TriIs Incorporated (TYO:4840)
Japan
· Delayed Price · Currency is JPY 776.00
-53.00 (-6.39%)
Apr 30, 2026, 11:30 AM JST
TriIs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 863.00 | 868.00 | 816.00 | 829.00 | 829.00 | -3.49% | 95,200 |
| Apr 27, 2026 | 903.00 | 924.00 | 859.00 | 859.00 | 859.00 | -6.02% | 107,400 |
| Apr 24, 2026 | 907.00 | 933.00 | 867.00 | 914.00 | 914.00 | -0.87% | 93,000 |
| Apr 23, 2026 | 988.00 | 994.00 | 898.00 | 922.00 | 922.00 | -8.62% | 203,800 |
| Apr 22, 2026 | 1,045.00 | 1,064.00 | 993.00 | 1,009.00 | 1,009.00 | -3.63% | 136,100 |
| Apr 21, 2026 | 1,099.00 | 1,099.00 | 989.00 | 1,047.00 | 1,047.00 | 0.48% | 324,400 |
| Apr 20, 2026 | 1,014.00 | 1,092.00 | 976.00 | 1,042.00 | 1,042.00 | 4.62% | 539,800 |
| Apr 17, 2026 | 1,010.00 | 1,020.00 | 952.00 | 996.00 | 996.00 | 0.10% | 330,400 |
| Apr 16, 2026 | 1,039.00 | 1,122.00 | 964.00 | 995.00 | 995.00 | -1.39% | 1,369,800 |
| Apr 15, 2026 | 869.00 | 1,009.00 | 865.00 | 1,009.00 | 1,009.00 | 17.46% | 1,054,300 |
| Apr 14, 2026 | 808.00 | 890.00 | 805.00 | 859.00 | 859.00 | 3.87% | 423,500 |
| Apr 13, 2026 | 778.00 | 849.00 | 769.00 | 827.00 | 827.00 | 4.68% | 402,000 |
| Apr 10, 2026 | 865.00 | 873.00 | 769.00 | 790.00 | 790.00 | -10.23% | 679,900 |
| Apr 9, 2026 | 1,066.00 | 1,164.00 | 870.00 | 880.00 | 880.00 | -13.21% | 1,110,200 |
| Apr 8, 2026 | 988.00 | 1,067.00 | 875.00 | 1,014.00 | 1,014.00 | -5.94% | 1,768,000 |
| Apr 7, 2026 | 1,130.00 | 1,340.00 | 1,050.00 | 1,078.00 | 1,078.00 | -2.00% | 3,256,900 |
| Apr 6, 2026 | 1,014.00 | 1,100.00 | 922.00 | 1,100.00 | 1,100.00 | 13.40% | 1,536,600 |
| Apr 3, 2026 | 820.00 | 970.00 | 783.00 | 970.00 | 970.00 | 18.29% | 1,845,300 |
| Apr 2, 2026 | 803.00 | 835.00 | 741.00 | 820.00 | 820.00 | 4.06% | 818,900 |
| Apr 1, 2026 | 722.00 | 788.00 | 693.00 | 788.00 | 788.00 | 14.53% | 1,337,000 |
| Mar 31, 2026 | 628.00 | 688.00 | 592.00 | 688.00 | 688.00 | 17.01% | 1,051,700 |
| Mar 30, 2026 | 614.00 | 667.00 | 531.00 | 588.00 | 588.00 | -4.70% | 1,016,300 |
| Mar 27, 2026 | 597.00 | 617.00 | 532.00 | 617.00 | 617.00 | 19.34% | 1,536,200 |
| Mar 26, 2026 | 493.00 | 517.00 | 457.00 | 517.00 | 517.00 | 18.31% | 847,100 |
| Mar 25, 2026 | 445.00 | 449.00 | 435.00 | 437.00 | 437.00 | 1.86% | 2,100 |
| Mar 24, 2026 | 447.00 | 455.00 | 424.00 | 429.00 | 429.00 | -0.46% | 2,600 |
| Mar 23, 2026 | 451.00 | 456.00 | 431.00 | 431.00 | 431.00 | -5.48% | 11,700 |
| Mar 19, 2026 | 455.00 | 460.00 | 453.00 | 456.00 | 456.00 | 1.56% | 4,200 |
| Mar 18, 2026 | 453.00 | 453.00 | 449.00 | 449.00 | 449.00 | 0.22% | 1,400 |
| Mar 17, 2026 | 454.00 | 454.00 | 448.00 | 448.00 | 448.00 | -2.18% | 1,100 |
| Mar 16, 2026 | 450.00 | 466.00 | 450.00 | 458.00 | 458.00 | 1.55% | 900 |
| Mar 13, 2026 | 473.00 | 473.00 | 451.00 | 451.00 | 451.00 | -3.01% | 2,300 |
| Mar 12, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.64% | 100 |
| Mar 11, 2026 | 476.00 | 476.00 | 461.00 | 468.00 | 468.00 | -1.06% | 6,000 |
| 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 |