tripla Co., Ltd. (TYO:5136)
Japan
· Delayed Price · Currency is JPY 1,388.00
+16.00 (1.17%)
Apr 28, 2026, 3:30 PM JST
tripla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,358.00 | 1,390.00 | 1,353.00 | 1,388.00 | 1,388.00 | 1.17% | 35,200 |
| Apr 27, 2026 | 1,387.00 | 1,400.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.07% | 58,300 |
| Apr 24, 2026 | 1,382.00 | 1,392.00 | 1,343.00 | 1,371.00 | 1,371.00 | -1.65% | 61,300 |
| Apr 23, 2026 | 1,413.00 | 1,420.00 | 1,373.00 | 1,394.00 | 1,394.00 | 0.14% | 78,000 |
| Apr 22, 2026 | 1,458.00 | 1,472.00 | 1,389.00 | 1,392.00 | 1,392.00 | -6.45% | 121,100 |
| Apr 21, 2026 | 1,506.00 | 1,548.00 | 1,485.00 | 1,488.00 | 1,488.00 | -1.46% | 65,700 |
| Apr 20, 2026 | 1,560.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.21% | 47,300 |
| Apr 17, 2026 | 1,586.00 | 1,586.00 | 1,548.00 | 1,560.00 | 1,560.00 | 0.32% | 20,800 |
| Apr 16, 2026 | 1,540.00 | 1,602.00 | 1,540.00 | 1,555.00 | 1,555.00 | 2.03% | 51,900 |
| Apr 15, 2026 | 1,543.00 | 1,575.00 | 1,510.00 | 1,524.00 | 1,524.00 | -1.04% | 30,700 |
| Apr 14, 2026 | 1,569.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.03% | 42,000 |
| Apr 13, 2026 | 1,670.00 | 1,670.00 | 1,555.00 | 1,556.00 | 1,556.00 | -6.99% | 57,400 |
| Apr 10, 2026 | 1,675.00 | 1,698.00 | 1,645.00 | 1,673.00 | 1,673.00 | 0.24% | 37,400 |
| Apr 9, 2026 | 1,675.00 | 1,695.00 | 1,661.00 | 1,669.00 | 1,669.00 | -0.42% | 56,100 |
| Apr 8, 2026 | 1,604.00 | 1,676.00 | 1,599.00 | 1,676.00 | 1,676.00 | 7.16% | 87,500 |
| Apr 7, 2026 | 1,546.00 | 1,603.00 | 1,539.00 | 1,564.00 | 1,564.00 | 0.13% | 75,800 |
| Apr 6, 2026 | 1,554.00 | 1,589.00 | 1,553.00 | 1,562.00 | 1,562.00 | -0.70% | 32,600 |
| Apr 3, 2026 | 1,547.00 | 1,611.00 | 1,547.00 | 1,573.00 | 1,573.00 | 1.94% | 49,700 |
| Apr 2, 2026 | 1,575.00 | 1,622.00 | 1,521.00 | 1,543.00 | 1,543.00 | -1.66% | 56,700 |
| Apr 1, 2026 | 1,517.00 | 1,575.00 | 1,508.00 | 1,569.00 | 1,569.00 | 6.88% | 60,900 |
| Mar 31, 2026 | 1,496.00 | 1,523.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.87% | 74,300 |
| Mar 30, 2026 | 1,485.00 | 1,521.00 | 1,452.00 | 1,496.00 | 1,496.00 | -4.41% | 84,700 |
| Mar 27, 2026 | 1,530.00 | 1,587.00 | 1,522.00 | 1,565.00 | 1,565.00 | 2.29% | 58,300 |
| Mar 26, 2026 | 1,557.00 | 1,567.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.71% | 56,000 |
| Mar 25, 2026 | 1,540.00 | 1,559.00 | 1,528.00 | 1,541.00 | 1,541.00 | 1.45% | 51,800 |
| Mar 24, 2026 | 1,518.00 | 1,540.00 | 1,489.00 | 1,519.00 | 1,519.00 | 4.18% | 87,800 |
| Mar 23, 2026 | 1,502.00 | 1,590.00 | 1,436.00 | 1,458.00 | 1,458.00 | -4.95% | 121,300 |
| Mar 19, 2026 | 1,585.00 | 1,619.00 | 1,517.00 | 1,534.00 | 1,534.00 | -3.58% | 140,400 |
| Mar 18, 2026 | 1,591.00 | 1,635.00 | 1,528.00 | 1,591.00 | 1,591.00 | 11.96% | 540,600 |
| Mar 17, 2026 | 1,418.00 | 1,445.00 | 1,395.00 | 1,421.00 | 1,421.00 | 1.21% | 151,100 |
| Mar 16, 2026 | 1,389.00 | 1,420.00 | 1,384.00 | 1,404.00 | 1,404.00 | 2.03% | 102,500 |
| Mar 13, 2026 | 1,320.00 | 1,376.00 | 1,318.00 | 1,376.00 | 1,376.00 | 2.46% | 58,500 |
| Mar 12, 2026 | 1,365.00 | 1,377.00 | 1,320.00 | 1,343.00 | 1,343.00 | -3.73% | 75,900 |
| Mar 11, 2026 | 1,393.00 | 1,419.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2.35% | 74,000 |
| Mar 10, 2026 | 1,334.00 | 1,372.00 | 1,316.00 | 1,363.00 | 1,363.00 | 4.52% | 68,000 |
| Mar 9, 2026 | 1,295.00 | 1,310.00 | 1,263.00 | 1,304.00 | 1,304.00 | -3.98% | 97,300 |
| Mar 6, 2026 | 1,321.00 | 1,375.00 | 1,312.00 | 1,358.00 | 1,358.00 | 2.96% | 51,500 |
| Mar 5, 2026 | 1,336.00 | 1,365.00 | 1,305.00 | 1,319.00 | 1,319.00 | 1.85% | 77,300 |
| Mar 4, 2026 | 1,293.00 | 1,310.00 | 1,246.00 | 1,295.00 | 1,295.00 | -3.79% | 158,100 |
| Mar 3, 2026 | 1,438.00 | 1,438.00 | 1,340.00 | 1,346.00 | 1,346.00 | -7.11% | 151,100 |
| Mar 2, 2026 | 1,544.00 | 1,548.00 | 1,407.00 | 1,449.00 | 1,449.00 | -6.64% | 233,700 |
| Feb 27, 2026 | 1,564.00 | 1,616.00 | 1,516.00 | 1,552.00 | 1,552.00 | -1.21% | 235,600 |
| Feb 26, 2026 | 1,535.00 | 1,590.00 | 1,524.00 | 1,571.00 | 1,571.00 | 4.32% | 37,400 |
| Feb 25, 2026 | 1,485.00 | 1,535.00 | 1,485.00 | 1,506.00 | 1,506.00 | 1.55% | 48,300 |
| Feb 24, 2026 | 1,560.00 | 1,572.00 | 1,459.00 | 1,483.00 | 1,483.00 | -5.78% | 135,200 |
| Feb 20, 2026 | 1,582.00 | 1,591.00 | 1,553.00 | 1,574.00 | 1,574.00 | -0.88% | 47,700 |
| Feb 19, 2026 | 1,600.00 | 1,624.00 | 1,571.00 | 1,588.00 | 1,588.00 | -0.13% | 33,900 |
| Feb 18, 2026 | 1,591.00 | 1,620.00 | 1,571.00 | 1,590.00 | 1,590.00 | -0.19% | 35,800 |
| Feb 17, 2026 | 1,610.00 | 1,646.00 | 1,576.00 | 1,593.00 | 1,593.00 | -1.30% | 53,900 |
| Feb 16, 2026 | 1,622.00 | 1,632.00 | 1,590.00 | 1,614.00 | 1,614.00 | 2.02% | 83,100 |
| Feb 13, 2026 | 1,694.00 | 1,694.00 | 1,571.00 | 1,582.00 | 1,582.00 | -6.83% | 108,600 |
| Feb 12, 2026 | 1,739.00 | 1,741.00 | 1,686.00 | 1,698.00 | 1,698.00 | -2.47% | 54,200 |
| Feb 10, 2026 | 1,676.00 | 1,749.00 | 1,676.00 | 1,741.00 | 1,741.00 | 4.31% | 48,200 |
| Feb 9, 2026 | 1,661.00 | 1,689.00 | 1,650.00 | 1,669.00 | 1,669.00 | 0.60% | 50,700 |
| Feb 6, 2026 | 1,681.00 | 1,691.00 | 1,634.00 | 1,659.00 | 1,659.00 | -1.72% | 88,400 |
| Feb 5, 2026 | 1,711.00 | 1,723.00 | 1,685.00 | 1,688.00 | 1,688.00 | -2.14% | 127,300 |
| Feb 4, 2026 | 1,713.00 | 1,729.00 | 1,690.00 | 1,725.00 | 1,725.00 | 0.58% | 108,200 |
| Feb 3, 2026 | 1,747.00 | 1,751.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.98% | 30,300 |
| Feb 2, 2026 | 1,749.00 | 1,755.00 | 1,729.00 | 1,732.00 | 1,732.00 | -1.03% | 97,400 |
| Jan 30, 2026 | 1,758.00 | 1,758.00 | 1,695.00 | 1,750.00 | 1,750.00 | -2.02% | 181,200 |
| Jan 29, 2026 | 1,816.00 | 1,820.00 | 1,740.00 | 1,786.00 | 1,786.00 | -3.20% | 114,000 |
| Jan 28, 2026 | 1,812.00 | 1,868.00 | 1,797.00 | 1,845.00 | 1,845.00 | 1.88% | 51,200 |
| Jan 27, 2026 | 1,823.00 | 1,854.00 | 1,791.00 | 1,811.00 | 1,811.00 | -0.66% | 32,000 |
| Jan 26, 2026 | 1,890.00 | 1,896.00 | 1,800.00 | 1,823.00 | 1,823.00 | -4.05% | 59,700 |
| Jan 23, 2026 | 1,878.00 | 1,944.00 | 1,878.00 | 1,900.00 | 1,900.00 | 1.23% | 28,400 |
| Jan 22, 2026 | 1,878.00 | 1,888.00 | 1,856.00 | 1,877.00 | 1,877.00 | - | 37,800 |
| Jan 21, 2026 | 1,888.00 | 1,900.00 | 1,861.00 | 1,877.00 | 1,877.00 | -2.65% | 38,700 |
| Jan 20, 2026 | 1,914.00 | 1,928.00 | 1,852.00 | 1,928.00 | 1,928.00 | 0.36% | 61,800 |
| Jan 19, 2026 | 1,980.00 | 1,982.00 | 1,921.00 | 1,921.00 | 1,921.00 | -1.34% | 59,900 |
| Jan 16, 2026 | 1,970.00 | 1,970.00 | 1,884.00 | 1,947.00 | 1,947.00 | -1.62% | 56,700 |
| Jan 15, 2026 | 1,924.00 | 1,994.00 | 1,891.00 | 1,979.00 | 1,979.00 | 2.91% | 84,800 |
| Jan 14, 2026 | 1,913.00 | 1,966.00 | 1,897.00 | 1,923.00 | 1,923.00 | 1.16% | 81,700 |
| Jan 13, 2026 | 1,896.00 | 1,910.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.37% | 51,100 |
| Jan 9, 2026 | 1,859.00 | 1,908.00 | 1,847.00 | 1,894.00 | 1,894.00 | 2.60% | 54,100 |
| Jan 8, 2026 | 1,830.00 | 1,860.00 | 1,800.00 | 1,846.00 | 1,846.00 | - | 54,000 |
| Jan 7, 2026 | 1,800.00 | 1,862.00 | 1,795.00 | 1,846.00 | 1,846.00 | 1.76% | 55,600 |
| Jan 6, 2026 | 1,787.00 | 1,834.00 | 1,787.00 | 1,814.00 | 1,814.00 | 1.51% | 67,600 |
| Jan 5, 2026 | 1,820.00 | 1,820.00 | 1,736.00 | 1,787.00 | 1,787.00 | -1.49% | 120,700 |
| Dec 30, 2025 | 1,884.00 | 1,905.00 | 1,802.00 | 1,814.00 | 1,814.00 | -4.98% | 96,900 |
| Dec 29, 2025 | 1,914.00 | 1,975.00 | 1,886.00 | 1,909.00 | 1,909.00 | 1.87% | 94,500 |
| Dec 26, 2025 | 1,865.00 | 1,896.00 | 1,836.00 | 1,874.00 | 1,874.00 | 0.59% | 59,500 |
| Dec 25, 2025 | 1,808.00 | 1,874.00 | 1,797.00 | 1,863.00 | 1,863.00 | 4.96% | 109,700 |
| Dec 24, 2025 | 1,884.00 | 1,884.00 | 1,755.00 | 1,775.00 | 1,775.00 | -4.57% | 179,800 |
| Dec 23, 2025 | 1,862.00 | 1,914.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.05% | 92,700 |
| Dec 22, 2025 | 1,935.00 | 1,941.00 | 1,835.00 | 1,859.00 | 1,859.00 | -3.88% | 149,700 |
| Dec 19, 2025 | 1,997.00 | 2,016.00 | 1,915.00 | 1,934.00 | 1,934.00 | -3.01% | 154,900 |
| Dec 18, 2025 | 1,845.00 | 2,028.00 | 1,840.00 | 1,994.00 | 1,994.00 | 7.20% | 234,500 |
| Dec 17, 2025 | 1,867.00 | 1,893.00 | 1,785.00 | 1,860.00 | 1,860.00 | -0.21% | 160,000 |
| Dec 16, 2025 | 1,864.00 | 1,964.00 | 1,813.00 | 1,864.00 | 1,864.00 | 13.11% | 683,500 |
| Dec 15, 2025 | 1,683.00 | 1,715.00 | 1,641.00 | 1,648.00 | 1,648.00 | -2.89% | 217,600 |
| Dec 12, 2025 | 1,645.00 | 1,697.00 | 1,645.00 | 1,697.00 | 1,697.00 | 2.97% | 87,900 |
| Dec 11, 2025 | 1,690.00 | 1,692.00 | 1,628.00 | 1,648.00 | 1,648.00 | -0.12% | 66,000 |
| Dec 10, 2025 | 1,644.00 | 1,671.00 | 1,631.00 | 1,650.00 | 1,650.00 | 1.04% | 67,900 |
| Dec 9, 2025 | 1,688.00 | 1,692.00 | 1,616.00 | 1,633.00 | 1,633.00 | -4.17% | 64,700 |
| Dec 8, 2025 | 1,615.00 | 1,716.00 | 1,615.00 | 1,704.00 | 1,704.00 | 6.50% | 73,300 |
| Dec 5, 2025 | 1,592.00 | 1,616.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.06% | 25,800 |
| Dec 4, 2025 | 1,606.00 | 1,644.00 | 1,587.00 | 1,601.00 | 1,601.00 | -0.31% | 49,600 |
| Dec 3, 2025 | 1,615.00 | 1,627.00 | 1,574.00 | 1,606.00 | 1,606.00 | 0.06% | 39,900 |
| Dec 2, 2025 | 1,624.00 | 1,645.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.56% | 32,900 |
| Dec 1, 2025 | 1,643.00 | 1,659.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.71% | 38,500 |