TriIs Incorporated (TYO:4840)
Japan
· Delayed Price · Currency is JPY 473.00
-7.00 (-1.46%)
Mar 10, 2026, 3:30 PM JST
TriIs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 480.00 | 480.00 | 465.00 | 473.00 | 473.00 | -1.46% | 4,100 |
| Mar 9, 2026 | 480.00 | 480.00 | 445.00 | 480.00 | 480.00 | -1.23% | 11,900 |
| Mar 6, 2026 | 494.00 | 494.00 | 481.00 | 486.00 | 486.00 | 4.74% | 17,200 |
| Mar 5, 2026 | 448.00 | 464.00 | 448.00 | 464.00 | 464.00 | 5.45% | 2,000 |
| Mar 4, 2026 | 465.00 | 465.00 | 440.00 | 440.00 | 440.00 | -5.98% | 4,800 |
| Mar 3, 2026 | 450.00 | 468.00 | 448.00 | 468.00 | 468.00 | 3.31% | 7,600 |
| Mar 2, 2026 | 459.00 | 463.00 | 453.00 | 453.00 | 453.00 | -2.79% | 4,900 |
| Feb 27, 2026 | 491.00 | 491.00 | 459.00 | 466.00 | 466.00 | -1.89% | 15,000 |
| Feb 26, 2026 | 454.00 | 525.00 | 446.00 | 475.00 | 475.00 | 6.50% | 82,300 |
| Feb 25, 2026 | 476.00 | 476.00 | 442.00 | 446.00 | 446.00 | -6.50% | 19,300 |
| Feb 24, 2026 | 475.00 | 477.00 | 469.00 | 477.00 | 477.00 | 0.63% | 5,800 |
| Feb 20, 2026 | 473.00 | 477.00 | 472.00 | 474.00 | 474.00 | -0.42% | 800 |
| Feb 19, 2026 | 471.00 | 495.00 | 471.00 | 476.00 | 476.00 | 1.28% | 7,200 |
| Feb 18, 2026 | 460.00 | 473.00 | 454.00 | 470.00 | 470.00 | 2.17% | 4,200 |
| Feb 17, 2026 | 446.00 | 469.00 | 445.00 | 460.00 | 460.00 | 3.14% | 9,100 |
| Feb 16, 2026 | 470.00 | 470.00 | 429.00 | 446.00 | 446.00 | -5.71% | 27,700 |
| Feb 13, 2026 | 477.00 | 489.00 | 470.00 | 473.00 | 473.00 | -0.21% | 16,500 |
| Feb 12, 2026 | 486.00 | 490.00 | 474.00 | 474.00 | 474.00 | -2.67% | 9,000 |
| Feb 10, 2026 | 487.00 | 489.00 | 486.00 | 487.00 | 487.00 | - | 5,500 |
| Feb 9, 2026 | 488.00 | 488.00 | 487.00 | 487.00 | 487.00 | - | 2,000 |
| Feb 6, 2026 | 487.00 | 490.00 | 487.00 | 487.00 | 487.00 | - | 3,100 |
| Feb 5, 2026 | 492.00 | 492.00 | 487.00 | 487.00 | 487.00 | -1.42% | 3,700 |
| Feb 4, 2026 | 489.00 | 494.00 | 488.00 | 494.00 | 494.00 | 0.82% | 600 |
| Feb 3, 2026 | 488.00 | 495.00 | 488.00 | 490.00 | 490.00 | 0.62% | 900 |
| Feb 2, 2026 | 487.00 | 494.00 | 487.00 | 487.00 | 487.00 | - | 1,700 |
| Jan 30, 2026 | 483.00 | 500.00 | 481.00 | 487.00 | 487.00 | 0.41% | 3,600 |
| Jan 29, 2026 | 496.00 | 496.00 | 479.00 | 485.00 | 485.00 | -3.39% | 5,900 |
| Jan 28, 2026 | 487.00 | 502.00 | 487.00 | 502.00 | 502.00 | 3.08% | 5,800 |
| Jan 27, 2026 | 489.00 | 507.00 | 486.00 | 487.00 | 487.00 | -0.61% | 6,900 |
| Jan 26, 2026 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -2.78% | 12,700 |
| Jan 23, 2026 | 504.00 | 505.00 | 501.00 | 504.00 | 504.00 | - | 3,600 |
| Jan 22, 2026 | 501.00 | 504.00 | 499.00 | 504.00 | 504.00 | 1.00% | 5,100 |
| Jan 21, 2026 | 502.00 | 507.00 | 497.00 | 499.00 | 499.00 | -0.60% | 4,100 |
| Jan 20, 2026 | 506.00 | 510.00 | 497.00 | 502.00 | 502.00 | -0.20% | 7,600 |
| Jan 19, 2026 | 496.00 | 503.00 | 496.00 | 503.00 | 503.00 | 1.21% | 2,300 |
| Jan 16, 2026 | 501.00 | 501.00 | 497.00 | 497.00 | 497.00 | -0.80% | 2,200 |
| Jan 15, 2026 | 498.00 | 505.00 | 496.00 | 501.00 | 501.00 | -0.20% | 7,500 |
| Jan 14, 2026 | 501.00 | 505.00 | 493.00 | 502.00 | 502.00 | 0.20% | 3,700 |
| Jan 13, 2026 | 501.00 | 506.00 | 494.00 | 501.00 | 501.00 | - | 3,500 |
| Jan 9, 2026 | 501.00 | 511.00 | 501.00 | 501.00 | 501.00 | - | 600 |
| Jan 8, 2026 | 510.00 | 512.00 | 501.00 | 501.00 | 501.00 | -0.79% | 7,300 |
| Jan 7, 2026 | 498.00 | 507.00 | 497.00 | 505.00 | 505.00 | 1.61% | 11,100 |
| Jan 6, 2026 | 493.00 | 500.00 | 490.00 | 497.00 | 497.00 | 0.81% | 4,500 |
| Jan 5, 2026 | 489.00 | 504.00 | 480.00 | 493.00 | 493.00 | 0.82% | 6,000 |
| Dec 30, 2025 | 473.00 | 559.00 | 472.00 | 489.00 | 489.00 | 1.88% | 76,300 |
| Dec 29, 2025 | 494.00 | 494.00 | 480.00 | 480.00 | 480.00 | -1.23% | 3,300 |
| Dec 26, 2025 | 501.00 | 504.00 | 483.00 | 486.00 | 486.00 | -3.19% | 17,200 |
| Dec 25, 2025 | 490.00 | 505.00 | 483.00 | 502.00 | 502.00 | 0.80% | 15,200 |
| Dec 24, 2025 | 493.00 | 498.00 | 484.00 | 498.00 | 498.00 | 1.22% | 5,900 |
| Dec 23, 2025 | 495.00 | 495.00 | 485.00 | 492.00 | 492.00 | 1.23% | 10,600 |
| Dec 22, 2025 | 490.00 | 494.00 | 486.00 | 486.00 | 486.00 | -1.82% | 11,900 |
| Dec 19, 2025 | 494.00 | 496.00 | 490.00 | 495.00 | 495.00 | 0.61% | 9,500 |
| Dec 18, 2025 | 491.00 | 500.00 | 491.00 | 492.00 | 492.00 | -0.40% | 6,700 |
| Dec 17, 2025 | 492.00 | 503.00 | 490.00 | 494.00 | 494.00 | 0.82% | 9,300 |
| Dec 16, 2025 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.41% | 1,200 |
| Dec 15, 2025 | 491.00 | 505.00 | 490.00 | 497.00 | 497.00 | 1.02% | 10,700 |
| Dec 12, 2025 | 498.00 | 504.00 | 490.00 | 492.00 | 492.00 | -0.20% | 77,000 |
| Dec 11, 2025 | 501.00 | 505.00 | 493.00 | 493.00 | 493.00 | -3.33% | 16,200 |
| Dec 10, 2025 | 490.00 | 510.00 | 485.00 | 510.00 | 510.00 | 3.66% | 26,700 |
| Dec 9, 2025 | 485.00 | 503.00 | 483.00 | 492.00 | 492.00 | 0.41% | 18,100 |
| Dec 8, 2025 | 485.00 | 491.00 | 469.00 | 490.00 | 490.00 | 0.62% | 18,000 |
| Dec 5, 2025 | 490.00 | 490.00 | 477.00 | 487.00 | 487.00 | -0.61% | 3,600 |
| Dec 4, 2025 | 485.00 | 490.00 | 481.00 | 490.00 | 490.00 | 1.03% | 4,500 |
| Dec 3, 2025 | 485.00 | 489.00 | 485.00 | 485.00 | 485.00 | - | 6,500 |
| Dec 2, 2025 | 490.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.82% | 2,700 |
| Dec 1, 2025 | 475.00 | 494.00 | 475.00 | 489.00 | 489.00 | 1.24% | 7,200 |
| Nov 28, 2025 | 485.00 | 486.00 | 483.00 | 483.00 | 483.00 | -0.41% | 3,500 |
| Nov 27, 2025 | 495.00 | 495.00 | 483.00 | 485.00 | 485.00 | 0.41% | 7,700 |
| Nov 26, 2025 | 470.00 | 486.00 | 470.00 | 483.00 | 483.00 | 2.33% | 6,200 |
| Nov 25, 2025 | 472.00 | 485.00 | 465.00 | 472.00 | 472.00 | -3.28% | 26,500 |
| Nov 21, 2025 | 486.00 | 488.00 | 485.00 | 488.00 | 488.00 | 0.41% | 3,200 |
| Nov 20, 2025 | 494.00 | 495.00 | 486.00 | 486.00 | 486.00 | -0.82% | 1,500 |
| Nov 19, 2025 | 489.00 | 494.00 | 485.00 | 490.00 | 490.00 | - | 5,800 |
| Nov 18, 2025 | 486.00 | 491.00 | 485.00 | 490.00 | 490.00 | - | 5,900 |
| Nov 17, 2025 | 487.00 | 490.00 | 484.00 | 490.00 | 490.00 | - | 7,200 |
| Nov 14, 2025 | 491.00 | 494.00 | 487.00 | 490.00 | 490.00 | -1.80% | 5,100 |
| Nov 13, 2025 | 494.00 | 499.00 | 490.00 | 499.00 | 499.00 | 0.40% | 3,200 |
| Nov 12, 2025 | 496.00 | 498.00 | 490.00 | 497.00 | 497.00 | 0.20% | 2,400 |
| Nov 11, 2025 | 495.00 | 502.00 | 495.00 | 496.00 | 496.00 | -0.20% | 2,300 |
| Nov 10, 2025 | 496.00 | 505.00 | 492.00 | 497.00 | 497.00 | 1.84% | 10,700 |
| Nov 7, 2025 | 488.00 | 496.00 | 486.00 | 488.00 | 488.00 | -1.01% | 8,100 |
| Nov 6, 2025 | 498.00 | 503.00 | 489.00 | 493.00 | 493.00 | -1.00% | 8,300 |
| Nov 5, 2025 | 504.00 | 504.00 | 494.00 | 498.00 | 498.00 | -1.39% | 3,300 |
| Nov 4, 2025 | 493.00 | 505.00 | 486.00 | 505.00 | 505.00 | 4.12% | 14,100 |
| Oct 31, 2025 | 486.00 | 489.00 | 485.00 | 485.00 | 485.00 | -0.61% | 2,200 |
| Oct 30, 2025 | 493.00 | 494.00 | 486.00 | 488.00 | 488.00 | - | 8,000 |
| Oct 29, 2025 | 485.00 | 488.00 | 465.00 | 488.00 | 488.00 | 0.62% | 24,000 |
| Oct 28, 2025 | 485.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.41% | 2,300 |
| Oct 27, 2025 | 494.00 | 494.00 | 483.00 | 487.00 | 487.00 | 0.21% | 6,000 |
| Oct 24, 2025 | 499.00 | 499.00 | 485.00 | 486.00 | 486.00 | -2.80% | 16,500 |
| Oct 23, 2025 | 498.00 | 501.00 | 494.00 | 500.00 | 500.00 | 0.40% | 4,500 |
| Oct 22, 2025 | 503.00 | 503.00 | 494.00 | 498.00 | 498.00 | -0.99% | 2,900 |
| Oct 21, 2025 | 502.00 | 503.00 | 494.00 | 503.00 | 503.00 | 0.20% | 8,600 |
| Oct 20, 2025 | 493.00 | 504.00 | 493.00 | 502.00 | 502.00 | 3.51% | 24,800 |
| Oct 17, 2025 | 494.00 | 494.00 | 483.00 | 485.00 | 485.00 | -1.02% | 16,900 |
| Oct 16, 2025 | 507.00 | 507.00 | 490.00 | 490.00 | 490.00 | -1.80% | 7,100 |
| Oct 15, 2025 | 484.00 | 504.00 | 484.00 | 499.00 | 499.00 | 2.89% | 11,500 |
| Oct 14, 2025 | 479.00 | 488.00 | 479.00 | 485.00 | 485.00 | - | 14,800 |
| Oct 10, 2025 | 510.00 | 510.00 | 475.00 | 485.00 | 485.00 | -6.19% | 47,100 |
| Oct 9, 2025 | 485.00 | 517.00 | 485.00 | 517.00 | 517.00 | 6.60% | 41,100 |