TRaaS On Product Inc. (TYO:6696)
Japan · Delayed Price · Currency is JPY 285.00
+2.00 (0.71%)
Aug 6, 2026, 3:15 PM JST
TRaaS On Product Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 281.00 | 284.00 | 279.00 | 283.00 | 283.00 | 0.71% | 13,600 |
| Aug 4, 2026 | 280.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.36% | 12,400 |
| Aug 3, 2026 | 278.00 | 284.00 | 273.00 | 280.00 | 280.00 | -0.36% | 10,600 |
| Jul 31, 2026 | 277.00 | 283.00 | 272.00 | 281.00 | 281.00 | 2.18% | 15,600 |
| Jul 30, 2026 | 273.00 | 278.00 | 269.00 | 275.00 | 275.00 | -1.43% | 9,700 |
| Jul 29, 2026 | 283.00 | 284.00 | 273.00 | 279.00 | 279.00 | -1.76% | 34,400 |
| Jul 28, 2026 | 290.00 | 290.00 | 283.00 | 284.00 | 284.00 | -2.07% | 30,600 |
| Jul 27, 2026 | 290.00 | 294.00 | 289.00 | 290.00 | 290.00 | 0.69% | 16,500 |
| Jul 24, 2026 | 286.00 | 291.00 | 282.00 | 288.00 | 288.00 | 0.70% | 16,700 |
| Jul 23, 2026 | 284.00 | 290.00 | 283.00 | 286.00 | 286.00 | - | 13,700 |
| Jul 22, 2026 | 286.00 | 289.00 | 282.00 | 286.00 | 286.00 | -2.05% | 39,400 |
| Jul 21, 2026 | 286.00 | 296.00 | 286.00 | 292.00 | 292.00 | 3.91% | 21,000 |
| Jul 17, 2026 | 290.00 | 290.00 | 280.00 | 281.00 | 281.00 | -3.44% | 42,000 |
| Jul 16, 2026 | 297.00 | 305.00 | 291.00 | 291.00 | 291.00 | -3.32% | 40,400 |
| Jul 15, 2026 | 300.00 | 304.00 | 292.00 | 301.00 | 301.00 | - | 61,900 |
| Jul 14, 2026 | 310.00 | 315.00 | 300.00 | 301.00 | 301.00 | -1.31% | 63,600 |
| Jul 13, 2026 | 322.00 | 335.00 | 298.00 | 305.00 | 305.00 | -7.58% | 177,800 |
| Jul 10, 2026 | 317.00 | 336.00 | 310.00 | 330.00 | 330.00 | 3.77% | 218,200 |
| Jul 9, 2026 | 308.00 | 356.00 | 303.00 | 318.00 | 318.00 | 2.25% | 725,200 |
| Jul 8, 2026 | 274.00 | 347.00 | 270.00 | 311.00 | 311.00 | 14.34% | 1,049,400 |
| Jul 7, 2026 | 271.00 | 275.00 | 266.00 | 272.00 | 272.00 | -0.37% | 73,000 |
| Jul 6, 2026 | 272.00 | 278.00 | 271.00 | 273.00 | 273.00 | 0.37% | 54,100 |
| Jul 3, 2026 | 288.00 | 293.00 | 270.00 | 272.00 | 272.00 | -8.11% | 128,700 |
| Jul 2, 2026 | 290.00 | 308.00 | 271.00 | 296.00 | 296.00 | 1.72% | 286,100 |
| Jul 1, 2026 | 314.00 | 319.00 | 280.00 | 291.00 | 291.00 | -11.55% | 287,500 |
| Jun 30, 2026 | 338.00 | 385.00 | 322.00 | 329.00 | 329.00 | 2.17% | 1,228,800 |
| Jun 29, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 33.06% | 24,100 |
| Jun 26, 2026 | 242.00 | 247.00 | 240.00 | 242.00 | 242.00 | -1.63% | 15,000 |
| Jun 25, 2026 | 253.00 | 253.00 | 244.00 | 246.00 | 246.00 | 0.82% | 12,200 |
| Jun 24, 2026 | 241.00 | 250.00 | 241.00 | 244.00 | 244.00 | -0.81% | 8,100 |
| Jun 23, 2026 | 244.00 | 246.00 | 239.00 | 246.00 | 246.00 | 1.65% | 18,400 |
| Jun 22, 2026 | 246.00 | 246.00 | 239.00 | 242.00 | 242.00 | -2.02% | 23,900 |
| Jun 19, 2026 | 252.00 | 254.00 | 244.00 | 247.00 | 247.00 | -3.52% | 35,300 |
| Jun 18, 2026 | 258.00 | 260.00 | 253.00 | 256.00 | 256.00 | -0.78% | 13,100 |
| Jun 17, 2026 | 255.00 | 262.00 | 247.00 | 258.00 | 258.00 | 2.38% | 26,200 |
| Jun 16, 2026 | 254.00 | 259.00 | 248.00 | 252.00 | 252.00 | -0.79% | 17,300 |
| Jun 15, 2026 | 245.00 | 254.00 | 244.00 | 254.00 | 254.00 | 6.28% | 16,600 |
| Jun 12, 2026 | 241.00 | 246.00 | 237.00 | 239.00 | 239.00 | - | 32,200 |
| Jun 11, 2026 | 244.00 | 244.00 | 236.00 | 239.00 | 239.00 | -4.02% | 33,100 |
| Jun 10, 2026 | 251.00 | 251.00 | 241.00 | 249.00 | 249.00 | -0.80% | 25,700 |
| Jun 9, 2026 | 242.00 | 251.00 | 241.00 | 251.00 | 251.00 | 5.02% | 63,300 |
| Jun 8, 2026 | 254.00 | 255.00 | 237.00 | 239.00 | 239.00 | -8.08% | 119,700 |
| Jun 5, 2026 | 253.00 | 268.00 | 250.00 | 260.00 | 260.00 | 1.17% | 100,400 |
| 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 |