tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 2,390.00
-20.00 (-0.83%)
Sep 28, 2026, 3:30 PM JST
tripla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,400.00 | 2,428.00 | 2,364.00 | 2,371.00 | 2,371.00 | -1.62% | 44,900 |
| Sep 25, 2026 | 2,355.00 | 2,446.00 | 2,338.00 | 2,410.00 | 2,410.00 | 3.66% | 122,600 |
| Sep 24, 2026 | 2,335.00 | 2,350.00 | 2,267.00 | 2,325.00 | 2,325.00 | -0.47% | 110,000 |
| Sep 18, 2026 | 2,271.00 | 2,357.00 | 2,235.00 | 2,336.00 | 2,336.00 | 2.68% | 110,600 |
| Sep 17, 2026 | 2,314.00 | 2,314.00 | 2,246.00 | 2,275.00 | 2,275.00 | -1.73% | 79,700 |
| Sep 16, 2026 | 2,300.00 | 2,320.00 | 2,210.00 | 2,315.00 | 2,315.00 | 1.09% | 141,300 |
| Sep 15, 2026 | 2,208.00 | 2,379.00 | 2,208.00 | 2,290.00 | 2,290.00 | 13.76% | 457,200 |
| Sep 14, 2026 | 2,000.00 | 2,063.00 | 1,994.00 | 2,013.00 | 2,013.00 | -0.59% | 108,000 |
| Sep 11, 2026 | 1,927.00 | 2,033.00 | 1,915.00 | 2,025.00 | 2,025.00 | 2.95% | 45,500 |
| Sep 10, 2026 | 1,927.00 | 2,000.00 | 1,927.00 | 1,967.00 | 1,967.00 | 1.18% | 17,800 |
| Sep 9, 2026 | 2,001.00 | 2,001.00 | 1,944.00 | 1,944.00 | 1,944.00 | -2.85% | 19,000 |
| Sep 8, 2026 | 1,973.00 | 2,007.00 | 1,926.00 | 2,001.00 | 2,001.00 | 0.15% | 33,200 |
| Sep 7, 2026 | 2,000.00 | 2,030.00 | 1,972.00 | 1,998.00 | 1,998.00 | 0.05% | 19,200 |
| Sep 4, 2026 | 1,972.00 | 2,033.00 | 1,972.00 | 1,997.00 | 1,997.00 | 1.27% | 25,300 |
| Sep 3, 2026 | 1,920.00 | 1,991.00 | 1,916.00 | 1,972.00 | 1,972.00 | 1.81% | 24,300 |
| Sep 2, 2026 | 1,992.00 | 1,992.00 | 1,916.00 | 1,937.00 | 1,937.00 | -4.49% | 52,100 |
| Sep 1, 2026 | 2,041.00 | 2,053.00 | 2,001.00 | 2,028.00 | 2,028.00 | -1.46% | 25,500 |
| Aug 31, 2026 | 2,020.00 | 2,100.00 | 1,994.00 | 2,058.00 | 2,058.00 | 1.48% | 51,900 |
| Aug 28, 2026 | 1,945.00 | 2,041.00 | 1,945.00 | 2,028.00 | 2,028.00 | 5.52% | 73,800 |
| Aug 27, 2026 | 1,911.00 | 1,939.00 | 1,907.00 | 1,922.00 | 1,922.00 | 0.89% | 9,700 |
| Aug 26, 2026 | 1,912.00 | 1,946.00 | 1,902.00 | 1,905.00 | 1,905.00 | -1.09% | 8,700 |
| Aug 25, 2026 | 1,946.00 | 1,946.00 | 1,910.00 | 1,926.00 | 1,926.00 | -0.21% | 15,800 |
| Aug 24, 2026 | 1,987.00 | 1,991.00 | 1,921.00 | 1,930.00 | 1,930.00 | -2.87% | 12,900 |
| Aug 21, 2026 | 1,921.00 | 1,990.00 | 1,893.00 | 1,987.00 | 1,987.00 | -0.15% | 22,200 |
| Aug 20, 2026 | 1,856.00 | 1,999.00 | 1,856.00 | 1,990.00 | 1,990.00 | 7.74% | 51,700 |
| Aug 19, 2026 | 1,856.00 | 1,890.00 | 1,811.00 | 1,847.00 | 1,847.00 | -2.58% | 19,300 |
| Aug 18, 2026 | 1,890.00 | 1,918.00 | 1,871.00 | 1,896.00 | 1,896.00 | - | 27,800 |
| Aug 17, 2026 | 1,790.00 | 1,896.00 | 1,776.00 | 1,896.00 | 1,896.00 | 6.04% | 66,400 |
| Aug 14, 2026 | 1,793.00 | 1,825.00 | 1,782.00 | 1,788.00 | 1,788.00 | - | 26,600 |
| Aug 13, 2026 | 1,804.00 | 1,810.00 | 1,775.00 | 1,788.00 | 1,788.00 | 0.62% | 11,100 |
| Aug 12, 2026 | 1,805.00 | 1,827.00 | 1,765.00 | 1,777.00 | 1,777.00 | -1.77% | 16,400 |
| Aug 10, 2026 | 1,788.00 | 1,847.00 | 1,778.00 | 1,809.00 | 1,809.00 | 1.74% | 22,100 |
| Aug 7, 2026 | 1,770.00 | 1,791.00 | 1,754.00 | 1,778.00 | 1,778.00 | 0.85% | 13,100 |
| Aug 6, 2026 | 1,790.00 | 1,790.00 | 1,758.00 | 1,763.00 | 1,763.00 | 0.69% | 6,800 |
| Aug 5, 2026 | 1,770.00 | 1,805.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.06% | 10,900 |
| Aug 4, 2026 | 1,767.00 | 1,804.00 | 1,725.00 | 1,750.00 | 1,750.00 | -0.96% | 11,700 |
| Aug 3, 2026 | 1,774.00 | 1,779.00 | 1,710.00 | 1,767.00 | 1,767.00 | -0.39% | 18,900 |
| Jul 31, 2026 | 1,710.00 | 1,792.00 | 1,685.00 | 1,774.00 | 1,774.00 | 3.38% | 34,900 |
| Jul 30, 2026 | 1,702.00 | 1,735.00 | 1,680.00 | 1,716.00 | 1,716.00 | -1.49% | 22,200 |
| Jul 29, 2026 | 1,728.00 | 1,761.00 | 1,699.00 | 1,742.00 | 1,742.00 | 0.81% | 38,000 |
| Jul 28, 2026 | 1,726.00 | 1,770.00 | 1,703.00 | 1,728.00 | 1,728.00 | -2.15% | 39,400 |
| Jul 27, 2026 | 1,681.00 | 1,785.00 | 1,669.00 | 1,766.00 | 1,766.00 | 7.29% | 31,600 |
| Jul 24, 2026 | 1,700.00 | 1,700.00 | 1,642.00 | 1,646.00 | 1,646.00 | -4.63% | 51,500 |
| Jul 23, 2026 | 1,733.00 | 1,754.00 | 1,720.00 | 1,726.00 | 1,726.00 | -1.48% | 32,400 |
| Jul 22, 2026 | 1,786.00 | 1,787.00 | 1,725.00 | 1,752.00 | 1,752.00 | -1.07% | 37,200 |
| Jul 21, 2026 | 1,801.00 | 1,801.00 | 1,760.00 | 1,771.00 | 1,771.00 | 0.57% | 22,300 |
| Jul 17, 2026 | 1,818.00 | 1,850.00 | 1,721.00 | 1,761.00 | 1,761.00 | -4.29% | 54,800 |
| Jul 16, 2026 | 1,878.00 | 1,910.00 | 1,840.00 | 1,840.00 | 1,840.00 | -4.07% | 23,300 |
| Jul 15, 2026 | 1,871.00 | 1,934.00 | 1,840.00 | 1,918.00 | 1,918.00 | 2.68% | 20,800 |
| Jul 14, 2026 | 1,855.00 | 1,915.00 | 1,853.00 | 1,868.00 | 1,868.00 | 0.11% | 32,200 |