tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 1,896.00
0.00 (0.00%)
Aug 18, 2026, 3:30 PM JST
tripla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |