Tripleize Co.,Ltd. (TYO:5026)
Japan
· Delayed Price · Currency is JPY 591.00
-11.00 (-1.83%)
Apr 30, 2026, 3:30 PM JST
Tripleize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 595.00 | 603.00 | 589.00 | 602.00 | 602.00 | 1.01% | 41,400 |
| Apr 27, 2026 | 607.00 | 607.00 | 596.00 | 596.00 | 596.00 | -1.81% | 30,600 |
| Apr 24, 2026 | 615.00 | 616.00 | 604.00 | 607.00 | 607.00 | -0.82% | 12,500 |
| Apr 23, 2026 | 629.00 | 629.00 | 605.00 | 612.00 | 612.00 | -2.70% | 33,700 |
| Apr 22, 2026 | 634.00 | 637.00 | 621.00 | 629.00 | 629.00 | 0.80% | 42,500 |
| Apr 21, 2026 | 609.00 | 639.00 | 604.00 | 624.00 | 624.00 | 4.00% | 97,400 |
| Apr 20, 2026 | 616.00 | 616.00 | 596.00 | 600.00 | 600.00 | -3.85% | 66,000 |
| Apr 17, 2026 | 609.00 | 633.00 | 599.00 | 624.00 | 624.00 | 3.14% | 97,500 |
| Apr 16, 2026 | 609.00 | 617.00 | 598.00 | 605.00 | 605.00 | 1.00% | 105,300 |
| Apr 15, 2026 | 595.00 | 619.00 | 585.00 | 599.00 | 599.00 | -9.92% | 181,200 |
| Apr 14, 2026 | 651.00 | 665.00 | 640.00 | 665.00 | 665.00 | 2.15% | 73,000 |
| Apr 13, 2026 | 645.00 | 652.00 | 628.00 | 651.00 | 651.00 | 1.24% | 41,800 |
| Apr 10, 2026 | 644.00 | 644.00 | 627.00 | 643.00 | 643.00 | 0.47% | 19,500 |
| Apr 9, 2026 | 649.00 | 653.00 | 627.00 | 640.00 | 640.00 | -1.39% | 46,400 |
| Apr 8, 2026 | 626.00 | 649.00 | 626.00 | 649.00 | 649.00 | 5.70% | 46,200 |
| Apr 7, 2026 | 624.00 | 634.00 | 612.00 | 614.00 | 614.00 | -0.97% | 30,700 |
| Apr 6, 2026 | 611.00 | 630.00 | 607.00 | 620.00 | 620.00 | 1.97% | 36,900 |
| Apr 3, 2026 | 609.00 | 610.00 | 601.00 | 608.00 | 608.00 | 1.16% | 10,700 |
| Apr 2, 2026 | 612.00 | 624.00 | 598.00 | 601.00 | 601.00 | -2.28% | 22,800 |
| Apr 1, 2026 | 582.00 | 615.00 | 582.00 | 615.00 | 615.00 | 5.31% | 24,500 |
| Mar 31, 2026 | 570.00 | 588.00 | 567.00 | 584.00 | 584.00 | 2.10% | 42,000 |
| Mar 30, 2026 | 581.00 | 581.00 | 557.00 | 572.00 | 572.00 | -5.77% | 51,300 |
| Mar 27, 2026 | 589.00 | 607.00 | 589.00 | 607.00 | 607.00 | 2.36% | 18,800 |
| Mar 26, 2026 | 619.00 | 619.00 | 590.00 | 593.00 | 593.00 | -3.89% | 19,900 |
| Mar 25, 2026 | 624.00 | 624.00 | 609.00 | 617.00 | 617.00 | 1.82% | 27,600 |
| Mar 24, 2026 | 610.00 | 610.00 | 586.00 | 606.00 | 606.00 | 5.76% | 42,700 |
| Mar 23, 2026 | 606.00 | 606.00 | 572.00 | 573.00 | 573.00 | -6.37% | 57,300 |
| Mar 19, 2026 | 624.00 | 627.00 | 612.00 | 612.00 | 612.00 | -4.97% | 47,100 |
| Mar 18, 2026 | 637.00 | 644.00 | 630.00 | 644.00 | 644.00 | 2.55% | 26,500 |
| Mar 17, 2026 | 645.00 | 652.00 | 623.00 | 628.00 | 628.00 | -1.10% | 31,300 |
| Mar 16, 2026 | 655.00 | 656.00 | 635.00 | 635.00 | 635.00 | -2.76% | 23,400 |
| Mar 13, 2026 | 667.00 | 668.00 | 652.00 | 653.00 | 653.00 | -2.54% | 25,300 |
| Mar 12, 2026 | 689.00 | 689.00 | 664.00 | 670.00 | 670.00 | -2.76% | 32,600 |
| Mar 11, 2026 | 687.00 | 698.00 | 677.00 | 689.00 | 689.00 | 1.77% | 28,200 |
| 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 |