TRaaS On Product Inc. (TYO:6696)
Japan · Delayed Price · Currency is JPY 257.00
-43.00 (-14.33%)
Jun 4, 2026, 3:30 PM JST
TRaaS On Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 299.00 | 308.00 | 246.00 | 257.00 | 257.00 | -14.33% | 288,800 |
| Jun 3, 2026 | 305.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 84,600 |
| Jun 2, 2026 | 303.00 | 305.00 | 299.00 | 304.00 | 304.00 | -1.30% | 50,100 |
| Jun 1, 2026 | 312.00 | 314.00 | 299.00 | 308.00 | 308.00 | -0.96% | 84,000 |
| May 29, 2026 | 310.00 | 316.00 | 309.00 | 311.00 | 311.00 | 1.30% | 46,000 |
| May 28, 2026 | 317.00 | 321.00 | 301.00 | 307.00 | 307.00 | -2.54% | 86,800 |
| May 27, 2026 | 344.00 | 345.00 | 310.00 | 315.00 | 315.00 | -7.62% | 163,400 |
| May 26, 2026 | 373.00 | 373.00 | 330.00 | 341.00 | 341.00 | -9.55% | 172,600 |
| May 25, 2026 | 373.00 | 380.00 | 370.00 | 377.00 | 377.00 | 2.17% | 46,400 |
| May 22, 2026 | 372.00 | 374.00 | 361.00 | 369.00 | 369.00 | -1.07% | 101,900 |
| May 21, 2026 | 380.00 | 383.00 | 370.00 | 373.00 | 373.00 | -1.84% | 38,200 |
| May 20, 2026 | 394.00 | 394.00 | 376.00 | 380.00 | 380.00 | -1.81% | 52,300 |
| May 19, 2026 | 383.00 | 391.00 | 380.00 | 387.00 | 387.00 | 0.78% | 41,100 |
| May 18, 2026 | 379.00 | 384.00 | 376.00 | 384.00 | 384.00 | 0.52% | 54,000 |
| May 15, 2026 | 388.00 | 395.00 | 379.00 | 382.00 | 382.00 | -2.80% | 74,600 |
| May 14, 2026 | 380.00 | 403.00 | 379.00 | 393.00 | 393.00 | 3.42% | 146,400 |
| May 13, 2026 | 377.00 | 429.00 | 374.00 | 380.00 | 380.00 | 0.80% | 810,000 |
| May 12, 2026 | 382.00 | 390.00 | 366.00 | 377.00 | 377.00 | -1.31% | 110,000 |
| May 11, 2026 | 397.00 | 401.00 | 382.00 | 382.00 | 382.00 | -4.50% | 64,300 |
| May 8, 2026 | 373.00 | 404.00 | 373.00 | 400.00 | 400.00 | 7.82% | 173,800 |
| May 7, 2026 | 363.00 | 376.00 | 361.00 | 371.00 | 371.00 | 3.06% | 37,900 |
| May 1, 2026 | 358.00 | 368.00 | 354.00 | 360.00 | 360.00 | 1.12% | 52,800 |
| Apr 30, 2026 | 364.00 | 364.00 | 354.00 | 356.00 | 356.00 | -0.56% | 34,400 |
| Apr 28, 2026 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 28,700 |
| Apr 27, 2026 | 368.00 | 369.00 | 358.00 | 360.00 | 360.00 | -2.17% | 47,600 |
| Apr 24, 2026 | 374.00 | 378.00 | 367.00 | 368.00 | 368.00 | -1.08% | 29,500 |
| Apr 23, 2026 | 379.00 | 384.00 | 367.00 | 372.00 | 372.00 | -1.06% | 86,100 |
| Apr 22, 2026 | 387.00 | 387.00 | 374.00 | 376.00 | 376.00 | -2.59% | 92,200 |
| Apr 21, 2026 | 395.00 | 408.00 | 386.00 | 386.00 | 386.00 | -2.28% | 99,200 |
| Apr 20, 2026 | 389.00 | 403.00 | 382.00 | 395.00 | 395.00 | 1.54% | 136,600 |
| Apr 17, 2026 | 392.00 | 392.00 | 383.00 | 389.00 | 389.00 | -0.77% | 117,600 |
| Apr 16, 2026 | 404.00 | 407.00 | 386.00 | 392.00 | 392.00 | -3.21% | 217,600 |
| Apr 15, 2026 | 401.00 | 415.00 | 399.00 | 405.00 | 405.00 | 0.25% | 275,900 |
| Apr 14, 2026 | 403.00 | 410.00 | 391.00 | 404.00 | 404.00 | -0.49% | 512,000 |
| Apr 13, 2026 | 420.00 | 446.00 | 402.00 | 406.00 | 406.00 | -4.47% | 624,800 |
| Apr 10, 2026 | 400.00 | 465.00 | 400.00 | 425.00 | 425.00 | 7.59% | 3,551,600 |
| Apr 9, 2026 | 368.00 | 408.00 | 368.00 | 395.00 | 395.00 | 6.18% | 462,200 |
| Apr 8, 2026 | 370.00 | 380.00 | 365.00 | 372.00 | 372.00 | 0.81% | 81,800 |
| Apr 7, 2026 | 373.00 | 387.00 | 368.00 | 369.00 | 369.00 | 0.27% | 101,600 |
| Apr 6, 2026 | 382.00 | 409.00 | 368.00 | 368.00 | 368.00 | -1.60% | 684,300 |
| Apr 3, 2026 | 351.00 | 426.00 | 351.00 | 374.00 | 374.00 | 5.35% | 873,700 |
| Apr 2, 2026 | 364.00 | 372.00 | 355.00 | 355.00 | 355.00 | -3.27% | 24,900 |
| Apr 1, 2026 | 356.00 | 367.00 | 356.00 | 367.00 | 367.00 | 5.16% | 25,500 |
| Mar 31, 2026 | 345.00 | 356.00 | 345.00 | 349.00 | 349.00 | 1.16% | 23,400 |
| Mar 30, 2026 | 345.00 | 350.00 | 340.00 | 345.00 | 345.00 | -4.17% | 34,900 |
| Mar 27, 2026 | 360.00 | 364.00 | 355.00 | 360.00 | 360.00 | - | 23,900 |
| Mar 26, 2026 | 381.00 | 381.00 | 360.00 | 360.00 | 360.00 | -5.51% | 58,400 |
| Mar 25, 2026 | 368.00 | 395.00 | 368.00 | 381.00 | 381.00 | 4.67% | 133,800 |
| Mar 24, 2026 | 368.00 | 372.00 | 363.00 | 364.00 | 364.00 | 1.96% | 28,600 |
| Mar 23, 2026 | 362.00 | 365.00 | 352.00 | 357.00 | 357.00 | -4.55% | 62,800 |