tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 1,761.00
-79.00 (-4.29%)
Jul 17, 2026, 3:30 PM JST
tripla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,909.00 | 1,909.00 | 1,813.00 | 1,866.00 | 1,866.00 | -3.01% | 42,000 |
| Jul 10, 2026 | 1,906.00 | 2,000.00 | 1,891.00 | 1,924.00 | 1,924.00 | 2.56% | 17,000 |
| Jul 9, 2026 | 1,855.00 | 1,904.00 | 1,823.00 | 1,876.00 | 1,876.00 | -0.64% | 30,400 |
| Jul 8, 2026 | 1,907.00 | 1,949.00 | 1,875.00 | 1,888.00 | 1,888.00 | -3.03% | 32,500 |
| Jul 7, 2026 | 2,030.00 | 2,042.00 | 1,923.00 | 1,947.00 | 1,947.00 | -4.09% | 42,500 |
| Jul 6, 2026 | 1,979.00 | 2,058.00 | 1,979.00 | 2,030.00 | 2,030.00 | 3.52% | 106,700 |
| Jul 3, 2026 | 1,900.00 | 1,969.00 | 1,892.00 | 1,961.00 | 1,961.00 | 2.83% | 63,600 |
| Jul 2, 2026 | 1,738.00 | 1,911.00 | 1,730.00 | 1,907.00 | 1,907.00 | 9.72% | 92,400 |
| Jul 1, 2026 | 1,747.00 | 1,770.00 | 1,723.00 | 1,738.00 | 1,738.00 | -1.25% | 22,400 |
| Jun 30, 2026 | 1,767.00 | 1,771.00 | 1,710.00 | 1,760.00 | 1,760.00 | -0.68% | 44,300 |
| Jun 29, 2026 | 1,675.00 | 1,785.00 | 1,650.00 | 1,772.00 | 1,772.00 | 7.20% | 99,000 |
| Jun 26, 2026 | 1,778.00 | 1,778.00 | 1,620.00 | 1,653.00 | 1,653.00 | -7.39% | 90,100 |
| Jun 25, 2026 | 1,738.00 | 1,793.00 | 1,701.00 | 1,785.00 | 1,785.00 | 1.65% | 43,600 |
| Jun 24, 2026 | 1,805.00 | 1,858.00 | 1,754.00 | 1,756.00 | 1,756.00 | -0.51% | 66,100 |
| Jun 23, 2026 | 1,800.00 | 1,828.00 | 1,744.00 | 1,765.00 | 1,765.00 | -4.08% | 147,300 |
| Jun 22, 2026 | 1,732.00 | 1,859.00 | 1,723.00 | 1,840.00 | 1,840.00 | 8.75% | 142,500 |
| Jun 19, 2026 | 1,723.00 | 1,740.00 | 1,656.00 | 1,692.00 | 1,692.00 | -1.80% | 107,100 |
| Jun 18, 2026 | 1,586.00 | 1,761.00 | 1,535.00 | 1,723.00 | 1,723.00 | 8.64% | 202,900 |
| Jun 17, 2026 | 1,443.00 | 1,626.00 | 1,415.00 | 1,586.00 | 1,586.00 | 11.85% | 260,200 |
| Jun 16, 2026 | 1,487.00 | 1,548.00 | 1,361.00 | 1,418.00 | 1,418.00 | -2.68% | 436,000 |
| Jun 15, 2026 | 1,418.00 | 1,475.00 | 1,409.00 | 1,457.00 | 1,457.00 | 4.52% | 208,500 |
| Jun 12, 2026 | 1,390.00 | 1,399.00 | 1,377.00 | 1,394.00 | 1,394.00 | 0.29% | 59,500 |
| Jun 11, 2026 | 1,405.00 | 1,418.00 | 1,376.00 | 1,390.00 | 1,390.00 | -1.56% | 62,300 |
| Jun 10, 2026 | 1,430.00 | 1,430.00 | 1,381.00 | 1,412.00 | 1,412.00 | 0.86% | 33,300 |
| Jun 9, 2026 | 1,430.00 | 1,448.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 33,700 |
| Jun 8, 2026 | 1,439.00 | 1,444.00 | 1,380.00 | 1,400.00 | 1,400.00 | -3.85% | 50,600 |
| Jun 5, 2026 | 1,450.00 | 1,481.00 | 1,430.00 | 1,456.00 | 1,456.00 | -1.15% | 32,800 |
| Jun 4, 2026 | 1,477.00 | 1,502.00 | 1,452.00 | 1,473.00 | 1,473.00 | -0.20% | 36,100 |
| Jun 3, 2026 | 1,489.00 | 1,495.00 | 1,457.00 | 1,476.00 | 1,476.00 | -1.40% | 31,900 |
| Jun 2, 2026 | 1,529.00 | 1,529.00 | 1,446.00 | 1,497.00 | 1,497.00 | -1.45% | 53,600 |
| Jun 1, 2026 | 1,485.00 | 1,523.00 | 1,447.00 | 1,519.00 | 1,519.00 | 2.15% | 60,300 |
| May 29, 2026 | 1,463.00 | 1,528.00 | 1,463.00 | 1,487.00 | 1,487.00 | 2.34% | 25,600 |
| May 28, 2026 | 1,497.00 | 1,501.00 | 1,439.00 | 1,453.00 | 1,453.00 | -3.07% | 35,800 |
| May 27, 2026 | 1,539.00 | 1,542.00 | 1,489.00 | 1,499.00 | 1,499.00 | -2.60% | 30,000 |
| May 26, 2026 | 1,611.00 | 1,611.00 | 1,539.00 | 1,539.00 | 1,539.00 | -4.53% | 21,100 |
| May 25, 2026 | 1,580.00 | 1,612.00 | 1,561.00 | 1,612.00 | 1,612.00 | 2.54% | 52,800 |
| May 22, 2026 | 1,540.00 | 1,578.00 | 1,536.00 | 1,572.00 | 1,572.00 | 2.08% | 30,400 |
| May 21, 2026 | 1,552.00 | 1,552.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1.65% | 22,000 |
| May 20, 2026 | 1,520.00 | 1,522.00 | 1,482.00 | 1,515.00 | 1,515.00 | -2.07% | 32,700 |
| May 19, 2026 | 1,434.00 | 1,572.00 | 1,424.00 | 1,547.00 | 1,547.00 | 8.64% | 89,100 |
| May 18, 2026 | 1,431.00 | 1,448.00 | 1,404.00 | 1,424.00 | 1,424.00 | 0.64% | 37,000 |
| May 15, 2026 | 1,409.00 | 1,445.00 | 1,409.00 | 1,415.00 | 1,415.00 | -0.35% | 32,500 |
| May 14, 2026 | 1,427.00 | 1,432.00 | 1,394.00 | 1,420.00 | 1,420.00 | -1.66% | 26,900 |
| May 13, 2026 | 1,440.00 | 1,447.00 | 1,424.00 | 1,444.00 | 1,444.00 | 0.28% | 14,300 |
| May 12, 2026 | 1,462.00 | 1,462.00 | 1,430.00 | 1,440.00 | 1,440.00 | -2.31% | 19,000 |
| May 11, 2026 | 1,478.00 | 1,481.00 | 1,437.00 | 1,474.00 | 1,474.00 | 0.20% | 31,000 |