tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 2,570.00
+107.00 (4.34%)
Nov 9, 2026, 10:02 AM JST
tripla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2,489.00 | 2,625.00 | 2,471.00 | 2,570.00 | 2,570.00 | 4.34% | 19,600 |
| Nov 6, 2026 | 2,353.00 | 2,504.00 | 2,318.00 | 2,463.00 | 2,463.00 | -4.57% | 72,100 |
| Nov 5, 2026 | 2,517.00 | 2,647.00 | 2,517.00 | 2,581.00 | 2,581.00 | 4.37% | 65,800 |
| Nov 4, 2026 | 2,469.00 | 2,490.00 | 2,362.00 | 2,473.00 | 2,473.00 | 0.08% | 111,800 |
| Nov 2, 2026 | 2,555.00 | 2,555.00 | 2,421.00 | 2,471.00 | 2,471.00 | -3.66% | 47,400 |
| Oct 30, 2026 | 2,504.00 | 2,632.00 | 2,500.00 | 2,565.00 | 2,565.00 | 0.43% | 37,800 |
| Oct 29, 2026 | 2,539.00 | 2,595.00 | 2,482.00 | 2,554.00 | 2,554.00 | -0.27% | 45,200 |
| Oct 28, 2026 | 2,519.00 | 2,581.00 | 2,514.00 | 2,561.00 | 2,561.00 | 1.67% | 50,700 |
| Oct 27, 2026 | 2,521.00 | 2,550.00 | 2,486.00 | 2,519.00 | 2,519.00 | 1.65% | 47,400 |
| Oct 26, 2026 | 2,577.00 | 2,582.00 | 2,410.00 | 2,478.00 | 2,478.00 | -5.60% | 109,400 |
| Oct 23, 2026 | 2,550.00 | 2,632.00 | 2,481.00 | 2,625.00 | 2,625.00 | 1.08% | 94,800 |
| Oct 22, 2026 | 2,705.00 | 2,800.00 | 2,575.00 | 2,597.00 | 2,597.00 | -3.92% | 93,600 |
| Oct 21, 2026 | 2,650.00 | 2,723.00 | 2,563.00 | 2,703.00 | 2,703.00 | 3.09% | 64,800 |
| Oct 20, 2026 | 2,708.00 | 2,709.00 | 2,617.00 | 2,622.00 | 2,622.00 | -2.67% | 37,100 |
| Oct 19, 2026 | 2,688.00 | 2,708.00 | 2,614.00 | 2,694.00 | 2,694.00 | -1.61% | 40,600 |
| Oct 16, 2026 | 2,700.00 | 2,805.00 | 2,676.00 | 2,738.00 | 2,738.00 | 4.46% | 73,000 |
| Oct 15, 2026 | 2,571.00 | 2,666.00 | 2,551.00 | 2,621.00 | 2,621.00 | -1.87% | 84,800 |
| Oct 14, 2026 | 2,641.00 | 2,674.00 | 2,537.00 | 2,671.00 | 2,671.00 | 2.14% | 89,800 |
| Oct 13, 2026 | 2,670.00 | 2,753.00 | 2,609.00 | 2,615.00 | 2,615.00 | -2.13% | 98,600 |
| Oct 9, 2026 | 2,493.00 | 2,701.00 | 2,477.00 | 2,672.00 | 2,672.00 | 5.78% | 123,500 |
| Oct 8, 2026 | 2,550.00 | 2,577.00 | 2,504.00 | 2,526.00 | 2,526.00 | -1.98% | 44,200 |
| Oct 7, 2026 | 2,564.00 | 2,629.00 | 2,541.00 | 2,577.00 | 2,577.00 | 1.22% | 81,600 |
| Oct 6, 2026 | 2,500.00 | 2,619.00 | 2,487.00 | 2,546.00 | 2,546.00 | 3.29% | 96,100 |
| Oct 5, 2026 | 2,444.00 | 2,499.00 | 2,443.00 | 2,465.00 | 2,465.00 | 2.97% | 81,800 |
| Oct 2, 2026 | 2,490.00 | 2,499.00 | 2,331.00 | 2,394.00 | 2,394.00 | -4.77% | 108,200 |
| Oct 1, 2026 | 2,531.00 | 2,560.00 | 2,492.00 | 2,514.00 | 2,514.00 | 0.16% | 80,900 |
| Sep 30, 2026 | 2,400.00 | 2,546.00 | 2,355.00 | 2,510.00 | 2,510.00 | 2.66% | 104,400 |
| Sep 29, 2026 | 2,370.00 | 2,479.00 | 2,350.00 | 2,445.00 | 2,445.00 | 2.30% | 81,600 |
| Sep 28, 2026 | 2,400.00 | 2,428.00 | 2,364.00 | 2,390.00 | 2,390.00 | -0.83% | 46,300 |
| 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 |