 2025 | 1,639.00 | 1,675.00 | 1,637.00 | 1,642.00 | 1,642.00 | 0.92% | 38,300 |