tripla Co., Ltd. (TYO:5136)
Japan · Delayed Price · Currency is JPY 1,456.00
-17.00 (-1.15%)
Jun 5, 2026, 3:30 PM JST
tripla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,450.00 | 1,466.00 | 1,430.00 | 1,466.00 | - | -0.48% | 44,100 |
| 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 |
| May 8, 2026 | 1,423.00 | 1,485.00 | 1,422.00 | 1,471.00 | 1,471.00 | 3.01% | 45,500 |
| May 7, 2026 | 1,435.00 | 1,449.00 | 1,408.00 | 1,428.00 | 1,428.00 | 1.64% | 41,900 |
| May 1, 2026 | 1,366.00 | 1,418.00 | 1,360.00 | 1,405.00 | 1,405.00 | 2.18% | 45,200 |
| Apr 30, 2026 | 1,365.00 | 1,400.00 | 1,354.00 | 1,375.00 | 1,375.00 | -0.94% | 50,200 |
| Apr 28, 2026 | 1,358.00 | 1,390.00 | 1,353.00 | 1,388.00 | 1,388.00 | 1.17% | 35,200 |
| Apr 27, 2026 | 1,387.00 | 1,400.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.07% | 58,300 |
| Apr 24, 2026 | 1,382.00 | 1,392.00 | 1,343.00 | 1,371.00 | 1,371.00 | -1.65% | 61,300 |
| Apr 23, 2026 | 1,413.00 | 1,420.00 | 1,373.00 | 1,394.00 | 1,394.00 | 0.14% | 78,000 |
| Apr 22, 2026 | 1,458.00 | 1,472.00 | 1,389.00 | 1,392.00 | 1,392.00 | -6.45% | 121,100 |
| Apr 21, 2026 | 1,506.00 | 1,548.00 | 1,485.00 | 1,488.00 | 1,488.00 | -1.46% | 65,700 |
| Apr 20, 2026 | 1,560.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.21% | 47,300 |
| Apr 17, 2026 | 1,586.00 | 1,586.00 | 1,548.00 | 1,560.00 | 1,560.00 | 0.32% | 20,800 |
| Apr 16, 2026 | 1,540.00 | 1,602.00 | 1,540.00 | 1,555.00 | 1,555.00 | 2.03% | 51,900 |
| Apr 15, 2026 | 1,543.00 | 1,575.00 | 1,510.00 | 1,524.00 | 1,524.00 | -1.04% | 30,700 |
| Apr 14, 2026 | 1,569.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.03% | 42,000 |
| Apr 13, 2026 | 1,670.00 | 1,670.00 | 1,555.00 | 1,556.00 | 1,556.00 | -6.99% | 57,400 |
| Apr 10, 2026 | 1,675.00 | 1,698.00 | 1,645.00 | 1,673.00 | 1,673.00 | 0.24% | 37,400 |
| Apr 9, 2026 | 1,675.00 | 1,695.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.42% | 56,100 |
| Apr 8, 2026 | 1,604.00 | 1,676.00 | 1,599.00 | 1,676.00 | 1,676.00 | 7.16% | 87,500 |
| Apr 7, 2026 | 1,546.00 | 1,603.00 | 1,539.00 | 1,564.00 | 1,564.00 | 0.13% | 75,800 |
| Apr 6, 2026 | 1,554.00 | 1,589.00 | 1,553.00 | 1,562.00 | 1,562.00 | -0.70% | 32,600 |
| Apr 3, 2026 | 1,547.00 | 1,611.00 | 1,547.00 | 1,573.00 | 1,573.00 | 1.94% | 49,700 |
| Apr 2, 2026 | 1,575.00 | 1,622.00 | 1,521.00 | 1,543.00 | 1,543.00 | -1.66% | 56,700 |
| Apr 1, 2026 | 1,517.00 | 1,575.00 | 1,508.00 | 1,569.00 | 1,569.00 | 6.88% | 60,900 |
| Mar 31, 2026 | 1,496.00 | 1,523.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.87% | 74,300 |
| Mar 30, 2026 | 1,485.00 | 1,521.00 | 1,452.00 | 1,496.00 | 1,496.00 | -4.41% | 84,700 |
| Mar 27, 2026 | 1,530.00 | 1,587.00 | 1,522.00 | 1,565.00 | 1,565.00 | 2.29% | 58,300 |
| Mar 26, 2026 | 1,557.00 | 1,567.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.71% | 56,000 |
| Mar 25, 2026 | 1,540.00 | 1,559.00 | 1,528.00 | 1,541.00 | 1,541.00 | 1.45% | 51,800 |
| Mar 24, 2026 | 1,518.00 | 1,540.00 | 1,489.00 | 1,519.00 | 1,519.00 | 4.18% | 87,800 |