Tripleize Co.,Ltd. (TYO:5026)
Japan
· Delayed Price · Currency is JPY 677.00
+32.00 (4.96%)
At close: Mar 10, 2026
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 675.00 | 677.00 | 656.00 | 677.00 | 677.00 | 4.96% | 42,800 |
| Mar 9, 2026 | 667.00 | 669.00 | 631.00 | 645.00 | 645.00 | -7.46% | 78,000 |
| Mar 6, 2026 | 687.00 | 714.00 | 685.00 | 697.00 | 697.00 | 1.01% | 46,600 |
| Mar 5, 2026 | 683.00 | 695.00 | 672.00 | 690.00 | 690.00 | 5.67% | 40,800 |
| Mar 4, 2026 | 685.00 | 690.00 | 632.00 | 653.00 | 653.00 | -5.64% | 67,500 |
| Mar 3, 2026 | 713.00 | 716.00 | 692.00 | 692.00 | 692.00 | -3.76% | 54,500 |
| Mar 2, 2026 | 732.00 | 732.00 | 711.00 | 719.00 | 719.00 | -3.75% | 35,800 |
| Feb 27, 2026 | 742.00 | 757.00 | 742.00 | 747.00 | 747.00 | 0.13% | 20,300 |
| Feb 26, 2026 | 721.00 | 747.00 | 721.00 | 746.00 | 746.00 | 3.47% | 26,900 |
| Feb 25, 2026 | 739.00 | 748.00 | 721.00 | 721.00 | 721.00 | -1.23% | 34,400 |
| Feb 24, 2026 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | -1.62% | 51,600 |
| Feb 20, 2026 | 770.00 | 770.00 | 740.00 | 742.00 | 742.00 | -4.50% | 36,700 |
| Feb 19, 2026 | 774.00 | 780.00 | 751.00 | 777.00 | 777.00 | - | 39,500 |
| Feb 18, 2026 | 807.00 | 810.00 | 775.00 | 777.00 | 777.00 | -5.47% | 58,100 |
| Feb 17, 2026 | 832.00 | 833.00 | 802.00 | 822.00 | 822.00 | -1.32% | 50,600 |
| Feb 16, 2026 | 794.00 | 841.00 | 786.00 | 833.00 | 833.00 | 6.66% | 74,900 |
| Feb 13, 2026 | 825.00 | 825.00 | 777.00 | 781.00 | 781.00 | -8.65% | 133,100 |
| Feb 12, 2026 | 914.00 | 914.00 | 843.00 | 855.00 | 855.00 | 7.68% | 288,100 |
| Feb 10, 2026 | 755.00 | 796.00 | 755.00 | 794.00 | 794.00 | 5.87% | 48,200 |
| Feb 9, 2026 | 764.00 | 764.00 | 735.00 | 750.00 | 750.00 | -0.13% | 26,900 |
| Feb 6, 2026 | 717.00 | 752.00 | 704.00 | 751.00 | 751.00 | 3.73% | 53,700 |
| Feb 5, 2026 | 706.00 | 730.00 | 705.00 | 724.00 | 724.00 | 1.83% | 28,300 |
| Feb 4, 2026 | 716.00 | 719.00 | 705.00 | 711.00 | 711.00 | -0.56% | 17,800 |
| Feb 3, 2026 | 707.00 | 720.00 | 707.00 | 715.00 | 715.00 | 1.13% | 15,200 |
| Feb 2, 2026 | 717.00 | 722.00 | 707.00 | 707.00 | 707.00 | -1.81% | 16,400 |
| Jan 30, 2026 | 720.00 | 723.00 | 711.00 | 720.00 | 720.00 | -0.14% | 9,900 |
| Jan 29, 2026 | 710.00 | 723.00 | 701.00 | 721.00 | 721.00 | 1.12% | 26,400 |
| Jan 28, 2026 | 735.00 | 735.00 | 707.00 | 713.00 | 713.00 | -4.30% | 37,200 |
| Jan 27, 2026 | 750.00 | 750.00 | 736.00 | 745.00 | 745.00 | -0.67% | 13,300 |
| Jan 26, 2026 | 776.00 | 776.00 | 750.00 | 750.00 | 750.00 | -3.35% | 19,400 |
| Jan 23, 2026 | 756.00 | 779.00 | 753.00 | 776.00 | 776.00 | 4.72% | 31,200 |
| Jan 22, 2026 | 789.00 | 789.00 | 741.00 | 741.00 | 741.00 | -2.37% | 48,400 |
| Jan 21, 2026 | 759.00 | 759.00 | 733.00 | 759.00 | 759.00 | -0.78% | 37,200 |
| Jan 20, 2026 | 774.00 | 796.00 | 765.00 | 765.00 | 765.00 | 0.13% | 71,300 |
| Jan 19, 2026 | 781.00 | 781.00 | 746.00 | 764.00 | 764.00 | -0.26% | 25,000 |
| Jan 16, 2026 | 797.00 | 809.00 | 758.00 | 766.00 | 766.00 | -2.79% | 47,300 |
| Jan 15, 2026 | 740.00 | 794.00 | 733.00 | 788.00 | 788.00 | 6.63% | 131,000 |
| Jan 14, 2026 | 732.00 | 752.00 | 710.00 | 739.00 | 739.00 | 0.41% | 143,200 |
| Jan 13, 2026 | 745.00 | 745.00 | 719.00 | 736.00 | 736.00 | 0.82% | 23,300 |
| Jan 9, 2026 | 738.00 | 739.00 | 727.00 | 730.00 | 730.00 | 0.83% | 19,600 |
| Jan 8, 2026 | 744.00 | 744.00 | 723.00 | 724.00 | 724.00 | -2.29% | 21,900 |
| Jan 7, 2026 | 731.00 | 752.00 | 730.00 | 741.00 | 741.00 | 1.37% | 29,100 |
| Jan 6, 2026 | 728.00 | 738.00 | 726.00 | 731.00 | 731.00 | 0.41% | 30,100 |
| Jan 5, 2026 | 700.00 | 728.00 | 697.00 | 728.00 | 728.00 | 4.45% | 31,500 |
| Dec 30, 2025 | 699.00 | 710.00 | 695.00 | 697.00 | 697.00 | -0.29% | 23,500 |
| Dec 29, 2025 | 697.00 | 712.00 | 690.00 | 699.00 | 699.00 | 0.29% | 29,600 |
| Dec 26, 2025 | 730.00 | 730.00 | 697.00 | 697.00 | 697.00 | -3.86% | 54,700 |
| Dec 25, 2025 | 689.00 | 725.00 | 686.00 | 725.00 | 725.00 | 5.53% | 51,000 |
| Dec 24, 2025 | 690.00 | 706.00 | 687.00 | 687.00 | 687.00 | -0.43% | 30,900 |
| Dec 23, 2025 | 688.00 | 706.00 | 687.00 | 690.00 | 690.00 | 0.29% | 31,500 |
| Dec 22, 2025 | 695.00 | 707.00 | 685.00 | 688.00 | 688.00 | -0.72% | 27,300 |
| Dec 19, 2025 | 669.00 | 693.00 | 669.00 | 693.00 | 693.00 | 3.43% | 22,800 |
| Dec 18, 2025 | 678.00 | 679.00 | 663.00 | 670.00 | 670.00 | -1.76% | 30,500 |
| Dec 17, 2025 | 678.00 | 683.00 | 655.00 | 682.00 | 682.00 | - | 32,400 |
| Dec 16, 2025 | 700.00 | 700.00 | 681.00 | 682.00 | 682.00 | -2.57% | 19,600 |
| Dec 15, 2025 | 695.00 | 710.00 | 692.00 | 700.00 | 700.00 | -0.85% | 18,300 |
| Dec 12, 2025 | 709.00 | 711.00 | 691.00 | 706.00 | 706.00 | 0.57% | 50,500 |
| Dec 11, 2025 | 760.00 | 760.00 | 700.00 | 702.00 | 702.00 | -8.47% | 72,200 |
| Dec 10, 2025 | 748.00 | 796.00 | 745.00 | 767.00 | 767.00 | 3.23% | 64,700 |
| Dec 9, 2025 | 727.00 | 743.00 | 714.00 | 743.00 | 743.00 | 2.20% | 30,100 |
| Dec 8, 2025 | 748.00 | 750.00 | 719.00 | 727.00 | 727.00 | -2.81% | 46,600 |
| Dec 5, 2025 | 815.00 | 815.00 | 745.00 | 748.00 | 748.00 | -7.88% | 72,700 |
| Dec 4, 2025 | 768.00 | 818.00 | 756.00 | 812.00 | 812.00 | 6.42% | 110,100 |
| Dec 3, 2025 | 714.00 | 763.00 | 711.00 | 763.00 | 763.00 | 5.97% | 31,600 |
| Dec 2, 2025 | 729.00 | 729.00 | 713.00 | 720.00 | 720.00 | -1.77% | 11,300 |
| Dec 1, 2025 | 753.00 | 753.00 | 731.00 | 733.00 | 733.00 | -2.14% | 12,400 |
| Nov 28, 2025 | 755.00 | 761.00 | 741.00 | 749.00 | 749.00 | -0.27% | 19,900 |
| Nov 27, 2025 | 731.00 | 751.00 | 731.00 | 751.00 | 751.00 | 2.18% | 16,000 |
| Nov 26, 2025 | 719.00 | 739.00 | 719.00 | 735.00 | 735.00 | 2.94% | 16,300 |
| Nov 25, 2025 | 716.00 | 722.00 | 708.00 | 714.00 | 714.00 | 0.14% | 15,100 |
| Nov 21, 2025 | 701.00 | 722.00 | 699.00 | 713.00 | 713.00 | 1.28% | 16,300 |
| Nov 20, 2025 | 699.00 | 711.00 | 699.00 | 704.00 | 704.00 | -0.14% | 14,100 |
| Nov 19, 2025 | 702.00 | 718.00 | 697.00 | 705.00 | 705.00 | -0.14% | 19,600 |
| Nov 18, 2025 | 720.00 | 720.00 | 705.00 | 706.00 | 706.00 | -2.08% | 23,200 |
| Nov 17, 2025 | 740.00 | 745.00 | 721.00 | 721.00 | 721.00 | -3.22% | 22,700 |
| Nov 14, 2025 | 755.00 | 762.00 | 745.00 | 745.00 | 745.00 | -3.25% | 24,300 |
| Nov 13, 2025 | 779.00 | 779.00 | 761.00 | 770.00 | 770.00 | -0.65% | 12,000 |
| Nov 12, 2025 | 764.00 | 781.00 | 764.00 | 775.00 | 775.00 | 1.04% | 17,400 |
| Nov 11, 2025 | 777.00 | 777.00 | 756.00 | 767.00 | 767.00 | -0.78% | 14,000 |
| Nov 10, 2025 | 778.00 | 781.00 | 766.00 | 773.00 | 773.00 | 1.31% | 14,200 |
| Nov 7, 2025 | 752.00 | 765.00 | 752.00 | 763.00 | 763.00 | -0.39% | 17,400 |
| Nov 6, 2025 | 772.00 | 776.00 | 756.00 | 766.00 | 766.00 | 1.19% | 28,600 |
| Nov 5, 2025 | 756.00 | 760.00 | 734.00 | 757.00 | 757.00 | 0.13% | 35,300 |
| Nov 4, 2025 | 772.00 | 776.00 | 753.00 | 756.00 | 756.00 | -1.95% | 27,800 |
| Oct 31, 2025 | 760.00 | 785.00 | 760.00 | 771.00 | 771.00 | 1.05% | 35,100 |
| Oct 30, 2025 | 771.00 | 782.00 | 754.00 | 763.00 | 763.00 | -2.05% | 51,500 |
| Oct 29, 2025 | 805.00 | 805.00 | 778.00 | 779.00 | 779.00 | -3.23% | 46,700 |
| Oct 28, 2025 | 828.00 | 828.00 | 805.00 | 805.00 | 805.00 | -2.54% | 19,500 |
| Oct 27, 2025 | 829.00 | 839.00 | 816.00 | 826.00 | 826.00 | 1.35% | 23,200 |
| Oct 24, 2025 | 832.00 | 832.00 | 807.00 | 815.00 | 815.00 | 1.62% | 22,700 |
| Oct 23, 2025 | 816.00 | 832.00 | 802.00 | 802.00 | 802.00 | -1.72% | 55,000 |
| Oct 22, 2025 | 827.00 | 833.00 | 815.00 | 816.00 | 816.00 | -1.21% | 36,400 |
| Oct 21, 2025 | 823.00 | 848.00 | 814.00 | 826.00 | 826.00 | 2.23% | 60,200 |
| Oct 20, 2025 | 815.00 | 828.00 | 791.00 | 808.00 | 808.00 | -0.74% | 58,400 |
| Oct 17, 2025 | 880.00 | 880.00 | 811.00 | 814.00 | 814.00 | -7.50% | 72,400 |
| Oct 16, 2025 | 848.00 | 900.00 | 848.00 | 880.00 | 880.00 | 4.39% | 97,200 |
| Oct 15, 2025 | 887.00 | 903.00 | 798.00 | 843.00 | 843.00 | -5.07% | 307,500 |
| Oct 14, 2025 | 882.00 | 901.00 | 876.00 | 888.00 | 888.00 | -2.31% | 74,900 |
| Oct 10, 2025 | 932.00 | 932.00 | 907.00 | 909.00 | 909.00 | -1.84% | 67,400 |
| Oct 9, 2025 | 963.00 | 963.00 | 925.00 | 926.00 | 926.00 | -2.83% | 73,300 |