TRYT Inc. (TYO:9164)
Japan · Delayed Price · Currency is JPY 876.00
-2.00 (-0.23%)
Sep 12, 2025, 3:30 PM JST
TRYT Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | -0.23% | 78,900 |
| Sep 11, 2025 | 876.00 | 879.00 | 876.00 | 878.00 | 878.00 | 0.23% | 78,600 |
| Sep 10, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 332,700 |
| Sep 9, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 71,700 |
| Sep 8, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 44,900 |
| Sep 5, 2025 | 877.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 18,900 |
| Sep 4, 2025 | 876.00 | 879.00 | 876.00 | 876.00 | 876.00 | - | 24,600 |
| Sep 3, 2025 | 876.00 | 878.00 | 876.00 | 876.00 | 876.00 | - | 15,100 |
| Sep 2, 2025 | 876.00 | 879.00 | 876.00 | 876.00 | 876.00 | - | 34,700 |
| Sep 1, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 26,100 |
| Aug 29, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 40,400 |
| Aug 28, 2025 | 875.00 | 876.00 | 874.00 | 876.00 | 876.00 | 0.11% | 340,500 |
| Aug 27, 2025 | 876.00 | 879.00 | 875.00 | 875.00 | 875.00 | - | 286,800 |
| Aug 26, 2025 | 876.00 | 877.00 | 869.00 | 875.00 | 875.00 | -0.11% | 673,800 |
| Aug 25, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 36,900 |
| Aug 22, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 24,400 |
| Aug 21, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 44,400 |
| Aug 20, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 32,400 |
| Aug 19, 2025 | 877.00 | 878.00 | 876.00 | 876.00 | 876.00 | - | 29,400 |
| Aug 18, 2025 | 876.00 | 878.00 | 876.00 | 876.00 | 876.00 | - | 55,400 |
| Aug 15, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 32,600 |
| Aug 14, 2025 | 876.00 | 878.00 | 875.00 | 876.00 | 876.00 | - | 240,800 |
| Aug 13, 2025 | 877.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 47,100 |
| Aug 12, 2025 | 876.00 | 877.00 | 876.00 | 876.00 | 876.00 | - | 64,000 |
| Aug 8, 2025 | 877.00 | 878.00 | 876.00 | 876.00 | 876.00 | - | 43,800 |
| Aug 7, 2025 | 876.00 | 878.00 | 876.00 | 876.00 | 876.00 | - | 43,000 |
| Aug 6, 2025 | 879.00 | 880.00 | 876.00 | 876.00 | 876.00 | -0.23% | 35,600 |
| Aug 5, 2025 | 878.00 | 881.00 | 877.00 | 878.00 | 878.00 | 0.23% | 26,700 |
| Aug 4, 2025 | 877.00 | 880.00 | 876.00 | 876.00 | 876.00 | -0.23% | 53,800 |
| Aug 1, 2025 | 877.00 | 879.00 | 876.00 | 878.00 | 878.00 | - | 34,300 |
| Jul 31, 2025 | 883.00 | 883.00 | 876.00 | 878.00 | 878.00 | -3.09% | 142,300 |
| Jul 30, 2025 | 877.00 | 906.00 | 877.00 | 906.00 | 906.00 | 3.07% | 79,000 |
| Jul 29, 2025 | 881.00 | 885.00 | 876.00 | 879.00 | 879.00 | -1.79% | 50,700 |
| Jul 28, 2025 | 877.00 | 895.00 | 877.00 | 895.00 | 895.00 | 1.82% | 70,100 |
| Jul 25, 2025 | 877.00 | 885.00 | 877.00 | 879.00 | 879.00 | -0.11% | 70,400 |
| Jul 24, 2025 | 876.00 | 882.00 | 876.00 | 880.00 | 880.00 | 0.46% | 81,000 |
| Jul 23, 2025 | 877.00 | 878.00 | 875.00 | 876.00 | 876.00 | -0.11% | 91,700 |
| Jul 22, 2025 | 877.00 | 878.00 | 870.00 | 877.00 | 877.00 | -0.23% | 233,200 |
| Jul 18, 2025 | 879.00 | 880.00 | 879.00 | 879.00 | 879.00 | - | 88,600 |
| Jul 17, 2025 | 879.00 | 880.00 | 878.00 | 879.00 | 879.00 | - | 105,200 |
| Jul 16, 2025 | 879.00 | 880.00 | 878.00 | 879.00 | 879.00 | - | 539,500 |
| Jul 15, 2025 | 879.00 | 880.00 | 878.00 | 879.00 | 879.00 | - | 242,900 |
| Jul 14, 2025 | 879.00 | 880.00 | 878.00 | 879.00 | 879.00 | - | 690,200 |
| Jul 11, 2025 | 879.00 | 880.00 | 878.00 | 879.00 | 879.00 | - | 313,400 |
| Jul 10, 2025 | 878.00 | 879.00 | 878.00 | 879.00 | 879.00 | 0.11% | 565,200 |
| Jul 9, 2025 | 878.00 | 879.00 | 878.00 | 878.00 | 878.00 | - | 222,800 |
| Jul 8, 2025 | 878.00 | 879.00 | 878.00 | 878.00 | 878.00 | -0.11% | 1,424,300 |
| Jul 7, 2025 | 879.00 | 879.00 | 878.00 | 879.00 | 879.00 | - | 754,100 |
| Jul 4, 2025 | 878.00 | 879.00 | 878.00 | 879.00 | 879.00 | 0.11% | 257,600 |
| Jul 3, 2025 | 878.00 | 879.00 | 877.00 | 878.00 | 878.00 | 0.11% | 668,700 |